誠建設工業（8995）の株価チャート
株価
5/12
- 前日 (5/11)
- 928
- 始値
- 928
- 高値
- 933
- 安値
- 906
- 終値 -2.37%
- 906
- 出来高 +26.47%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -2.58%
930 - 株価（25日）
移動平均値 - -13.96%
1,053 - 出来高（5日）
移動平均値 - -21.82%
5,500
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 928 | 933 | 906 | 906 | -2.37% | 4,300 | 18億2287万 | -13.96% | 72.9 | 0.45 |
| 05/11 | 909 | 934 | 901 | 928 | +0.43% | 3,400 | 18億6713万 | -12.7% | 74.68 | 0.46 |
| 05/08 | 930 | 930 | 900 | 924 | -1.18% | 6,300 | 18億5908万 | -13.73% | 74.35 | 0.46 |
| 05/07 | 950 | 957 | 920 | 935 | -2.09% | 8,800 | 18億8122万 | -13.43% | 75.24 | 0.47 |
| 05/01 | 984 | 984 | 954 | 955 | -2.35% | 4,700 | 19億2146万 | -12.22% | 76.85 | 0.48 |
| 04/30 | 967 | 981 | 965 | 978 | +0.31% | 1,900 | 19億6773万 | -10.77% | 78.7 | 0.49 |
| 04/28 | 977 | 993 | 971 | 975 | -1.71% | 3,200 | 19億6170万 | -11.76% | 78.46 | 0.49 |
| 04/27 | 979 | 1,007 | 973 | 992 | +0.1% | 4,300 | 19億9590万 | -10.71% | 79.83 | 0.5 |
| 04/24 | 1,050 | 1,050 | 967 | 991 | -5.62% | 9,700 | 19億9389万 | -11.28% | 79.74 | 0.5 |
| 04/23 | 1,095 | 1,095 | 1,041 | 1,050 | -4.2% | 8,200 | 21億1260万 | -6.58% | 84.49 | 0.53 |
| 04/22 | 1,094 | 1,105 | 1,075 | 1,096 | -0.09% | 3,400 | 22億515万 | -3.01% | 88.19 | 0.55 |
| 04/21 | 1,099 | 1,102 | 1,097 | 1,097 | -0.45% | 3,200 | 22億716万 | -3.26% | 88.27 | 0.55 |
| 04/20 | 1,093 | 1,106 | 1,076 | 1,102 | 0% | 6,300 | 22億1722万 | -2.99% | 88.68 | 0.55 |
| 04/17 | 1,117 | 1,117 | 1,102 | 1,102 | -0.36% | 1,300 | 22億1722万 | -3.25% | 88.68 | 0.55 |
| 04/16 | 1,120 | 1,129 | 1,106 | 1,106 | -0.72% | 2,500 | 22億2527万 | -3.32% | 89 | 0.55 |
| 04/15 | 1,130 | 1,137 | 1,110 | 1,114 | -1.85% | 3,900 | 22億4136万 | -2.71% | 89.64 | 0.56 |
| 04/14 | 1,109 | 1,150 | 1,102 | 1,135 | +2.34% | 10,300 | 22億8362万 | -0.87% | 91.33 | 0.57 |
| 04/13 | 1,110 | 1,121 | 1,109 | 1,109 | -0.09% | 2,800 | 22億3130万 | -2.89% | 89.24 | 0.56 |
| 04/10 | 1,117 | 1,117 | 1,106 | 1,110 | -0.63% | 2,500 | 22億3332万 | -2.89% | 89.32 | 0.56 |
| 04/09 | 1,138 | 1,138 | 1,106 | 1,117 | +0.09% | 5,300 | 22億4740万 | -2.27% | 89.88 | 0.56 |
| 04/08 | 1,120 | 1,126 | 1,110 | 1,116 | +0.18% | 4,800 | 22億4539万 | -2.36% | 89.8 | 0.56 |
| 04/07 | 1,125 | 1,143 | 1,110 | 1,114 | -0.54% | 6,300 | 22億4136万 | -2.71% | 89.64 | 0.56 |
| 04/06 | 1,127 | 1,135 | 1,115 | 1,120 | -0.62% | 5,500 | 22億5344万 | -2.44% | 90.13 | 0.56 |
| 04/03 | 1,144 | 1,145 | 1,120 | 1,127 | +0.18% | 2,900 | 22億6752万 | -2.09% | 90.69 | 0.56 |
| 04/02 | 1,156 | 1,185 | 1,121 | 1,125 | -2.17% | 9,800 | 22億6350万 | -2.34% | 90.53 | 0.56 |
| 04/01 | 1,161 | 1,161 | 1,121 | 1,150 | +0.97% | 9,000 | 23億1380万 | -0.35% | 92.54 | 0.58 |
| 03/31 | 1,131 | 1,161 | 1,111 | 1,139 | -0.52% | 5,800 | 22億9166万 | -1.3% | 91.65 | 0.57 |
| 03/30 | 1,103 | 1,150 | 1,103 | 1,145 | 0% | 6,600 | 23億374万 | -0.87% | 92.14 | 0.57 |
| 03/27 | 1,113 | 1,180 | 1,110 | 1,145 | +0.17% | 10,300 | 23億374万 | -1.12% | 92.14 | 0.57 |
| 03/26 | 1,248 | 1,248 | 1,132 | 1,143 | -4.91% | 23,200 | 22億9971万 | -1.47% | 91.98 | 0.57 |
| 03/25 | 1,122 | 1,255 | 1,120 | 1,202 | +6.84% | 69,000 | 24億1842万 | +3.35% | 96.72 | 0.6 |
| 03/24 | 1,164 | 1,194 | 1,114 | 1,125 | -1.32% | 6,600 | 22億6350万 | -3.35% | 90.53 | 0.56 |
| 03/23 | 1,130 | 1,143 | 1,102 | 1,140 | -1.72% | 11,400 | 22億9368万 | -2.31% | 91.73 | 0.57 |
| 03/19 | 1,200 | 1,200 | 1,153 | 1,160 | -4.92% | 7,200 | 23億3392万 | -1.11% | 93.34 | 0.58 |
| 03/18 | 1,177 | 1,255 | 1,147 | 1,220 | +3.65% | 21,500 | 24億5464万 | +3.48% | 98.17 | 0.61 |
| 03/17 | 1,151 | 1,177 | 1,132 | 1,177 | +2.17% | 8,200 | 23億6812万 | -0.34% | 94.71 | 0.59 |
| 03/16 | 1,197 | 1,197 | 1,116 | 1,152 | -3.27% | 11,900 | 23億1782万 | -3.19% | 92.7 | 0.58 |
| 03/13 | 1,236 | 1,255 | 1,163 | 1,191 | -3.17% | 22,700 | 23億9629万 | -1.16% | 95.84 | 0.6 |
| 03/12 | 1,127 | 1,370 | 1,111 | 1,230 | +9.14% | 117,400 | 24億7476万 | +1.99% | 98.98 | 0.62 |
| 03/11 | 1,104 | 1,128 | 1,097 | 1,127 | +2.83% | 6,500 | 22億6752万 | -6.55% | 90.69 | 0.56 |
| 03/10 | 1,075 | 1,099 | 1,070 | 1,096 | +2.62% | 4,700 | 22億515万 | -9.42% | 88.19 | 0.55 |
| 03/09 | 1,093 | 1,093 | 1,067 | 1,068 | -4.98% | 9,300 | 21億4881万 | -12.03% | 85.94 | 0.53 |
| 03/06 | 1,111 | 1,145 | 1,111 | 1,124 | -0.53% | 3,700 | 22億6148万 | -7.79% | 90.45 | 0.56 |
| 03/05 | 1,126 | 1,174 | 1,091 | 1,130 | +2.26% | 17,600 | 22億7356万 | -7.6% | 90.93 | 0.57 |
| 03/04 | 1,121 | 1,173 | 1,101 | 1,105 | -5.8% | 13,600 | 22億2326万 | -10.02% | 88.92 | 0.55 |
| 03/03 | 1,198 | 1,200 | 1,140 | 1,173 | -2.09% | 10,700 | 23億6007万 | -4.94% | 94.39 | 0.59 |
| 03/02 | 1,163 | 1,200 | 1,143 | 1,198 | +1.01% | 11,300 | 24億1037万 | -3.23% | 96.4 | 0.6 |
| 02/27 | 1,161 | 1,189 | 1,146 | 1,186 | +2.15% | 13,000 | 23億8623万 | -4.43% | 95.44 | 0.59 |
| 02/26 | 1,151 | 1,179 | 1,150 | 1,161 | +0.87% | 4,900 | 23億3593万 | -6.75% | 93.42 | 0.58 |
| 02/25 | 1,153 | 1,178 | 1,151 | 1,151 | -0.17% | 4,300 | 23億1581万 | -7.99% | 92.62 | 0.58 |
| 02/24 | 1,156 | 1,163 | 1,148 | 1,153 | -1.96% | 9,800 | 23億1983万 | -8.49% | 92.78 | 0.58 |
| 02/20 | 1,212 | 1,212 | 1,170 | 1,176 | -2.97% | 20,200 | 23億6611万 | -7.47% | 94.63 | 0.59 |
| 02/19 | 1,215 | 1,215 | 1,191 | 1,212 | +0.17% | 8,400 | 24億3854万 | -5.61% | 97.53 | 0.61 |
| 02/18 | 1,228 | 1,228 | 1,206 | 1,210 | -0.58% | 11,800 | 24億3452万 | -6.85% | 97.37 | 0.61 |
| 02/17 | 1,215 | 1,268 | 1,214 | 1,217 | +0.5% | 35,400 | 24億4860万 | -6.74% | 97.93 | 0.61 |
| 02/16 | 1,207 | 1,254 | 1,203 | 1,211 | -0.08% | 16,100 | 24億3653万 | -7.77% | 97.45 | 0.61 |
| 02/13 | 1,280 | 1,280 | 1,212 | 1,212 | -6.55% | 26,700 | 24億3854万 | -8.53% | 97.53 | 0.61 |
| 02/12 | 1,300 | 1,330 | 1,290 | 1,297 | -0.23% | 29,600 | 26億956万 | -2.99% | 104.37 | 0.65 |
| 02/10 | 1,280 | 1,361 | 1,277 | 1,300 | +1.56% | 36,900 | 26億1560万 | -3.56% | 104.61 | 0.65 |
| 02/09 | 1,447 | 1,451 | 1,262 | 1,280 | -8.24% | 111,900 | 25億7536万 | -5.81% | 103 | 0.64 |
| 02/06 | 1,700 | 1,805 | 1,377 | 1,395 | -8.04% | 659,600 | 28億674万 | +1.6% | 112.25 | 0.7 |
| 02/05 | 1,208 | 1,517 | 1,207 | 1,517 | +24.65% | 549,100 | 30億5220万 | +10.09% | 122.07 | 0.76 |
| 02/04 | 1,225 | 1,226 | 1,193 | 1,217 | -0.65% | 10,100 | 24億4860万 | -12.07% | 97.93 | 0.61 |
| 02/03 | 1,253 | 1,253 | 1,200 | 1,225 | -0.33% | 24,200 | 24億6470万 | -13.79% | 98.57 | 0.61 |
| 02/02 | 1,195 | 1,258 | 1,194 | 1,229 | +2.85% | 18,400 | 24億7274万 | -16.9% | 98.9 | 0.62 |
| 01/30 | 1,196 | 1,212 | 1,177 | 1,195 | -0.08% | 5,400 | 24億434万 | -21.17% | 96.16 | 0.6 |
| 01/29 | 1,229 | 1,229 | 1,181 | 1,196 | -2.69% | 12,000 | 24億635万 | -23.23% | 96.24 | 0.6 |
| 01/28 | 1,247 | 1,247 | 1,224 | 1,229 | -2.46% | 8,000 | 24億7274万 | -23.81% | 98.9 | 0.62 |
| 01/27 | 1,247 | 1,280 | 1,243 | 1,260 | +0.96% | 9,800 | 25億3512万 | -23.5% | 101.39 | 0.63 |
| 01/26 | 1,263 | 1,274 | 1,236 | 1,248 | -2.35% | 5,700 | 25億1097万 | -24.95% | 100.43 | 0.62 |
| 01/23 | 1,250 | 1,283 | 1,238 | 1,278 | +1.43% | 18,400 | 25億7133万 | -23.38% | 102.84 | 0.64 |
| 01/22 | 1,292 | 1,301 | 1,229 | 1,260 | -1.87% | 21,100 | 25億3512万 | -24.05% | 101.39 | 0.63 |
| 01/21 | 1,318 | 1,318 | 1,251 | 1,284 | -2.58% | 25,700 | 25億8340万 | -21.99% | 103.32 | 0.64 |
| 01/20 | 1,388 | 1,412 | 1,306 | 1,318 | -5.32% | 44,100 | 26億5181万 | -19.04% | 106.06 | 0.66 |
| 01/19 | 1,418 | 1,430 | 1,380 | 1,392 | -1.83% | 28,000 | 28億70万 | -13.49% | 112.01 | 0.7 |
| 01/16 | 1,545 | 1,569 | 1,408 | 1,418 | -5.09% | 68,300 | 28億5301万 | -10.65% | 114.11 | 0.71 |
| 01/15 | 1,544 | 1,570 | 1,480 | 1,494 | -5.68% | 61,700 | 30億592万 | -4.41% | 120.22 | 0.75 |
| 01/14 | 1,427 | 1,667 | 1,397 | 1,584 | +15.87% | 303,700 | 31億8700万 | +3.13% | 127.46 | 0.79 |
| 01/13 | 1,400 | 1,421 | 1,364 | 1,367 | -4.34% | 41,500 | 27億5040万 | -9.29% | 110 | 0.68 |
| 01/09 | 1,497 | 1,498 | 1,429 | 1,429 | -4.48% | 36,700 | 28億7514万 | -3.84% | 114.99 | 0.72 |
| 01/08 | 1,517 | 1,555 | 1,485 | 1,496 | -1.25% | 21,300 | 30億995万 | +2.26% | 120.38 | 0.75 |
| 01/07 | 1,571 | 1,571 | 1,515 | 1,515 | -3.63% | 31,100 | 30億4818万 | +5.35% | 121.91 | 0.76 |
| 01/06 | 1,600 | 1,648 | 1,569 | 1,572 | -0.95% | 51,700 | 31億6286万 | +11.17% | 126.5 | 0.79 |
| 01/05 | 1,600 | 1,672 | 1,530 | 1,587 | -2.64% | 124,400 | 31億9304万 | +14.34% | 127.7 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,551 | 1,833 | 1,534 | 1,630 | +7.59% | 791,200 | 32億7956万 | +19.76% | 131.16 | 0.82 |
| 12/29 | 1,617 | 1,685 | 1,452 | 1,515 | -8.57% | 349,000 | 30億4818万 | +13.82% | 121.91 | 0.76 |
| 12/26 | 1,915 | 2,010 | 1,657 | 1,657 | -23.18% | 461,100 | 33億3388万 | +26.88% | 133.34 | 0.83 |
| 12/25 | 2,607 | 2,820 | 2,157 | 2,157 | -18.82% | 367,700 | 43億3988万 | +69.44% | 173.57 | 1.08 |
| 12/24 | 2,207 | 2,657 | 2,207 | 2,657 | +23.18% | 328,100 | 53億4588万 | +117.61% | 213.81 | 1.33 |
| 12/23 | 2,100 | 2,750 | 1,831 | 2,157 | -4.13% | 369,700 | 43億3988万 | +87.57% | 173.57 | 1.08 |
| 12/22 | 2,600 | 2,800 | 2,170 | 2,250 | -12.42% | 368,900 | 45億2700万 | +104.73% | 181.06 | 1.13 |
| 12/19 | 2,569 | 2,569 | 2,569 | 2,569 | +24.17% | 9,800 | 51億6882万 | +146.07% | 206.72 | 1.29 |
| 12/18 | 1,885 | 2,069 | 1,547 | 2,069 | +23.97% | 583,800 | 41億6282万 | +111.55% | 166.49 | 1.04 |
| 12/17 | 1,405 | 1,669 | 1,336 | 1,669 | +21.91% | 693,300 | 33億5802万 | +79.27% | 134.3 | 0.84 |
| 12/16 | 1,120 | 1,369 | 1,120 | 1,369 | +28.06% | 542,100 | 27億5442万 | +52.28% | 110.16 | 0.69 |
| 12/15 | 945 | 1,069 | 939 | 1,069 | +16.32% | 220,000 | 21億5082万 | +21.34% | 86.02 | 0.54 |
| 12/12 | 871 | 923 | 840 | 919 | +9.27% | 57,700 | 18億4902万 | +5.15% | 73.95 | 0.46 |
| 12/11 | 874 | 904 | 840 | 841 | -1.52% | 18,300 | 16億9209万 | -3.67% | 67.67 | 0.42 |
| 12/10 | 820 | 899 | 817 | 854 | +4.02% | 29,100 | 17億1824万 | -2.51% | 68.72 | 0.43 |
| 12/09 | 842 | 842 | 817 | 821 | -1.32% | 7,700 | 16億5185万 | -6.7% | 66.07 | 0.41 |
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 | 2,350 235,000 4/12 | 1,380 138,000 12/26 | 135,800 1,358 4/12 | - | - | +9.47% 8/22 | -14.22% 6/7 |
| 2008年 3月期 | 1,450 145,000 6/18 145,000 5/7 | 650 65,000 3/18 | 7,300 73 6/18 | - | - | +5.91% 5/21 | -24.47% 1/18 |
| 2009年 3月期 | 770 77,000 5/26 | 330 33,000 3/23 | 4,500 45 3/19 | - | - | +11.82% 4/2 | -26.1% 9/16 |
| 2010年 3月期 | 493 49,300 6/30 | 301 30,100 4/17 | 12,400 124 12/1 | - | - | +29.82% 4/30 | -9.88% 7/15 |
| 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 | +13.82% 12/24 | -30.58% 3/15 |
| 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 | +12.64% 3/16 | -14.19% 5/14 |
| 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 | +22.25% 2/4 | -10.53% 5/18 |
| 2014年 3月期 | 937 4/9 | 581 6/7 | 11,200 11/6 | 18億8524万 | 11億6897万 | +11.83% 1/20 | -16.38% 6/7 |
| 2015年 3月期 | 708 4/2 | 618 5/15 | 16,000 4/22 | 14億2449万 | 12億4341万 | +5.45% 11/4 | -5.83% 5/19 |
| 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 | +8.18% 3/14 | -11.9% 2/17 |
| 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 | +7.35% 3/2 | -6.74% 4/12 |
| 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 | +14.04% 4/2 | -5.88% 2/23 2/13 |
| 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 | +10.23% 6/19 | -11.36% 5/23 |
| 2020年 3月期 | 731 4/2 | 450 3/30 | 9,800 3/10 | 14億7077万 | 9億540万 | +7.79% 7/4 | -18.52% 3/13 |
| 2021年 3月期 | 665 12/16 | 448 4/23 | 18,300 12/17 | 13億3798万 | 9億137万 | +16.49% 12/16 | -6.33% 4/30 |
| 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 | +4.92% 9/28 | -5.18% 11/30 |
| 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 | +8.25% 2/27 | -4.19% 1/13 1/12 |
| 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 | +12.83% 6/30 | -6.55% 5/29 |
| 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 | +9.85% 9/3 | -18.67% 10/2 |
| 最新 | 906 2026/5/12 | 4,300 | 18億2287万 | -13.96% 1,053 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/28
- -37%（0.63倍）
- 2008/12/26 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/26
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/27 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/27
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- 168%（2.68倍）
- 2026/05/12 vs 2025/12/30
- -44%（0.56倍）
- 過去安値
301円（2009/04/17） - 201%（3.01倍）
906円（5/12）
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。
