建設技術研究所（9621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/07/22

2025/02/26～2025/07/22

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
2025
07/22	2,919	2,987	2,913	2,928	-1.38%	129,400	829億1560万	+3.76%	13.43	1.26
07/18	2,985	3,035	2,962	2,969	+0.37%	103,500	840億7665万	+5.4%	13.62	1.28
07/17	2,910	2,965	2,910	2,958	+2%	55,300	837億6515万	+5.34%	13.57	1.27
07/16	2,860	2,903	2,860	2,900	+1.4%	38,000	821億2269万	+3.65%	13.3	1.25
07/15	2,899	2,903	2,860	2,860	-0.69%	23,500	809億8997万	+2.55%	13.12	1.23
07/14	2,926	2,943	2,868	2,880	-1.13%	41,400	815億5633万	+3.52%	13.21	1.24
07/11	2,851	2,922	2,851	2,913	+2.21%	46,200	824億9083万	+5.01%	13.36	1.26
07/10	2,854	2,858	2,821	2,850	-0.07%	48,700	807億679万	+3.11%	13.07	1.23
07/09	2,831	2,860	2,831	2,852	+0.11%	25,500	807億6342万	+3.48%	13.08	1.23
07/08	2,793	2,850	2,793	2,849	+1.14%	26,800	806億7847万	+3.64%	13.07	1.23
07/07	2,868	2,868	2,775	2,817	-2.39%	27,400	797億7229万	+2.81%	12.92	1.21
07/04	2,834	2,886	2,811	2,886	+1.98%	27,600	817億2624万	+5.64%	13.24	1.24
07/03	2,848	2,884	2,830	2,830	-0.21%	34,300	801億4042万	+4.04%	12.98	1.22
07/02	2,799	2,852	2,798	2,836	+0.93%	31,300	803億1033万	+4.69%	13.01	1.22
07/01	2,814	2,831	2,805	2,810	+0.11%	30,700	795億7406万	+4.19%	12.89	1.21
06/30	2,795	2,829	2,795	2,807	+0.93%	38,600	794億8910万	+4.5%	12.88	1.21
06/27	2,780	2,806	2,773	2,781	+0.36%	31,200	787億5283万	+3.96%	12.76	1.2
06/26	2,753	2,771	2,748	2,771	+1.35%	25,300	784億6965万	+4.02%	12.71	1.19
06/25	2,717	2,752	2,713	2,734	+1%	39,400	774億2188万	+3.09%	12.54	1.18
06/24	2,714	2,714	2,689	2,707	+0.59%	16,200	766億5729万	+2.42%	12.42	1.17
06/23	2,690	2,705	2,673	2,691	-0.07%	20,300	762億420万	+2.09%	12.35	1.16
06/20	2,726	2,755	2,683	2,693	-1.68%	70,200	762億6083万	+2.51%	12.35	1.16
06/19	2,717	2,749	2,708	2,739	+1.14%	32,200	775億6347万	+4.7%	12.57	1.18
06/18	2,793	2,801	2,691	2,708	-3.01%	51,300	766億8560万	+4.03%	12.42	1.17
06/17	2,778	2,840	2,755	2,792	0%	67,200	790億6433万	+7.8%	12.81	1.2
06/16	2,770	2,848	2,770	2,792	+2.2%	81,200	790億6433万	+8.34%	12.81	1.2
06/13	2,702	2,739	2,700	2,732	+0.85%	60,300	773億6524万	+6.55%	12.53	1.18
06/12	2,696	2,713	2,691	2,709	+0.48%	33,500	767億1392万	+6.11%	12.43	1.17
06/11	2,671	2,707	2,664	2,696	+0.67%	45,000	763億4579万	+6.1%	12.37	1.16
06/10	2,679	2,699	2,671	2,678	0%	56,700	758億3606万	+5.89%	12.29	1.15
06/09	2,700	2,720	2,671	2,678	+0.68%	34,600	758億3606万	+6.35%	12.29	1.15
06/06	2,680	2,683	2,659	2,660	+0.08%	31,500	753億2633万	+6.15%	12.2	1.15
06/05	2,670	2,670	2,649	2,658	-0.64%	23,600	752億6970万	+6.53%	12.19	1.15
06/04	2,670	2,736	2,670	2,675	+2.02%	54,100	757億5111万	+7.65%	12.27	1.15
06/03	2,629	2,653	2,594	2,622	+0.23%	35,800	742億5024万	+5.98%	12.03	1.13
06/02	2,575	2,620	2,575	2,616	+1.59%	32,900	740億8033万	+6.13%	12	1.13
05/30	2,556	2,608	2,556	2,575	+0.27%	26,300	729億1929万	+4.85%	11.81	1.11
05/29	2,532	2,568	2,528	2,568	+1.66%	27,500	727億2106万	+4.86%	11.78	1.11
05/28	2,550	2,570	2,522	2,526	-0.51%	31,100	715億3170万	+3.44%	11.59	1.09
05/27	2,525	2,540	2,503	2,539	+0.55%	17,500	718億9983万	+4.1%	11.65	1.09
05/26	2,513	2,550	2,513	2,525	+0.84%	23,400	715億338万	+3.82%	11.58	1.09
05/23	2,514	2,514	2,492	2,504	+0.68%	18,800	709億870万	+3.17%	11.49	1.08
05/22	2,489	2,518	2,486	2,487	-1.03%	21,300	704億2729万	+2.77%	11.41	1.07
05/21	2,523	2,546	2,491	2,513	-0.08%	43,700	711億6356万	+4.1%	11.53	1.08
05/20	2,495	2,532	2,495	2,515	+1.78%	61,100	712億2020万	+4.49%	11.54	1.08
05/19	2,437	2,484	2,437	2,471	+1.9%	44,100	699億7420万	+2.96%	11.34	1.06
05/16	2,407	2,447	2,375	2,425	+0.79%	26,600	686億7156万	+1.42%	11.12	1.04
05/15	2,387	2,426	2,357	2,406	+0.38%	50,100	681億3352万	+0.92%	11.04	1.04
05/14	2,437	2,533	2,387	2,397	-2.24%	90,900	678億7865万	+1.05%	11	1.03
05/13	2,490	2,499	2,438	2,452	-0.37%	34,200	694億3615万	+3.63%	11.25	1.06
05/12	2,482	2,490	2,451	2,461	+0.08%	26,300	696億9102万	+4.15%	11.29	1.06
05/09	2,418	2,481	2,370	2,459	+2.12%	126,700	696億3438万	+4.19%	11.28	1.06
05/08	2,385	2,436	2,382	2,408	-0.37%	71,000	681億9015万	+2.21%	11.05	1.04
05/07	2,386	2,471	2,375	2,417	+1.43%	123,300	684億4502万	+2.68%	11.09	1.04
05/02	2,394	2,412	2,364	2,383	-0.46%	30,300	674億8220万	+1.23%	10.93	1.03
05/01	2,374	2,401	2,361	2,394	+0.17%	45,200	677億9370万	+1.53%	10.98	1.03
04/30	2,386	2,392	2,364	2,390	-0.04%	32,300	676億8043万	+1.36%	10.96	1.03
04/28	2,400	2,414	2,363	2,391	-0.25%	45,500	677億874万	+1.49%	10.97	1.03
04/25	2,400	2,415	2,391	2,397	+0.13%	31,400	678億7865万	+1.83%	11	1.03
04/24	2,410	2,420	2,384	2,394	-0.42%	46,700	677億9370万	+1.74%	10.98	1.03
04/23	2,418	2,435	2,386	2,404	0%	61,600	680億7688万	+2.17%	11.03	1.04
04/22	2,390	2,418	2,389	2,404	+0.59%	44,600	680億7688万	+2.21%	11.03	1.04
04/21	2,400	2,408	2,385	2,390	-2.05%	24,400	676億8043万	+1.66%	10.96	1.03
04/18	2,388	2,440	2,352	2,440	+2.52%	59,100	690億9633万	+3.92%	11.19	1.05
04/17	2,382	2,385	2,356	2,380	-0.08%	29,500	673億9724万	+1.54%	10.92	1.03
04/16	2,381	2,392	2,358	2,382	+1.36%	36,600	674億5388万	+1.75%	10.93	1.03
04/15	2,360	2,379	2,350	2,350	+0.64%	38,200	665億4770万	+0.51%	10.78	1.01
04/14	2,330	2,350	2,328	2,335	+0.21%	30,900	661億2293万	-0.09%	10.71	1.01
04/11	2,308	2,339	2,268	2,330	-0.47%	39,300	659億8134万	-0.38%	10.69	1
04/10	2,387	2,410	2,320	2,341	+4.65%	58,500	662億9284万	0%	10.74	1.01
04/09	2,224	2,261	2,197	2,237	-0.97%	48,100	633億4775万	-4.44%	10.26	0.96
04/08	2,166	2,288	2,166	2,259	+6.76%	58,500	639億7075万	-3.75%	10.36	0.97
04/07	2,098	2,149	2,044	2,116	-5.75%	93,600	599億2125万	-10%	9.71	0.91
04/04	2,336	2,342	2,210	2,245	-5.51%	83,800	635億7429万	-4.87%	10.3	0.97
04/03	2,324	2,381	2,311	2,376	+0.08%	89,700	672億8397万	+0.51%	10.9	1.02
04/02	2,391	2,409	2,363	2,374	+0.55%	45,600	672億2734万	+0.47%	10.89	1.02
04/01	2,396	2,402	2,361	2,361	-0.17%	50,900	668億5920万	-0.08%	10.83	1.02
03/31	2,361	2,389	2,335	2,365	-1.91%	66,300	669億7247万	+0.04%	10.85	1.02
03/28	2,476	2,476	2,404	2,411	-2.86%	74,100	682億7511万	+1.9%	11.06	1.04
03/27	2,444	2,492	2,410	2,482	+4.02%	210,900	702億8570万	+4.9%	11.39	1.07
03/26	2,351	2,388	2,351	2,386	+1.58%	69,100	675億6715万	+0.93%	10.95	1.03
03/25	2,352	2,369	2,337	2,349	0%	38,400	665億1938万	-0.68%	10.78	1.01
03/24	2,347	2,352	2,331	2,349	-0.93%	41,400	665億1938万	-1.05%	10.78	1.01
03/21	2,371	2,386	2,367	2,371	-0.88%	62,800	671億4238万	-0.59%	10.88	1.02
03/19	2,381	2,409	2,370	2,392	+0.46%	54,700	677億3706万	-0.04%	10.97	1.03
03/18	2,375	2,390	2,368	2,381	+0.8%	58,700	674億2556万	-0.75%	10.92	1.03
03/17	2,369	2,379	2,357	2,362	+1.07%	41,900	668億8752万	-1.87%	10.84	1.02
03/14	2,303	2,358	2,303	2,337	+0.73%	44,900	661億7956万	-3.27%	10.72	1.01
03/13	2,328	2,340	2,303	2,320	-0.17%	37,600	656億9815万	-4.37%	10.64	1
03/12	2,304	2,326	2,289	2,324	+0.87%	40,300	658億1143万	-4.64%	10.66	1
03/11	2,302	2,324	2,272	2,304	-1.07%	61,800	652億4506万	-5.88%	10.57	0.99
03/10	2,373	2,373	2,321	2,329	-1.56%	29,900	659億5302万	-5.44%	10.68	1
03/07	2,355	2,383	2,329	2,366	-1.09%	53,900	670億79万	-4.44%	10.85	1.02
03/06	2,359	2,404	2,342	2,392	+2%	40,600	677億3706万	-3.9%	10.97	1.03
03/05	2,389	2,389	2,338	2,345	-1.05%	57,400	664億611万	-6.2%	10.76	1.01
03/04	2,360	2,390	2,335	2,370	+0.08%	48,200	671億1406万	-5.65%	10.87	1.02
03/03	2,359	2,372	2,340	2,368	+1.24%	29,800	670億5743万	-6.03%	10.86	1.02
02/28	2,332	2,347	2,296	2,339	-0.68%	60,200	662億3620万	-7.44%	10.73	1.01
02/27	2,338	2,355	2,330	2,355	+0.51%	19,100	666億8929万	-7.14%	10.8	1.01
02/26	2,387	2,387	2,312	2,343	-1.39%	62,700	663億4947万	-7.94%	10.75	1.01

建設技術研究所（9621）の株価チャート

2025/02/26～2025/07/22

株価推移

開示資料

決算

株式

チャート