- 8995
- 2026/09/30
- 時価
- 36億円
- PER 予
- 52.71倍
- 2010年以降
- 4.05-225.6倍
（2010-2026年） - PBR
- 0.89倍
- 2010年以降
- 0.26-1.38倍
（2010-2026年） - 配当 予
- 1.36%
- ROE 予
- 1.69%
- ROA 予
- 1.01%
- 資料
- Link
- CSV,JSON
誠建設工業（8995）の時価総額の推移
- 2010年3月31日
- 9億4362万
- 2011年3月31日
- 10億4825万
- 2012年3月30日
- 12億1122万
- 2013年3月29日
- 15億2107万
- 2014年3月31日
- 13億9632万
- 2015年3月31日
- 13億777万
- 2016年3月31日
- 12億514万
- 2017年3月31日
- 13億8012万
- 2018年3月30日
- 15億7125万
- 2019年3月29日
- 14億5255万
- 2020年3月31日
- 10億2200万
- 2021年3月31日
- 12億7951万
- 2022年3月30日
- 11億9902万
- 2023年3月31日
- 13億3582万
- 2024年3月29日
- 18億9105万
- 2025年3月31日
- 12億9758万
- 2026年3月31日
- 22億9135万
2026/05/07～2026/09/30
株価＆時価総額の推移
| 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 | ||||||||||
| 09/30 | 1,848 | 1,868 | 1,782 | 1,834 | +1.44% | 47,100 | - | -0.81% | - | - |
| 09/29 | 1,918 | 1,935 | 1,795 | 1,808 | -6.8% | 69,500 | - | -1.58% | - | - |
| 09/28 | 1,951 | 2,050 | 1,890 | 1,940 | -0.56% | 89,900 | - | +5.84% | - | - |
| 09/25 | 1,895 | 1,974 | 1,822 | 1,951 | +2.2% | 93,700 | - | +6.5% | - | - |
| 09/24 | 1,924 | 1,967 | 1,860 | 1,909 | -1.55% | 89,100 | - | +3.24% | - | - |
| 09/18 | 1,983 | 2,100 | 1,900 | 1,939 | -2.81% | 390,300 | - | +4.7% | - | - |
| 09/17 | 1,707 | 2,120 | 1,688 | 1,995 | +15.99% | 1,441,200 | - | +8.54% | - | - |
| 09/16 | 1,905 | 1,938 | 1,693 | 1,720 | -9.47% | 129,500 | - | -4.92% | - | - |
| 09/15 | 1,878 | 1,994 | 1,801 | 1,900 | -7.23% | 347,100 | - | +5.85% | - | - |
| 09/14 | 2,598 | 2,879 | 2,048 | 2,048 | -19.62% | 866,200 | - | +16.03% | - | - |
| 09/11 | 2,848 | 2,848 | 2,353 | 2,548 | 0% | 673,200 | - | +47.97% | - | - |
| 09/10 | 1,918 | 2,548 | 1,861 | 2,548 | +24.41% | 1,074,500 | - | +53.4% | - | - |
| 09/09 | 2,598 | 2,929 | 2,048 | 2,048 | -19.62% | 1,264,400 | - | +27.84% | - | - |
| 09/08 | 2,548 | 2,548 | 2,548 | 2,548 | +24.41% | 56,200 | - | +63.02% | - | - |
| 09/07 | 1,728 | 2,048 | 1,685 | 2,048 | +24.27% | 601,900 | - | +35.99% | - | - |
| 09/04 | 1,730 | 1,918 | 1,615 | 1,648 | -1.02% | 571,100 | - | +12.57% | - | - |
| 09/03 | 1,603 | 1,739 | 1,582 | 1,665 | +6.39% | 196,200 | - | +16.11% | - | - |
| 09/02 | 1,520 | 1,637 | 1,489 | 1,565 | +1.62% | 185,600 | - | +11.31% | - | - |
| 09/01 | 1,508 | 1,766 | 1,440 | 1,540 | +3.43% | 548,600 | - | +11.03% | - | - |
| 08/31 | 1,490 | 1,575 | 1,463 | 1,489 | -1.26% | 77,400 | - | +9.24% | - | - |
| 08/28 | 1,453 | 1,533 | 1,453 | 1,508 | -0.26% | 59,600 | - | +12.96% | - | - |
| 08/27 | 1,453 | 1,538 | 1,453 | 1,512 | +5% | 107,000 | - | +15.77% | - | - |
| 08/26 | 1,549 | 1,580 | 1,440 | 1,440 | -6.01% | 146,900 | - | +12.68% | - | - |
| 08/25 | 1,544 | 1,699 | 1,478 | 1,532 | -0.78% | 556,000 | - | +22.36% | - | - |
| 08/24 | 1,482 | 1,553 | 1,450 | 1,544 | +0.06% | 120,300 | - | +26.25% | - | - |
| 08/21 | 1,664 | 1,678 | 1,499 | 1,543 | -9.29% | 251,400 | - | +29.23% | - | - |
| 08/20 | 2,235 | 2,315 | 1,667 | 1,701 | -11.17% | 990,900 | - | +45.88% | - | - |
| 08/19 | 2,180 | 2,562 | 1,880 | 1,915 | -19.54% | 524,900 | - | +69.47% | - | - |
| 08/18 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 25,600 | - | +119.15% | - | - |
| 08/17 | 1,940 | 1,980 | 1,582 | 1,980 | +25.32% | 713,900 | - | +93.55% | - | - |
| 08/14 | 1,190 | 1,580 | 1,180 | 1,580 | +23.44% | 573,100 | - | +61.72% | - | - |
| 08/13 | 1,371 | 1,619 | 1,271 | 1,280 | -6.64% | 466,500 | - | +35.31% | - | - |
| 08/12 | 1,106 | 1,436 | 1,101 | 1,371 | +20.69% | 459,300 | - | +47.74% | - | - |
| 08/10 | 1,001 | 1,136 | 1,000 | 1,136 | +15.21% | 67,900 | - | +25.25% | - | - |
| 08/07 | 1,004 | 1,060 | 985 | 986 | -2.38% | 19,900 | - | +10.29% | - | - |
| 08/06 | 1,044 | 1,134 | 1,005 | 1,010 | -5.7% | 47,400 | - | +13.61% | - | - |
| 08/05 | 1,056 | 1,144 | 1,025 | 1,071 | -0.28% | 75,000 | - | +21.57% | - | - |
| 08/04 | 1,200 | 1,260 | 1,055 | 1,074 | -5.79% | 241,900 | - | +23.17% | - | - |
| 08/03 | 960 | 1,140 | 915 | 1,140 | +15.15% | 213,200 | - | +32.1% | - | - |
| 07/31 | 902 | 1,037 | 900 | 990 | +11.61% | 428,800 | - | +16.2% | - | - |
| 07/30 | 943 | 975 | 877 | 887 | -8.46% | 82,300 | - | +4.72% | - | - |
| 07/29 | 1,153 | 1,220 | 950 | 969 | -11.34% | 368,900 | - | +14.4% | - | - |
| 07/28 | 1,093 | 1,093 | 1,082 | 1,093 | +15.91% | 39,000 | - | +29.66% | - | - |
| 07/27 | 795 | 943 | 795 | 943 | +18.92% | 166,100 | - | +12.93% | - | - |
| 07/24 | 797 | 801 | 793 | 793 | +0.13% | 6,600 | - | -4.8% | - | - |
| 07/23 | 798 | 800 | 790 | 792 | -0.75% | 1,200 | - | -5.38% | - | - |
| 07/22 | 811 | 811 | 791 | 798 | -0.25% | 2,400 | - | -5.23% | - | - |
| 07/21 | 801 | 811 | 800 | 800 | 0% | 900 | - | -5.55% | - | - |
| 07/17 | 817 | 817 | 798 | 800 | -2.79% | 3,700 | - | -5.99% | - | - |
| 07/16 | 820 | 828 | 820 | 823 | -0.72% | 600 | - | -3.86% | - | - |
| 07/15 | 818 | 833 | 818 | 829 | +2.22% | 1,900 | - | -3.6% | - | - |
| 07/14 | 815 | 816 | 811 | 811 | -0.49% | 1,600 | - | -6.24% | - | - |
| 07/13 | 824 | 844 | 811 | 815 | -0.12% | 8,500 | - | -6.64% | - | - |
| 07/10 | 824 | 824 | 816 | 816 | -0.12% | 1,000 | - | -7.59% | - | - |
| 07/09 | 817 | 820 | 817 | 817 | 0% | 700 | - | -8.51% | - | - |
| 07/08 | 835 | 835 | 817 | 817 | -1.68% | 5,200 | - | -9.52% | - | - |
| 07/07 | 829 | 831 | 823 | 831 | +0.36% | 2,100 | - | -9.18% | - | - |
| 07/06 | 828 | 836 | 816 | 828 | +0.12% | 6,900 | - | -10.39% | - | - |
| 07/03 | 832 | 833 | 827 | 827 | -1.66% | 5,200 | - | -11.27% | - | - |
| 07/02 | 828 | 841 | 828 | 841 | +1.57% | 2,400 | - | -10.53% | - | - |
| 07/01 | 835 | 838 | 827 | 828 | -1.31% | 2,600 | - | -12.75% | - | - |
| 06/30 | 835 | 843 | 835 | 839 | -0.83% | 6,000 | - | -12.24% | - | - |
| 06/29 | 867 | 867 | 846 | 846 | -2.2% | 7,100 | - | -12.15% | - | - |
| 06/26 | 859 | 867 | 851 | 865 | -0.23% | 5,300 | - | -10.55% | - | - |
| 06/25 | 873 | 874 | 867 | 867 | -1.48% | 4,200 | - | -10.62% | - | - |
| 06/24 | 885 | 889 | 880 | 880 | -0.56% | 1,600 | - | -9.56% | - | - |
| 06/23 | 890 | 890 | 884 | 885 | -0.45% | 800 | - | -9.32% | - | - |
| 06/22 | 888 | 892 | 888 | 889 | -0.11% | 900 | - | -9.1% | - | - |
| 06/19 | 895 | 906 | 890 | 890 | -0.89% | 2,000 | - | -9.09% | - | - |
| 06/18 | 927 | 942 | 894 | 898 | -1.97% | 1,900 | - | -8.37% | - | - |
| 06/17 | 895 | 916 | 894 | 916 | +0.99% | 1,700 | - | -6.72% | - | - |
| 06/16 | 892 | 908 | 892 | 907 | -1.63% | 1,300 | - | -7.73% | - | - |
| 06/15 | 915 | 922 | 898 | 922 | +1.65% | 4,300 | - | -6.21% | - | - |
| 06/12 | 925 | 930 | 903 | 907 | -1.2% | 7,000 | - | -7.73% | - | - |
| 06/11 | 956 | 956 | 899 | 918 | -5.17% | 10,600 | - | -6.71% | - | - |
| 06/10 | 1,002 | 1,002 | 963 | 968 | -4.63% | 3,600 | - | -1.73% | - | - |
| 06/09 | 1,047 | 1,051 | 959 | 1,015 | -3.06% | 9,100 | - | +3.15% | - | - |
| 06/08 | 1,095 | 1,097 | 1,047 | 1,047 | -3.23% | 2,800 | - | +6.51% | - | - |
| 06/05 | 1,071 | 1,082 | 1,060 | 1,082 | +1.03% | 3,900 | - | +10.41% | - | - |
| 06/04 | 1,069 | 1,116 | 1,058 | 1,071 | -2.55% | 4,000 | - | +9.73% | - | - |
| 06/03 | 1,067 | 1,110 | 1,053 | 1,099 | +3.19% | 3,100 | - | +12.95% | - | - |
| 06/02 | 1,020 | 1,090 | 1,000 | 1,065 | +3.3% | 8,100 | - | +9.68% | - | - |
| 06/01 | 1,006 | 1,050 | 958 | 1,031 | -0.29% | 7,200 | - | +6.07% | - | - |
| 05/29 | 1,082 | 1,082 | 1,032 | 1,034 | -1.99% | 4,800 | - | +6.05% | - | - |
| 05/28 | 1,010 | 1,059 | 992 | 1,055 | +5.08% | 9,900 | - | +7.87% | - | - |
| 05/27 | 1,013 | 1,028 | 998 | 1,004 | -1.38% | 5,900 | - | +2.45% | - | - |
| 05/26 | 932 | 1,019 | 932 | 1,018 | +8.64% | 12,100 | - | +3.46% | - | - |
| 05/25 | 955 | 959 | 924 | 937 | -0.32% | 4,300 | - | -5.07% | - | - |
| 05/22 | 942 | 960 | 940 | 940 | -1.78% | 2,600 | - | -5.53% | - | - |
| 05/21 | 955 | 958 | 905 | 957 | +1.7% | 4,600 | - | -4.49% | - | - |
| 05/20 | 945 | 955 | 932 | 941 | -0.42% | 2,700 | - | -6.65% | - | - |
| 05/19 | 910 | 945 | 910 | 945 | +3.39% | 9,100 | - | -6.9% | - | - |
| 05/18 | 918 | 923 | 900 | 914 | -0.44% | 5,000 | - | -10.57% | - | - |
| 05/15 | 945 | 946 | 917 | 918 | -2.86% | 3,500 | - | -10.87% | - | - |
| 05/14 | 927 | 945 | 925 | 945 | +0.75% | 3,700 | - | -8.96% | - | - |
| 05/13 | 905 | 948 | 905 | 938 | +3.53% | 3,700 | - | -10.24% | - | - |
| 05/12 | 928 | 933 | 906 | 906 | -2.37% | 4,300 | - | -13.96% | - | - |
| 05/11 | 909 | 934 | 901 | 928 | +0.43% | 3,400 | - | -12.7% | - | - |
| 05/08 | 930 | 930 | 900 | 924 | -1.18% | 6,300 | - | -13.73% | - | - |
| 05/07 | 950 | 957 | 920 | 935 | -2.09% | 8,800 | - | -13.43% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 493 49,300 6/30 | 301 30,100 4/17 | 12,400 124 12/1 | - | - | 9億4362万 3/31 |
| 2011年 3月期 | 655 65,500 4/30 | 375 37,500 3/16 | 32,500 325 4/16 | 13億1786万 | 7億5450万 | 10億4825万 3/31 |
| 2012年 3月期 | 670 67,000 3/14 | 442 44,200 8/11 | 6,300 63 8/29 | 13億4804万 | 8億8930万 | 12億1122万 3/30 |
| 2013年 3月期 | 828 82,800 3/5 | 490 49,000 5/14 | 12,400 124 12/20 | 16億6593万 | 9億8588万 | 15億2107万 3/29 |
| 2014年 3月期 | 937 4/9 | 581 6/7 | 11,200 11/6 | 18億8524万 | 11億6897万 | 13億9632万 3/31 |
| 2015年 3月期 | 708 4/2 | 618 5/15 | 16,000 4/22 | 14億2449万 | 12億4341万 | 13億777万 3/31 |
| 2016年 3月期 | 733 3/22 7/3 他2件 | 538 2/17 | 21,100 12/25 | 14億7479万 | 10億8245万 | 12億514万 3/31 |
| 2017年 3月期 | 749 3/3 3/2 | 568 4/6 | 20,900 12/20 | 15億698万 | 11億4281万 | 13億8012万 3/31 |
| 2018年 3月期 | 900 2/14 1/23 | 643 4/26 | 14,300 2/20 | 18億1080万 | 12億9371万 | 15億7125万 3/30 |
| 2019年 3月期 | 931 4/2 | 711 12/26 12/25 | 38,200 6/18 | 18億7317万 | 14億3053万 | 14億5255万 3/29 |
| 2020年 3月期 | 731 4/2 | 450 3/30 | 9,800 3/10 | 14億7077万 | 9億540万 | 10億2200万 3/31 |
| 2021年 3月期 | 665 12/16 | 448 4/23 | 18,300 12/17 | 13億3798万 | 9億137万 | 12億7951万 3/31 |
| 2022年 3月期 | 660 4/16 4/12 | 575 1/27 | 10,900 2/10 | 13億2792万 | 11億5690万 | 11億9902万 3/30 |
| 2023年 3月期 | 731 3/9 | 581 6/20 6/13 他3件 | 13,900 3/9 | 14億7077万 | 11億6897万 | 13億3582万 3/31 |
| 2024年 3月期 | 1,048 2/7 | 620 6/14 6/8 | 263,100 9/20 | 21億857万 | 12億4744万 | 18億9105万 3/29 |
| 2025年 3月期 | 930 4/1 | 578 12/25 11/19 他2件 | 306,000 9/20 | 18億7116万 | 11億6293万 | 12億9758万 3/31 |
| 2026年 3月期 | 2,820 12/25 | 538 4/7 | 804,900 10/21 | 56億7384万 | 10億8245万 | 22億9135万 3/31 |
| 最新 | 1,834 2026/9/30 | 47,100 | 36億9000万 | |||
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。
