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

2026/01/07

2025/08/08～2026/01/07

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
01/07	3,005	3,035	2,968	2,983	-1.88%	37,700	844億7310万	+0.1%	11.65	1.2
01/06	2,975	3,040	2,975	3,040	+2.18%	60,600	860億8724万	+1.95%	11.87	1.22
01/05	2,972	2,981	2,946	2,975	+0.1%	45,300	842億4656万	-0.17%	11.62	1.19
2025
12/30	2,960	3,005	2,959	2,972	-0.1%	42,000	841億6160万	-0.27%	13.63	1.22
12/29	2,945	2,978	2,908	2,975	-1.16%	53,400	842億4656万	-0.27%	13.65	1.22
12/26	2,978	3,010	2,978	3,010	+1.01%	41,000	852億3769万	+0.77%	13.81	1.24
12/25	2,972	2,998	2,970	2,980	+0.34%	17,900	843億8815万	-0.23%	13.67	1.22
12/24	3,010	3,015	2,970	2,970	-1.33%	39,000	841億497万	-0.57%	13.63	1.22
12/23	3,040	3,040	3,010	3,010	-0.99%	28,800	852億3769万	+0.77%	13.81	1.24
12/22	3,060	3,060	3,025	3,040	+0.5%	36,100	860億8724万	+1.74%	13.95	1.25
12/19	3,010	3,040	2,997	3,025	+0.5%	49,200	856億6247万	+1.41%	13.88	1.24
12/18	3,005	3,025	2,966	3,010	+0.67%	34,300	852億3769万	+1.07%	13.81	1.24
12/17	2,983	3,005	2,945	2,990	+1.94%	47,800	846億7133万	+0.57%	13.72	1.23
12/16	2,991	2,995	2,933	2,933	-2.56%	42,300	830億5719万	-1.15%	13.46	1.2
12/15	3,025	3,040	2,995	3,010	-0.66%	33,400	852億3769万	+1.52%	13.81	1.24
12/12	3,005	3,055	3,000	3,030	+2.57%	74,900	858億406万	+2.43%	13.9	1.24
12/11	2,996	3,030	2,954	2,954	-1.47%	40,200	836億5188万	+0.1%	13.55	1.21
12/10	2,990	3,015	2,957	2,998	-0.03%	33,000	848億9787万	+1.8%	13.75	1.23
12/09	3,000	3,055	2,960	2,999	+1.59%	47,500	849億2619万	+2.11%	13.76	1.23
12/08	2,907	2,959	2,902	2,952	+2.32%	32,500	835億9524万	+0.75%	13.54	1.21
12/05	2,901	2,911	2,871	2,885	-1.6%	38,200	816億9792万	-1.4%	13.24	1.18
12/04	2,900	2,954	2,894	2,932	+1.1%	55,000	830億2888万	+0.21%	13.45	1.2
12/03	2,924	2,924	2,890	2,900	-1.26%	43,500	821億2269万	-0.85%	13.3	1.19
12/02	2,984	2,984	2,911	2,937	-1.67%	42,500	831億7047万	+0.31%	13.47	1.21
12/01	3,035	3,055	2,987	2,987	-1.58%	30,800	845億8637万	+1.98%	13.7	1.23
11/28	3,000	3,035	2,988	3,035	+1.57%	13,900	859億4565万	+3.73%	13.92	1.25
11/27	3,010	3,030	2,968	2,988	+0.23%	34,300	846億1469万	+2.33%	13.71	1.23
11/26	3,050	3,085	2,962	2,981	-2.1%	65,700	844億1647万	+2.23%	13.68	1.22
11/25	3,070	3,070	3,030	3,045	-0.81%	22,900	862億2883万	+4.53%	13.97	1.25
11/21	2,990	3,090	2,990	3,070	+1.82%	55,000	869億3678万	+5.64%	14.08	1.26
11/20	3,030	3,040	2,991	3,015	+1.01%	47,900	853億7928万	+4.04%	13.83	1.24
11/19	2,977	3,000	2,957	2,985	+0.4%	40,400	845億2974万	+3.22%	13.69	1.23
11/18	2,981	3,005	2,950	2,973	-1.39%	69,000	841億8992万	+3.09%	13.64	1.22
11/17	2,935	3,020	2,935	3,015	+2.8%	63,900	853億7928万	+4.76%	13.83	1.24
11/14	2,895	2,944	2,847	2,933	+1.31%	46,900	830億5719万	+2.12%	13.46	1.2
11/13	2,910	2,955	2,848	2,895	+0.63%	111,400	819億8110万	+0.94%	13.28	1.19
11/12	2,867	2,902	2,844	2,877	+0.88%	29,900	814億7138万	+0.35%	13.2	1.18
11/11	2,867	2,872	2,822	2,852	-0.73%	29,700	807億6342万	-0.52%	13.08	1.17
11/10	2,872	2,889	2,852	2,873	+0.91%	18,800	813億5810万	+0.28%	13.18	1.18
11/07	2,813	2,847	2,813	2,847	+0.11%	19,900	806億2183万	-0.52%	13.06	1.17
11/06	2,800	2,867	2,800	2,844	+1.75%	26,500	805億3688万	-0.59%	13.05	1.17
11/05	2,801	2,815	2,749	2,795	-0.29%	42,700	791億4929万	-2.51%	12.82	1.15
11/04	2,806	2,851	2,802	2,803	-1.23%	43,500	793億7583万	-2.47%	12.86	1.15
10/31	2,874	2,874	2,804	2,838	-0.56%	40,800	803億6697万	-1.53%	13.02	1.16
10/30	2,890	2,907	2,852	2,854	-0.52%	31,900	808億2006万	-1.18%	13.09	1.17
10/29	2,914	2,916	2,869	2,869	-1.34%	41,600	812億4483万	-0.83%	13.16	1.18
10/28	2,980	2,980	2,908	2,908	-2.77%	54,500	823億4924万	+0.35%	13.34	1.19
10/27	2,955	3,000	2,955	2,991	+1.67%	25,600	846億9965万	+3.07%	13.72	1.23
10/24	2,915	2,958	2,914	2,942	+0.44%	24,000	833億1206万	+1.34%	13.5	1.21
10/23	2,870	2,939	2,867	2,929	+1.98%	29,100	829億4392万	+0.9%	13.44	1.2
10/22	2,896	2,905	2,872	2,872	-0.35%	47,100	813億2978万	-1.1%	13.18	1.18
10/21	2,920	2,930	2,872	2,882	-1.06%	24,800	816億1297万	-0.86%	13.22	1.18
10/20	2,974	2,974	2,899	2,913	+1.01%	39,200	824億9083万	+0.03%	13.36	1.2
10/17	2,873	2,889	2,863	2,884	+0.38%	29,700	816億6960万	-1.06%	13.23	1.18
10/16	2,864	2,909	2,860	2,873	+0.88%	34,700	813億5810万	-1.58%	13.18	1.18
10/15	2,834	2,852	2,818	2,848	+1.68%	38,900	806億5015万	-2.53%	13.07	1.17
10/14	2,784	2,828	2,730	2,801	-0.64%	45,000	793億1919万	-4.24%	12.85	1.15
10/10	2,828	2,853	2,808	2,819	-1.61%	41,300	798億2892万	-3.76%	12.93	1.16
10/09	2,850	2,869	2,832	2,865	+1.42%	35,100	811億3156万	-2.29%	13.14	1.18
10/08	2,867	2,890	2,825	2,825	-1.46%	20,700	799億9883万	-3.68%	12.96	1.16
10/07	2,874	2,879	2,850	2,867	-0.24%	25,400	811億8819万	-2.42%	13.15	1.18
10/06	2,851	2,884	2,812	2,874	+2.24%	40,900	813億8642万	-2.28%	13.18	1.18
10/03	2,786	2,826	2,786	2,811	+0.9%	21,900	796億238万	-4.52%	12.9	1.15
10/02	2,833	2,846	2,786	2,786	-1.9%	33,900	788億9442万	-5.53%	12.78	1.14
10/01	2,976	2,976	2,833	2,840	-4.86%	51,500	804億2360万	-3.83%	13.03	1.17
09/30	2,994	3,010	2,975	2,985	+0.3%	21,100	845億2974万	+0.98%	13.69	1.29
09/29	3,000	3,000	2,961	2,976	-0.63%	27,800	842億7487万	+0.78%	13.65	1.28
09/26	2,971	3,010	2,971	2,995	+0.34%	34,300	848億1292万	+1.49%	13.74	1.29
09/25	2,975	2,994	2,959	2,985	-0.37%	25,400	845億2974万	+1.26%	13.69	1.29
09/24	2,975	2,997	2,955	2,996	+0.47%	36,800	848億4124万	+1.63%	13.74	1.29
09/22	3,010	3,030	2,972	2,982	-1.26%	20,400	844億4478万	+1.15%	13.68	1.28
09/19	3,030	3,030	2,971	3,020	+0.33%	65,800	855億2087万	+2.44%	13.85	1.3
09/18	2,978	3,025	2,971	3,010	+2.24%	42,300	852億3769万	+2.1%	13.81	1.3
09/17	2,923	2,958	2,914	2,944	+0.03%	28,100	833億6869万	-0.24%	13.51	1.27
09/16	2,941	2,960	2,925	2,943	-0.14%	15,800	833億4038万	-0.71%	13.5	1.27
09/12	3,000	3,010	2,930	2,947	-1.77%	35,600	834億5365万	-0.94%	13.52	1.27
09/11	3,005	3,020	2,986	3,000	-0.17%	19,100	849億5451万	+0.54%	13.76	1.29
09/10	2,970	3,005	2,951	3,005	+1.18%	47,800	850億9610万	+0.43%	13.79	1.29
09/09	2,953	2,980	2,947	2,970	+0.68%	31,200	841億497万	-0.93%	13.63	1.28
09/08	2,921	2,950	2,920	2,950	+0.99%	19,200	835億3860万	-1.73%	13.53	1.27
09/05	2,920	2,921	2,888	2,921	+0.1%	20,900	827億1738万	-2.89%	13.4	1.26
09/04	2,877	2,930	2,874	2,918	+1.53%	24,700	826億3242万	-3.15%	13.39	1.26
09/03	2,913	2,921	2,859	2,874	-1.1%	30,800	813億8642万	-4.71%	13.18	1.24
09/02	2,970	2,970	2,898	2,906	-1.39%	28,500	822億9260万	-3.81%	13.33	1.25
09/01	2,950	2,977	2,929	2,947	-0.1%	33,700	834億5365万	-2.55%	13.52	1.27
08/29	2,953	2,987	2,950	2,950	+0.31%	27,900	835億3860万	-2.51%	13.53	1.27
08/28	2,916	2,941	2,907	2,941	+0.65%	26,500	832億8374万	-2.84%	13.49	1.27
08/27	2,905	2,934	2,897	2,922	+0.41%	26,400	827億4569万	-3.5%	13.41	1.26
08/26	2,925	2,925	2,902	2,910	+0.14%	17,900	824億588万	-3.9%	13.35	1.25
08/25	2,907	2,926	2,871	2,906	-0.17%	34,800	822億9260万	-4.12%	13.33	1.25
08/22	2,902	2,934	2,902	2,911	-0.41%	22,100	824億3419万	-4.02%	13.35	1.25
08/21	2,928	2,929	2,906	2,923	-0.17%	15,300	827億7401万	-3.59%	13.41	1.26
08/20	2,961	2,961	2,910	2,928	-1.48%	43,500	829億1560万	-3.37%	13.43	1.26
08/19	3,015	3,030	2,967	2,972	-1.26%	41,700	841億6160万	-1.85%	13.63	1.28
08/18	2,986	3,020	2,969	3,010	+0.91%	30,200	852億3769万	-0.53%	13.81	1.3
08/15	3,005	3,030	2,960	2,983	-1.06%	52,000	844億7310万	-1.19%	13.68	1.29
08/14	3,090	3,090	3,000	3,015	-2.43%	54,300	853億7928万	+0.03%	13.83	1.3
08/13	3,055	3,145	3,030	3,090	-5.07%	138,900	875億315万	+2.76%	14.18	1.33
08/12	3,275	3,275	3,230	3,255	+0.77%	56,400	921億7564万	+8.64%	14.93	1.4
08/08	3,175	3,240	3,175	3,230	+1.73%	27,000	914億6769万	+8.32%	14.82	1.39

建設技術研究所（9621）の株価チャート

2025/08/08～2026/01/07

株価推移

開示資料

決算

株式

チャート