- 8157
- 2026/09/29
- 時価
- 790億円
- PER 予
- 13.2倍
- 2010年以降
- 赤字-44.16倍
（2010-2026年） - PBR
- 1.62倍
- 2010年以降
- 0.24-1.58倍
（2010-2026年） - 配当 予
- 4.56%
- ROE 予
- 12.28%
- ROA 予
- 7.11%
- 資料
- Link
- CSV,JSON
都築電気（8157）の株価チャート
株価
9/29
- 前日 (9/28)
- 4,270
- 始値
- 4,150
- 高値
- 4,175
- 安値
- 4,105
- 終値 -2.46%
- 4,165
- 出来高 -49.36%
- 99,300
乖離率
- 株価（5日）
移動平均値 - -2.48%
4,271 - 株価（25日）
移動平均値 - -1%
4,207 - 出来高（5日）
移動平均値 - -6%
105,640
2026/05/01～2026/09/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/29 | 4,150 | 4,175 | 4,105 | 4,165 | -2.46% | 99,300 | - | -1% | - | - |
| 09/28 | 4,370 | 4,385 | 4,240 | 4,270 | -2.06% | 196,100 | - | +1.62% | - | - |
| 09/25 | 4,270 | 4,360 | 4,260 | 4,360 | +2.11% | 70,600 | - | +4.03% | - | - |
| 09/24 | 4,305 | 4,365 | 4,220 | 4,270 | -0.47% | 127,600 | - | +2.23% | - | - |
| 09/18 | 4,340 | 4,350 | 4,290 | 4,290 | -1.38% | 34,600 | - | +2.85% | - | - |
| 09/17 | 4,280 | 4,365 | 4,280 | 4,350 | +1.87% | 47,600 | - | +4.39% | - | - |
| 09/16 | 4,225 | 4,295 | 4,225 | 4,270 | +0.59% | 28,300 | - | +2.72% | - | - |
| 09/15 | 4,175 | 4,245 | 4,150 | 4,245 | +1.92% | 25,300 | - | +2.41% | - | - |
| 09/14 | 4,135 | 4,165 | 4,120 | 4,165 | +0.85% | 23,700 | - | +0.68% | - | - |
| 09/11 | 4,070 | 4,160 | 4,045 | 4,130 | 0% | 48,800 | - | -0.05% | - | - |
| 09/10 | 4,090 | 4,135 | 4,070 | 4,130 | +0.49% | 26,100 | - | +0.02% | - | - |
| 09/09 | 4,100 | 4,115 | 4,065 | 4,110 | +0.24% | 21,100 | - | -0.36% | - | - |
| 09/08 | 4,185 | 4,185 | 4,100 | 4,100 | -2.26% | 33,400 | - | -0.39% | - | - |
| 09/07 | 4,170 | 4,220 | 4,160 | 4,195 | +0.6% | 25,500 | - | +2.19% | - | - |
| 09/04 | 4,150 | 4,180 | 4,125 | 4,170 | +0.12% | 33,600 | - | +1.96% | - | - |
| 09/03 | 4,150 | 4,170 | 4,105 | 4,165 | +0.36% | 35,200 | - | +1.73% | - | - |
| 09/02 | 4,240 | 4,280 | 4,150 | 4,150 | -3.71% | 52,500 | - | +1.44% | - | - |
| 09/01 | 4,280 | 4,345 | 4,250 | 4,310 | +0.58% | 40,100 | - | +5.48% | - | - |
| 08/31 | 4,195 | 4,285 | 4,170 | 4,285 | +2.15% | 31,900 | - | +5.05% | - | - |
| 08/28 | 4,230 | 4,255 | 4,170 | 4,195 | -0.36% | 38,400 | - | +3.15% | - | - |
| 08/27 | 4,210 | 4,245 | 4,180 | 4,210 | +0.48% | 27,900 | - | +3.69% | - | - |
| 08/26 | 4,195 | 4,250 | 4,180 | 4,190 | +0.6% | 30,800 | - | +3.41% | - | - |
| 08/25 | 4,185 | 4,205 | 4,140 | 4,165 | +0.24% | 43,100 | - | +2.99% | - | - |
| 08/24 | 4,105 | 4,185 | 4,100 | 4,155 | +0.85% | 33,100 | - | +3% | - | - |
| 08/21 | 4,005 | 4,125 | 4,005 | 4,120 | +1.48% | 26,500 | - | +2.31% | - | - |
| 08/20 | 3,975 | 4,060 | 3,975 | 4,060 | +2.14% | 28,100 | - | +0.82% | - | - |
| 08/19 | 4,010 | 4,010 | 3,945 | 3,975 | -1.36% | 46,900 | - | -1.29% | - | - |
| 08/18 | 4,115 | 4,115 | 4,025 | 4,030 | -2.07% | 26,200 | - | 0% | - | - |
| 08/17 | 4,110 | 4,150 | 4,095 | 4,115 | -1.56% | 43,200 | - | +2.08% | - | - |
| 08/14 | 4,080 | 4,185 | 4,080 | 4,180 | +1.95% | 43,200 | - | +3.83% | - | - |
| 08/13 | 4,015 | 4,100 | 4,000 | 4,100 | +2.89% | 29,000 | - | +2.09% | - | - |
| 08/12 | 4,040 | 4,050 | 3,940 | 3,985 | -1.36% | 47,000 | - | -0.65% | - | - |
| 08/10 | 4,050 | 4,080 | 4,015 | 4,040 | -0.12% | 27,600 | - | +0.75% | - | - |
| 08/07 | 4,015 | 4,070 | 3,985 | 4,045 | -0.12% | 35,000 | - | +0.95% | - | - |
| 08/06 | 3,980 | 4,065 | 3,950 | 4,050 | +0.5% | 43,500 | - | +1.2% | - | - |
| 08/05 | 3,945 | 4,035 | 3,935 | 4,030 | +3.6% | 56,700 | - | +0.85% | - | - |
| 08/04 | 3,820 | 3,915 | 3,755 | 3,890 | +1.97% | 72,200 | - | -2.53% | - | - |
| 08/03 | 3,820 | 3,845 | 3,740 | 3,815 | -0.13% | 99,100 | - | -4.46% | - | - |
| 07/31 | 4,265 | 4,305 | 3,815 | 3,820 | -10.43% | 189,800 | - | -4.45% | - | - |
| 07/30 | 4,085 | 4,265 | 4,055 | 4,265 | +4.41% | 87,900 | - | +6.55% | - | - |
| 07/29 | 4,030 | 4,095 | 4,005 | 4,085 | +1.36% | 55,400 | - | +2.41% | - | - |
| 07/28 | 4,080 | 4,135 | 3,995 | 4,030 | -2.66% | 48,600 | - | +1.23% | - | - |
| 07/27 | 3,995 | 4,140 | 3,995 | 4,140 | +3.63% | 36,600 | - | +4.05% | - | - |
| 07/24 | 3,950 | 3,995 | 3,915 | 3,995 | -0.13% | 27,100 | - | +0.53% | - | - |
| 07/23 | 4,030 | 4,050 | 3,980 | 4,000 | -0.74% | 38,500 | - | +0.63% | - | - |
| 07/22 | 4,010 | 4,050 | 3,980 | 4,030 | +1% | 27,500 | - | +1.49% | - | - |
| 07/21 | 3,930 | 4,000 | 3,900 | 3,990 | +2.44% | 40,600 | - | +0.61% | - | - |
| 07/17 | 4,000 | 4,025 | 3,850 | 3,895 | -2.5% | 50,100 | - | -1.79% | - | - |
| 07/16 | 4,120 | 4,120 | 3,985 | 3,995 | -3.03% | 36,200 | - | +0.71% | - | - |
| 07/15 | 4,090 | 4,130 | 4,080 | 4,120 | +1.35% | 17,400 | - | +3.96% | - | - |
| 07/14 | 4,050 | 4,115 | 3,990 | 4,065 | +0.87% | 27,200 | - | +2.86% | - | - |
| 07/13 | 4,100 | 4,150 | 4,010 | 4,030 | -0.62% | 29,000 | - | +2.08% | - | - |
| 07/10 | 4,030 | 4,090 | 4,005 | 4,055 | +1.25% | 29,700 | - | +2.79% | - | - |
| 07/09 | 3,970 | 4,020 | 3,950 | 4,005 | +2.3% | 34,800 | - | +1.52% | - | - |
| 07/08 | 3,995 | 3,995 | 3,915 | 3,915 | -1.51% | 25,500 | - | -0.79% | - | - |
| 07/07 | 3,975 | 4,055 | 3,970 | 3,975 | 0% | 24,100 | - | +0.58% | - | - |
| 07/06 | 3,960 | 4,045 | 3,935 | 3,975 | +0.51% | 35,000 | - | +0.45% | - | - |
| 07/03 | 3,905 | 3,975 | 3,875 | 3,955 | +1.02% | 33,300 | - | -0.2% | - | - |
| 07/02 | 3,900 | 3,985 | 3,885 | 3,915 | +0.38% | 34,000 | - | -1.34% | - | - |
| 07/01 | 3,940 | 3,950 | 3,890 | 3,900 | -0.13% | 30,100 | - | -1.91% | - | - |
| 06/30 | 3,955 | 3,955 | 3,880 | 3,905 | -1.26% | 27,400 | - | -1.88% | - | - |
| 06/29 | 3,975 | 3,975 | 3,890 | 3,955 | +0.64% | 30,300 | - | -0.88% | - | - |
| 06/26 | 3,955 | 3,980 | 3,900 | 3,930 | -0.63% | 40,200 | - | -1.68% | - | - |
| 06/25 | 3,900 | 3,995 | 3,900 | 3,955 | +1.41% | 43,900 | - | -1.27% | - | - |
| 06/24 | 3,900 | 3,980 | 3,860 | 3,900 | 0% | 36,100 | - | -2.77% | - | - |
| 06/23 | 3,960 | 3,975 | 3,870 | 3,900 | -1.76% | 39,400 | - | -2.91% | - | - |
| 06/22 | 4,030 | 4,085 | 3,945 | 3,970 | -1.49% | 17,000 | - | -1.34% | - | - |
| 06/19 | 4,045 | 4,085 | 3,990 | 4,030 | +0.75% | 30,700 | - | +0.12% | - | - |
| 06/18 | 3,975 | 4,040 | 3,955 | 4,000 | +2.43% | 29,700 | - | -0.55% | - | - |
| 06/17 | 3,900 | 3,995 | 3,900 | 3,905 | +0.13% | 22,200 | - | -2.52% | - | - |
| 06/16 | 4,040 | 4,040 | 3,900 | 3,900 | -2.38% | 29,600 | - | -2.43% | - | - |
| 06/15 | 4,000 | 4,020 | 3,960 | 3,995 | +1.65% | 14,200 | - | +0.15% | - | - |
| 06/12 | 3,920 | 4,045 | 3,900 | 3,930 | +1.29% | 47,800 | - | -1.18% | - | - |
| 06/11 | 3,855 | 3,905 | 3,760 | 3,880 | +0.65% | 38,500 | - | -2.14% | - | - |
| 06/10 | 3,910 | 3,920 | 3,810 | 3,855 | -2.53% | 27,600 | - | -2.48% | - | - |
| 06/09 | 4,000 | 4,040 | 3,930 | 3,955 | 0% | 34,000 | - | +0.46% | - | - |
| 06/08 | 4,000 | 4,010 | 3,905 | 3,955 | -2.71% | 37,700 | - | +0.94% | - | - |
| 06/05 | 4,030 | 4,115 | 4,030 | 4,065 | +0.62% | 18,800 | - | +4.23% | - | - |
| 06/04 | 4,045 | 4,100 | 3,980 | 4,040 | -0.25% | 29,100 | - | +4.18% | - | - |
| 06/03 | 4,100 | 4,145 | 4,020 | 4,050 | -1.22% | 37,500 | - | +5.03% | - | - |
| 06/02 | 4,050 | 4,150 | 4,010 | 4,100 | -0.49% | 28,200 | - | +6.97% | - | - |
| 06/01 | 4,090 | 4,140 | 4,050 | 4,120 | +0.73% | 28,000 | - | +8.16% | - | - |
| 05/29 | 4,090 | 4,200 | 4,090 | 4,090 | -0.49% | 31,700 | - | +7.97% | - | - |
| 05/28 | 3,995 | 4,140 | 3,980 | 4,110 | +2.37% | 38,000 | - | +9.11% | - | - |
| 05/27 | 4,110 | 4,110 | 3,980 | 4,015 | -2.9% | 47,000 | - | +7.21% | - | - |
| 05/26 | 4,100 | 4,210 | 4,070 | 4,135 | -0.24% | 38,700 | - | +10.95% | - | - |
| 05/25 | 4,140 | 4,170 | 4,110 | 4,145 | +0.12% | 26,600 | - | +11.94% | - | - |
| 05/22 | 4,085 | 4,185 | 4,025 | 4,140 | +0.98% | 25,600 | - | +12.56% | - | - |
| 05/21 | 4,080 | 4,215 | 4,050 | 4,100 | +1.23% | 32,000 | - | +12.3% | - | - |
| 05/20 | 3,985 | 4,070 | 3,885 | 4,050 | -0.12% | 45,200 | - | +11.66% | - | - |
| 05/19 | 4,070 | 4,100 | 3,870 | 4,055 | +1.38% | 59,200 | - | +12.36% | - | - |
| 05/18 | 4,000 | 4,105 | 3,860 | 4,000 | +1.27% | 121,600 | - | +11.27% | - | - |
| 05/15 | 3,670 | 4,135 | 3,670 | 3,950 | +9.72% | 144,400 | - | +10.37% | - | - |
| 05/14 | 3,645 | 3,705 | 3,585 | 3,600 | -2.44% | 30,500 | - | +1.07% | - | - |
| 05/13 | 3,725 | 3,755 | 3,690 | 3,690 | 0% | 16,700 | - | +3.65% | - | - |
| 05/12 | 3,695 | 3,755 | 3,690 | 3,690 | -0.14% | 24,000 | - | +3.86% | - | - |
| 05/11 | 3,640 | 3,770 | 3,640 | 3,695 | +1.79% | 41,100 | - | +4.11% | - | - |
| 05/08 | 3,585 | 3,630 | 3,545 | 3,630 | +1.4% | 23,200 | - | +2.57% | - | - |
| 05/07 | 3,500 | 3,610 | 3,500 | 3,580 | +3.47% | 23,700 | - | +1.33% | - | - |
| 05/01 | 3,500 | 3,500 | 3,425 | 3,460 | -0.43% | 19,100 | - | -2.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 555 4/25 | 371 11/22 | 307,000 4/25 | - | - | +3.39% 3/27 | -14.02% 6/8 |
| 2008年 3月期 | 464 7/10 7/9 | 310 3/17 | 128,000 5/14 | - | - | +14.64% 4/30 | -11.12% 8/17 |
| 2009年 3月期 | 400 7/31 7/9 他12件 | 180 10/10 | 131,000 4/7 | - | - | +22.13% 11/5 | -42% 10/10 |
| 2010年 3月期 | 387 10/28 10/27 他2件 | 241 4/23 | 90,000 12/11 | - | - | +22.51% 6/10 | -21.54% 12/10 |
| 2011年 3月期 | 815 3/28 | 292 4/9 | 559,000 12/3 | 206億9040万 | 74億1300万 | +41.73% 12/6 | -8.74% 8/31 |
| 2012年 3月期 | 830 3/22 3/21 他2件 | 687 4/26 | 178,000 6/16 | 210億7121万 | 174億4086万 | +8.55% 12/6 | -15.06% 4/20 |
| 2013年 3月期 | 767 4/4 | 372 11/21 | 19,000 4/19 | 194億7182万 | 94億4396万 | +17.83% 5/13 | -31.65% 11/20 |
| 2014年 3月期 | 521 5/13 | 402 9/5 | 23,000 5/13 | 132億2662万 | 102億557万 | +8.41% 1/29 | -9.37% 6/21 |
| 2015年 3月期 | 525 7/4 | 430 11/19 | 43,000 11/11 | 134億8089万 | 110億4149万 | +9.32% 5/9 | -5.24% 8/7 |
| 2016年 3月期 | 538 6/16 6/15 | 415 8/25 | 39,000 6/25 | 138億1470万 | 106億5632万 | +11.67% 5/26 | -14.08% 8/25 |
| 2017年 3月期 | 660 1/30 1/5 | 430 4/13 | 122,800 7/13 | 169億4741万 | 110億4149万 | +14.84% 1/5 | -5.9% 8/23 |
| 2018年 3月期 | 1,285 10/11 | 592 4/19 | 403,200 9/28 | 329億9609万 | 152億131万 | +25.78% 10/11 | -17.14% 2/6 |
| 2019年 3月期 | 1,240 9/21 | 671 12/25 | 282,800 5/18 | 306億58万 | 165億5886万 | +15.2% 5/7 | -21.49% 12/25 |
| 2020年 3月期 | 1,630 12/30 | 850 4/22 4/19 | 209,200 2/3 | 402億2496万 | 209億7620万 | +27.95% 5/22 | -24.19% 3/13 |
| 2021年 3月期 | 2,159 7/17 | 1,019 4/3 | 1,260,200 6/18 | 478億8207万 | 225億9927万 | +34.97% 6/26 | -17.67% 8/3 |
| 2022年 3月期 | 1,968 4/23 | 1,341 3/8 | 1,538,200 2/7 | 397億1009万 | 270億5855万 | +10.42% 11/2 | -14.18% 2/7 |
| 2023年 3月期 | 1,574 3/9 | 1,215 10/13 | 135,600 9/28 | 317億6000万 | 245億1614万 | +11.66% 3/9 | -8.31% 6/20 |
| 2024年 3月期 | 2,542 3/1 | 1,493 4/26 | 229,000 6/22 | 512億9220万 | 301億2559万 | +14.39% 5/16 | -9.14% 10/4 |
| 2025年 3月期 | 3,045 1/22 | 1,713 8/5 | 827,300 2/25 | 614億4168万 | 345億6473万 | +11.99% 12/23 | -25.73% 8/5 |
| 2026年 3月期 | 4,200 2/27 | 1,839 4/7 | 208,800 9/26 | 797億715万 | 349億34万 | +21.04% 5/12 | -10.09% 3/23 |
| 最新 | 4,165 2026/9/29 | 99,300 | 790億4292万 | -1% 4,207 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -13%（0.87倍）
- 1988/12/27 vs 1987/12/28
- -10%（0.9倍）
- 1989/12/29 vs 1988/12/27
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/29
- 59%（1.59倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/29
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- 69%（1.69倍）
- 2012/12/28 vs 2011/12/30
- -50%（0.5倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 111%（2.11倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/29 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
140円（2002/11/19） - 2875%（29.75倍）
4,165円（9/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
