建設技術研究所（9621）の株価チャート
株価
5/22
- 前日 (5/21)
- 2,702
- 始値
- 2,734
- 高値
- 2,734
- 安値
- 2,686
- 終値 +0.22%
- 2,708
- 出来高 -33.46%
- 33,800
乖離率
- 株価（5日）
移動平均値 - -1.24%
2,742 - 株価（25日）
移動平均値 - -5.51%
2,866 - 出来高（5日）
移動平均値 - -56.76%
78,160
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 2,734 | 2,734 | 2,686 | 2,708 | +0.22% | 33,800 | 766億8560万 | -5.51% | 10.56 | 1.09 |
| 05/21 | 2,755 | 2,761 | 2,702 | 2,702 | -2.21% | 50,800 | 765億1570万 | -6.21% | 10.54 | 1.08 |
| 05/20 | 2,827 | 2,837 | 2,724 | 2,763 | -1.39% | 133,700 | 782億4310万 | -4.63% | 10.78 | 1.11 |
| 05/19 | 2,784 | 2,832 | 2,784 | 2,802 | +2.49% | 92,500 | 793億4751万 | -3.78% | 10.93 | 1.12 |
| 05/18 | 2,718 | 2,744 | 2,702 | 2,734 | -0.76% | 80,000 | 774億2188万 | -6.59% | 10.66 | 1.1 |
| 05/15 | 2,737 | 2,779 | 2,706 | 2,755 | +2% | 62,800 | 780億1656万 | -6.36% | 10.75 | 1.11 |
| 05/14 | 2,795 | 2,795 | 2,664 | 2,701 | -1.6% | 78,400 | 764億8738万 | -8.56% | 10.54 | 1.08 |
| 05/13 | 2,802 | 2,809 | 2,745 | 2,745 | -2.14% | 61,700 | 777億3338万 | -7.54% | 10.71 | 1.1 |
| 05/12 | 2,808 | 2,827 | 2,787 | 2,805 | +0.04% | 54,700 | 794億3247万 | -5.94% | 10.94 | 1.13 |
| 05/11 | 2,794 | 2,816 | 2,785 | 2,804 | +0.57% | 47,900 | 794億415万 | -6.35% | 10.94 | 1.13 |
| 05/08 | 2,803 | 2,815 | 2,745 | 2,788 | -1.38% | 85,900 | 789億5106万 | -7.16% | 10.88 | 1.12 |
| 05/07 | 2,836 | 2,883 | 2,827 | 2,827 | +0.5% | 50,000 | 800億5547万 | -6.14% | 11.03 | 1.13 |
| 05/01 | 2,842 | 2,842 | 2,790 | 2,813 | -0.25% | 64,100 | 796億5901万 | -6.92% | 10.97 | 1.13 |
| 04/30 | 2,855 | 2,864 | 2,790 | 2,820 | -2.49% | 88,800 | 798億5724万 | -7.02% | 11 | 1.13 |
| 04/28 | 2,868 | 2,892 | 2,841 | 2,892 | +1.33% | 66,800 | 818億9615万 | -4.99% | 11.28 | 1.16 |
| 04/27 | 2,867 | 2,888 | 2,847 | 2,854 | -1.52% | 39,200 | 808億2006万 | -6.43% | 11.13 | 1.15 |
| 04/24 | 2,927 | 2,952 | 2,886 | 2,898 | -1.73% | 39,000 | 820億6606万 | -5.14% | 11.3 | 1.16 |
| 04/23 | 2,951 | 2,960 | 2,926 | 2,949 | -1.86% | 49,500 | 835億1028万 | -3.66% | 11.5 | 1.18 |
| 04/22 | 3,000 | 3,025 | 2,983 | 3,005 | 0% | 30,900 | 850億9610万 | -2.02% | 11.72 | 1.21 |
| 04/21 | 3,055 | 3,055 | 3,005 | 3,005 | -0.99% | 19,000 | 850億9610万 | -2.05% | 11.72 | 1.21 |
| 04/20 | 3,070 | 3,070 | 3,015 | 3,035 | +0.5% | 42,200 | 859億4565万 | -1.08% | 11.84 | 1.22 |
| 04/17 | 3,045 | 3,065 | 3,010 | 3,020 | -0.82% | 24,800 | 855億2087万 | -1.53% | 11.78 | 1.21 |
| 04/16 | 3,090 | 3,120 | 3,045 | 3,045 | -1.77% | 26,100 | 862億2883万 | -0.68% | 11.88 | 1.22 |
| 04/15 | 3,150 | 3,170 | 3,090 | 3,100 | +0.32% | 36,500 | 877億8633万 | +1.08% | 12.09 | 1.24 |
| 04/14 | 3,080 | 3,110 | 3,065 | 3,090 | +0.65% | 27,900 | 875億315万 | +0.85% | 12.05 | 1.24 |
| 04/13 | 3,070 | 3,110 | 3,055 | 3,070 | -1.13% | 25,000 | 869億3678万 | +0.36% | 11.98 | 1.23 |
| 04/10 | 3,170 | 3,170 | 3,100 | 3,105 | -1.27% | 29,500 | 879億2792万 | +1.5% | 12.11 | 1.25 |
| 04/09 | 3,170 | 3,195 | 3,145 | 3,145 | -0.79% | 39,700 | 890億6065万 | +2.81% | 12.27 | 1.26 |
| 04/08 | 3,160 | 3,200 | 3,150 | 3,170 | +2.09% | 48,100 | 897億6860万 | +3.73% | 12.37 | 1.27 |
| 04/07 | 3,090 | 3,115 | 3,075 | 3,105 | +1.31% | 25,700 | 879億2792万 | +1.5% | 12.11 | 1.25 |
| 04/06 | 3,065 | 3,090 | 3,065 | 3,065 | 0% | 18,300 | 867億9519万 | -0.16% | 11.96 | 1.23 |
| 04/03 | 3,060 | 3,090 | 3,045 | 3,065 | 0% | 19,600 | 867億9519万 | -0.71% | 11.96 | 1.23 |
| 04/02 | 3,090 | 3,140 | 3,055 | 3,065 | -1.45% | 26,900 | 867億9519万 | -1.22% | 11.96 | 1.23 |
| 04/01 | 3,105 | 3,115 | 3,045 | 3,110 | +2.81% | 75,400 | 880億6951万 | -0.22% | 12.13 | 1.25 |
| 03/31 | 3,080 | 3,080 | 2,996 | 3,025 | +0.5% | 120,100 | 856億6247万 | -3.42% | 11.8 | 1.21 |
| 03/30 | 2,955 | 3,010 | 2,932 | 3,010 | -2.43% | 59,300 | 852億3769万 | -4.38% | 11.74 | 1.22 |
| 03/27 | 3,075 | 3,095 | 3,060 | 3,085 | -0.16% | 50,900 | 873億6156万 | -2.71% | 12.03 | 1.25 |
| 03/26 | 3,115 | 3,115 | 3,040 | 3,090 | 0% | 22,600 | 875億315万 | -2.89% | 12.05 | 1.25 |
| 03/25 | 3,075 | 3,115 | 3,070 | 3,090 | +1.15% | 31,400 | 875億315万 | -3.2% | 12.05 | 1.25 |
| 03/24 | 3,015 | 3,060 | 2,997 | 3,055 | +2.65% | 43,700 | 865億1201万 | -4.59% | 11.92 | 1.24 |
| 03/23 | 2,950 | 2,982 | 2,924 | 2,976 | -1.94% | 73,700 | 842億7487万 | -7.23% | 11.61 | 1.21 |
| 03/19 | 3,060 | 3,100 | 3,020 | 3,035 | -2.72% | 59,200 | 859億4565万 | -5.86% | 11.84 | 1.23 |
| 03/18 | 3,075 | 3,120 | 3,075 | 3,120 | +3.14% | 50,200 | 883億5269万 | -3.55% | 12.17 | 1.26 |
| 03/17 | 3,025 | 3,075 | 3,025 | 3,025 | +0.5% | 24,100 | 856億6247万 | -6.64% | 11.8 | 1.23 |
| 03/16 | 2,977 | 3,030 | 2,977 | 3,010 | +0.67% | 32,400 | 852億3769万 | -7.24% | 11.74 | 1.22 |
| 03/13 | 2,944 | 3,015 | 2,944 | 2,990 | -0.13% | 40,400 | 846億7133万 | -7.94% | 11.66 | 1.21 |
| 03/12 | 3,000 | 3,025 | 2,978 | 2,994 | -2.48% | 41,500 | 847億8460万 | -7.88% | 11.68 | 1.21 |
| 03/11 | 3,105 | 3,105 | 3,055 | 3,070 | +0.82% | 29,000 | 869億3678万 | -5.57% | 11.98 | 1.24 |
| 03/10 | 3,015 | 3,085 | 3,015 | 3,045 | +2.84% | 56,300 | 862億2883万 | -6.25% | 11.88 | 1.23 |
| 03/09 | 2,930 | 2,994 | 2,874 | 2,961 | -3.55% | 84,600 | 838億5010万 | -8.75% | 11.55 | 1.2 |
| 03/06 | 3,050 | 3,085 | 3,030 | 3,070 | -1.29% | 34,700 | 869億3678万 | -5.39% | 11.98 | 1.24 |
| 03/05 | 3,160 | 3,175 | 3,080 | 3,110 | +1.63% | 40,600 | 880億6951万 | -3.98% | 12.13 | 1.26 |
| 03/04 | 3,175 | 3,175 | 3,010 | 3,060 | -5.7% | 58,900 | 866億5360万 | -5.41% | 11.94 | 1.24 |
| 03/03 | 3,345 | 3,350 | 3,220 | 3,245 | -4.14% | 83,200 | 918億9246万 | +0.4% | 12.66 | 1.32 |
| 03/02 | 3,390 | 3,425 | 3,350 | 3,385 | -3.01% | 89,300 | 958億5701万 | +4.99% | 13.2 | 1.37 |
| 02/27 | 3,480 | 3,490 | 3,440 | 3,490 | +0.72% | 67,400 | 988億3042万 | +8.69% | 13.61 | 1.41 |
| 02/26 | 3,415 | 3,510 | 3,415 | 3,465 | +1.46% | 90,400 | 981億2246万 | +8.52% | 13.52 | 1.4 |
| 02/25 | 3,450 | 3,475 | 3,410 | 3,415 | -2.01% | 61,700 | 967億655万 | +7.53% | 13.32 | 1.38 |
| 02/24 | 3,425 | 3,510 | 3,400 | 3,485 | +1.75% | 60,500 | 986億8882万 | +10.18% | 13.59 | 1.41 |
| 02/20 | 3,570 | 3,570 | 3,410 | 3,425 | -4.06% | 60,200 | 969億8973万 | +8.83% | 13.36 | 1.39 |
| 02/19 | 3,395 | 3,575 | 3,395 | 3,570 | +6.09% | 112,100 | 1010億9587万 | +13.98% | 13.93 | 1.45 |
| 02/18 | 3,380 | 3,390 | 3,355 | 3,365 | +0.9% | 29,900 | 952億9064万 | +8.23% | 13.13 | 1.36 |
| 02/17 | 3,350 | 3,395 | 3,275 | 3,335 | -0.15% | 59,400 | 944億4110万 | +7.75% | 13.01 | 1.35 |
| 02/16 | 3,230 | 3,360 | 3,225 | 3,340 | +3.57% | 77,200 | 945億8269万 | +8.41% | 13.03 | 1.35 |
| 02/13 | 3,360 | 3,365 | 3,215 | 3,225 | -4.3% | 89,600 | 913億2610万 | +5.19% | 12.58 | 1.31 |
| 02/12 | 3,345 | 3,380 | 3,290 | 3,370 | +1.81% | 66,500 | 954億3223万 | +10.27% | 13.15 | 1.37 |
| 02/10 | 3,250 | 3,345 | 3,250 | 3,310 | +2.48% | 97,000 | 937億3314万 | +8.77% | 12.91 | 1.34 |
| 02/09 | 3,200 | 3,230 | 3,190 | 3,230 | +2.22% | 65,400 | 914億6769万 | +6.6% | 12.6 | 1.31 |
| 02/06 | 3,085 | 3,160 | 3,070 | 3,160 | +2.76% | 63,100 | 894億8542万 | +4.67% | 12.33 | 1.28 |
| 02/05 | 3,070 | 3,100 | 3,030 | 3,075 | +1.15% | 42,500 | 870億7837万 | +2.09% | 11.99 | 1.25 |
| 02/04 | 3,035 | 3,070 | 3,020 | 3,040 | +0.16% | 49,800 | 860億8724万 | +1.03% | 11.86 | 1.23 |
| 02/03 | 3,000 | 3,050 | 3,000 | 3,035 | +1.27% | 41,500 | 859億4565万 | +0.93% | 11.84 | 1.23 |
| 02/02 | 2,965 | 3,040 | 2,964 | 2,997 | +1.52% | 51,300 | 848億6956万 | -0.23% | 11.69 | 1.22 |
| 01/30 | 2,959 | 2,964 | 2,935 | 2,952 | -0.24% | 43,800 | 835億9524万 | -1.76% | 11.52 | 1.2 |
| 01/29 | 2,940 | 2,965 | 2,917 | 2,959 | +0.54% | 52,500 | 837億9347万 | -1.63% | 11.54 | 1.2 |
| 01/28 | 2,993 | 2,993 | 2,935 | 2,943 | -1.67% | 52,600 | 833億4038万 | -2.26% | 11.48 | 1.19 |
| 01/27 | 2,967 | 3,005 | 2,961 | 2,993 | +0.03% | 36,200 | 847億5628万 | -0.7% | 11.68 | 1.21 |
| 01/26 | 3,020 | 3,035 | 2,970 | 2,992 | -1.74% | 41,700 | 847億2797万 | -0.73% | 11.67 | 1.21 |
| 01/23 | 3,050 | 3,080 | 3,035 | 3,045 | -0.16% | 21,600 | 862億2883万 | +1.13% | 11.88 | 1.23 |
| 01/22 | 3,040 | 3,065 | 3,035 | 3,050 | +0.33% | 33,300 | 863億7042万 | +1.33% | 11.9 | 1.24 |
| 01/21 | 2,999 | 3,050 | 2,988 | 3,040 | 0% | 24,600 | 860億8724万 | +1.03% | 11.86 | 1.23 |
| 01/20 | 3,090 | 3,090 | 3,035 | 3,040 | -1.62% | 33,100 | 860億8724万 | +1.13% | 11.86 | 1.23 |
| 01/19 | 3,100 | 3,120 | 3,075 | 3,090 | -0.16% | 34,600 | 875億315万 | +2.86% | 12.05 | 1.25 |
| 01/16 | 3,045 | 3,095 | 3,040 | 3,095 | +1.64% | 43,400 | 876億4474万 | +3.17% | 12.07 | 1.25 |
| 01/15 | 3,010 | 3,050 | 3,010 | 3,045 | +1.33% | 32,400 | 862億2883万 | +1.67% | 11.88 | 1.23 |
| 01/14 | 3,020 | 3,025 | 2,995 | 3,005 | -0.5% | 24,900 | 850億9610万 | +0.57% | 11.72 | 1.22 |
| 01/13 | 3,030 | 3,060 | 3,005 | 3,020 | +1.14% | 47,000 | 855億2087万 | +1.17% | 11.78 | 1.22 |
| 01/09 | 2,970 | 2,990 | 2,958 | 2,986 | +1.19% | 29,700 | 845億5806万 | +0.2% | 11.65 | 1.21 |
| 01/08 | 2,980 | 2,999 | 2,951 | 2,951 | -1.07% | 33,900 | 835億6692万 | -0.91% | 11.51 | 1.2 |
| 01/07 | 3,005 | 3,035 | 2,968 | 2,983 | -1.88% | 37,700 | 844億7310万 | +0.1% | 11.64 | 1.21 |
| 01/06 | 2,975 | 3,040 | 2,975 | 3,040 | +2.18% | 60,600 | 860億8724万 | +1.95% | 11.86 | 1.23 |
| 01/05 | 2,972 | 2,981 | 2,946 | 2,975 | +0.1% | 45,300 | 842億4656万 | -0.17% | 11.6 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 2,960 | 3,005 | 2,959 | 2,972 | -0.1% | 42,000 | 841億6160万 | -0.27% | 13.77 | 1.23 |
| 12/29 | 2,945 | 2,978 | 2,908 | 2,975 | -1.16% | 53,400 | 842億4656万 | -0.27% | 13.78 | 1.23 |
| 12/26 | 2,978 | 3,010 | 2,978 | 3,010 | +1.01% | 41,000 | 852億3769万 | +0.77% | 13.95 | 1.25 |
| 12/25 | 2,972 | 2,998 | 2,970 | 2,980 | +0.34% | 17,900 | 843億8815万 | -0.23% | 13.81 | 1.24 |
| 12/24 | 3,010 | 3,015 | 2,970 | 2,970 | -1.33% | 39,000 | 841億497万 | -0.57% | 13.76 | 1.23 |
| 12/23 | 3,040 | 3,040 | 3,010 | 3,010 | -0.99% | 28,800 | 852億3769万 | +0.77% | 13.95 | 1.25 |
| 12/22 | 3,060 | 3,060 | 3,025 | 3,040 | +0.5% | 36,100 | 860億8724万 | +1.74% | 14.09 | 1.26 |
| 12/19 | 3,010 | 3,040 | 2,997 | 3,025 | +0.5% | 49,200 | 856億6247万 | +1.41% | 14.02 | 1.25 |
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 12月期 | 520 1,040 6/12 1,040 6/6 | 358 716 11/21 715 9/26 | 133,200 66,600 5/23 | - | - | +11.29% 5/22 | -16.22% 1/16 |
| 2008年 12月期 | 371 741 6/12 | 250 500 3/19 | 110,400 55,200 3/28 | - | - | +18.91% 5/20 | -15.53% 8/13 |
| 2009年 12月期 | 353 706 1/5 | 212 424 12/4 | 145,200 72,600 12/11 | - | - | +20.87% 3/24 | -14.21% 3/4 |
| 2010年 12月期 | 258 515 4/16 515 4/12 | 194 388 8/12 | 177,400 88,700 6/3 | 72億9192万 | 54億9372万 | +8.27% 9/29 | -12.77% 5/26 |
| 2011年 12月期 | 335 670 4/18 | 200 399 3/15 | 1,107,200 553,600 4/15 | 94億8658万 | 56億4947万 | +24.16% 3/28 | -13.21% 5/27 |
| 2012年 12月期 | 322 644 12/25 | 223 445 9/7 445 8/1 他2件 | 206,800 103,400 12/10 | 91億1845万 | 63億79万 | +16.84% 12/20 | -9.31% 6/4 |
| 2013年 12月期 | 540 1,080 12/30 | 282 564 2/15 | 863,200 431,600 12/20 | 152億9181万 | 79億8572万 | +20.1% 10/25 | -11.81% 6/7 |
| 2014年 12月期 | 971 1,942 10/1 | 479 958 2/4 | 1,740,400 870,200 8/28 | 274億9694万 | 135億6440万 | +30.52% 8/28 | -9.49% 10/17 |
| 2015年 12月期 | 788 1,576 1/5 | 528 1,055 6/29 | 787,800 393,900 4/23 | 223億1471万 | 149億3783万 | +11.2% 8/17 | -17.91% 1/21 |
| 2016年 12月期 | 620 1,240 1/4 | 377 753 6/24 | 185,600 92,800 4/18 | 175億5726万 | 106億6179万 | +12.61% 10/28 | -17.31% 2/12 |
| 2017年 12月期 | 619 1,238 12/12 | 492 983 9/6 | 167,600 83,800 8/8 | 175億2894万 | 139億1838万 | +9.71% 12/12 12/11 | -10.61% 8/14 |
| 2018年 12月期 | 879 1,758 9/18 | 567 1,134 2/6 | 230,000 115,000 11/9 | 248億9167万 | 160億5640万 | +17.32% 9/18 | -11.51% 10/29 |
| 2019年 12月期 | 1,148 2,295 12/13 | 668 1,335 1/29 | 596,000 298,000 11/14 | 324億9510万 | 189億237万 | +12.7% 11/5 | -5.78% 2/8 |
| 2020年 12月期 | 1,269 2,538 1/29 | 621 1,241 3/13 | 542,000 271,000 3/17 | 359億3576万 | 175億7142万 | +15.64% 11/11 | -34.77% 3/13 |
| 2021年 12月期 | 1,431 2,861 11/1 | 1,102 2,204 7/9 | 194,200 97,100 12/23 | 405億914万 | 312億662万 | +10.55% 9/14 | -10.99% 11/30 |
| 2022年 12月期 | 1,725 3,450 12/15 | 1,053 2,106 3/9 | 236,400 118,200 11/11 | 488億4884万 | 298億1903万 | +13.09% 11/25 | -7.91% 3/9 |
| 2023年 12月期 | 2,665 5,330 12/27 5,330 12/26 | 1,465 2,930 4/10 | 639,200 319,600 3/17 | 754億6792万 | 414億8612万 | +18.65% 8/17 | -12.27% 3/20 |
| 2024年 12月期 | 3,060 6,120 2/21 6,120 1/22 | 1,955 3,910 8/5 | 257,000 128,500 2/14 | 866億5360万 | 553億6202万 | +9.06% 12/9 | -20.44% 8/5 |
| 2025年 12月期 | 3,275 8/12 | 2,044 4/7 | 210,900 3/27 | 927億4201万 | 578億8234万 | +8.63% 8/12 | -10% 4/7 |
| 最新 | 2,708 2026/5/22 | 33,800 | 766億8560万 | -5.51% 2,866 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/22 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
194円（2010/08/12） - 1296%（13.96倍）
2,708円（5/22）
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。
