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
10/02	1,750	1,830	1,736	1,774	+1.37%	1,900	-	+7%	-	-
10/01	1,771	1,771	1,750	1,750	-1.19%	700	-	+6.06%	-	-
09/30	1,750	1,790	1,750	1,771	+2.67%	500	-	+7.73%	-	-
09/29	1,726	1,726	1,725	1,725	0%	400	-	+5.38%	-	-
09/28	1,787	1,787	1,711	1,725	-3.47%	2,700	-	+5.76%	-	-
09/25	1,753	1,787	1,751	1,787	+1.25%	1,100	-	+9.9%	-	-
09/24	1,737	1,840	1,737	1,765	+1.91%	7,400	-	+9.09%	-	-
09/18	1,666	1,770	1,666	1,732	+4.97%	5,200	-	+7.38%	-	-
09/17	1,666	1,666	1,650	1,650	+0.61%	1,200	-	+2.68%	-	-
09/16	1,642	1,650	1,637	1,640	+0.61%	2,500	-	+2.31%	-	-
09/15	1,631	1,631	1,630	1,630	-0.06%	300	-	+1.88%	-	-
09/14	1,631	1,631	1,631	1,631	+0.31%	300	-	+2.19%	-	-
09/11	1,650	1,650	1,626	1,626	-1.45%	1,000	-	+2.07%	-	-
09/10	1,643	1,650	1,625	1,650	+2.1%	2,500	-	+3.77%	-	-
09/09	1,633	1,633	1,610	1,616	-2%	1,200	-	+1.96%	-	-
09/08	1,612	1,657	1,612	1,649	+1.73%	1,000	-	+4.3%	-	-
09/07	1,642	1,642	1,617	1,621	+0.25%	3,100	-	+2.86%	-	-
09/04	1,635	1,635	1,615	1,617	-0.8%	1,000	-	+2.93%	-	-
09/03	1,631	1,631	1,602	1,630	+1.81%	600	-	+3.95%	-	-
09/02	1,602	1,610	1,579	1,601	+0.06%	2,700	-	+2.43%	-	-
09/01	1,558	1,601	1,558	1,600	+2.5%	1,200	-	+2.63%	-	-
08/31	1,552	1,562	1,552	1,561	+0.64%	400	-	+0.39%	-	-
08/28	1,568	1,572	1,551	1,551	-1.08%	3,000	-	-0.06%	-	-
08/27	1,577	1,577	1,564	1,568	-0.57%	300	-	+1.16%	-	-
08/26	1,577	1,580	1,577	1,577	-0.57%	800	-	+1.94%	-	-
08/25	1,588	1,588	1,586	1,586	-0.13%	500	-	+2.79%	-	-
08/24	1,590	1,590	1,588	1,588	+0.06%	500	-	+3.32%	-	-
08/21	1,592	1,592	1,587	1,587	-0.31%	1,500	-	+3.52%	-	-
08/20	1,613	1,613	1,590	1,592	+0.38%	1,100	-	+4.19%	-	-
08/19	1,599	1,599	1,585	1,586	-0.81%	400	-	+4.14%	-	-
08/18	1,600	1,601	1,597	1,599	-2.02%	600	-	+5.34%	-	-
08/17	1,580	1,638	1,561	1,632	+3.62%	2,200	-	+7.94%	-	-
08/14	1,555	1,577	1,555	1,575	+1.35%	1,300	-	+4.72%	-	-
08/13	1,554	1,554	1,552	1,554	-0.77%	700	-	+3.67%	-	-
08/12	1,570	1,583	1,548	1,566	+1.23%	2,200	-	+4.75%	-	-
08/10	1,532	1,670	1,532	1,547	0%	17,400	-	+3.69%	-	-
08/07	1,546	1,548	1,533	1,547	+0.45%	700	-	+3.83%	-	-
08/06	1,538	1,547	1,538	1,540	+0.26%	600	-	+3.49%	-	-
08/05	1,525	1,536	1,525	1,536	+0.85%	1,300	-	+3.43%	-	-
08/04	1,521	1,523	1,516	1,523	+0.53%	900	-	+2.63%	-	-
08/03	1,515	1,515	1,515	1,515	+0.4%	200	-	+2.16%	-	-
07/31	1,509	1,520	1,509	1,509	-0.66%	900	-	+1.75%	-	-
07/30	1,522	1,522	1,506	1,519	+0.6%	2,000	-	+2.36%	-	-
07/29	1,516	1,520	1,510	1,510	-0.07%	1,800	-	+1.82%	-	-
07/28	1,506	1,514	1,506	1,511	+0.33%	800	-	+1.89%	-	-
07/27	1,515	1,515	1,506	1,506	+1.35%	1,500	-	+1.62%	-	-
07/24	1,505	1,506	1,486	1,486	-0.93%	800	-	+0.2%	-	-
07/23	1,500	1,500	1,492	1,500	+0.6%	600	-	+1.15%	-	-
07/22	1,498	1,498	1,491	1,491	+1.57%	700	-	+0.61%	-	-
07/21	1,457	1,480	1,440	1,468	+1.94%	1,200	-	-0.88%	-	-
07/17	1,470	1,470	1,434	1,440	-2.44%	5,200	-	-2.83%	-	-
07/16	1,477	1,491	1,471	1,476	+0.07%	900	-	-0.54%	-	-
07/15	1,471	1,475	1,471	1,475	+1.24%	300	-	-0.74%	-	-
07/14	1,453	1,474	1,453	1,457	-0.34%	1,000	-	-1.89%	-	-
07/13	1,445	1,469	1,445	1,462	+0.76%	1,000	-	-1.55%	-	-
07/10	1,442	1,465	1,441	1,451	+0.62%	2,500	-	-2.22%	-	-
07/09	1,455	1,466	1,441	1,442	-0.69%	3,600	-	-2.76%	-	-
07/08	1,455	1,459	1,451	1,452	+0.07%	4,500	-	-1.96%	-	-
07/07	1,499	1,499	1,451	1,451	-2.68%	3,400	-	-1.89%	-	-
07/06	1,504	1,504	1,491	1,491	-0.86%	1,400	-	+0.95%	-	-
07/03	1,484	1,507	1,484	1,504	+1.35%	1,400	-	+2.1%	-	-
07/02	1,495	1,495	1,484	1,484	+0.61%	400	-	+1.02%	-	-
07/01	1,500	1,519	1,450	1,475	-1.67%	3,800	-	+0.68%	-	-
06/30	1,500	1,500	1,500	1,500	-0.33%	100	-	+2.6%	-	-
06/26	1,522	1,522	1,505	1,505	-1.12%	500	-	+3.15%	-	-
06/25	1,520	1,523	1,520	1,522	+0.13%	700	-	+4.6%	-	-
06/24	1,490	1,520	1,490	1,520	+2.01%	500	-	+4.68%	-	-
06/23	1,493	1,493	1,490	1,490	-0.93%	300	-	+2.69%	-	-
06/22	1,510	1,510	1,504	1,504	+0.07%	900	-	+3.65%	-	-
06/19	1,522	1,522	1,503	1,503	-0.86%	800	-	+3.58%	-	-
06/18	1,500	1,528	1,500	1,516	+1.07%	3,200	-	+4.34%	-	-
06/17	1,468	1,500	1,468	1,500	+2.25%	1,700	-	+3.16%	-	-
06/16	1,467	1,467	1,467	1,467	+0.14%	700	-	+0.55%	-	-
06/15	1,500	1,500	1,462	1,465	-2.33%	1,700	-	+0.07%	-	-
06/12	1,485	1,501	1,485	1,500	+1.01%	700	-	+1.97%	-	-
06/11	1,486	1,487	1,485	1,485	-2.17%	900	-	+0.68%	-	-
06/09	1,486	1,518	1,482	1,518	+3.48%	2,600	-	+2.64%	-	-
06/08	1,444	1,504	1,435	1,467	+1.17%	5,600	-	-1.08%	-	-
06/05	1,421	1,450	1,421	1,450	+1.19%	1,400	-	-2.62%	-	-
06/04	1,418	1,453	1,418	1,433	+0.56%	1,000	-	-4.21%	-	-
06/03	1,401	1,432	1,401	1,425	+1.71%	700	-	-5.32%	-	-
06/02	1,391	1,401	1,331	1,401	+0.07%	9,200	-	-7.52%	-	-
06/01	1,406	1,406	1,386	1,400	-0.07%	1,000	-	-8.32%	-	-
05/29	1,400	1,414	1,399	1,401	+0.29%	14,000	-	-8.97%	-	-
05/28	1,386	1,400	1,375	1,397	+0.58%	5,700	-	-9.93%	-	-
05/27	1,390	1,400	1,339	1,389	-0.64%	18,100	-	-11.08%	-	-
05/26	1,400	1,402	1,387	1,398	-0.07%	2,300	-	-11.07%	-	-
05/25	1,421	1,422	1,382	1,399	-1.48%	5,200	-	-11.57%	-	-
05/22	1,418	1,439	1,391	1,420	+0.42%	3,800	-	-10.86%	-	-
05/21	1,439	1,439	1,412	1,414	-1.12%	2,700	-	-12.01%	-	-
05/20	1,479	1,479	1,354	1,430	-4.35%	19,700	-	-12.11%	-	-
05/19	1,509	1,555	1,458	1,495	-0.93%	4,400	-	-9.17%	-	-
05/18	1,511	1,512	1,475	1,509	+0.4%	6,100	-	-9.42%	-	-
05/15	1,513	1,672	1,502	1,503	-2.28%	43,800	-	-10.8%	-	-
05/14	1,539	1,542	1,530	1,538	-1.22%	1,800	-	-9.79%	-	-
05/13	1,616	1,616	1,556	1,557	-3.53%	1,400	-	-9.69%	-	-
05/12	1,599	1,628	1,599	1,614	+0.88%	1,500	-	-7.4%	-	-
05/11	1,602	1,603	1,595	1,600	-1.84%	1,500	-	-9.19%	-	-
05/08	1,595	1,630	1,595	1,630	+2.19%	2,300	-	-8.38%	-	-
05/07	1,605	1,605	1,590	1,595	-0.19%	1,900	-	-11.24%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,110 111 6/11	510 51 4/3 51 4/2	87,900 879,000 8/28	-	-	13億4078万 3/31
2011年 3月期	1,400 140 3/25	610 61 10/28	80,900 809,000 3/14	26億708万	11億3594万	19億7393万 3/31
2012年 3月期	1,310 131 11/25	660 66 10/7 66 9/27 他2件	277,100 2,771,000 11/24	24億3948万	12億2905万	17億6909万 3/30
2013年 3月期	1,380 138 3/12	650 65 6/4	110,900 1,109,000 3/12	25億6983万	12億1043万	21億9739万 3/29
2014年 3月期	2,360 236 9/17	1,090 109 4/2	185,700 1,857,000 5/14	43億9479万	20億2979万	34億1666万 3/31
2015年 3月期	2,040 204 9/2 204 8/7	1,570 157 5/21	126,400 1,264,000 8/7	37億9899万	29億2373万	35億9765万 3/31
2016年 3月期	2,090 209 6/18	1,350 135 2/12	43,900 439,000 6/18	38億9211万	25億1404万	28億6639万 3/31
2017年 3月期	2,100 210 12/12	1,430 143 4/7	404,500 4,045,000 12/12	39億1073万	26億6302万	31億5780万 3/31
2018年 3月期	1,930 193 5/23	1,420 142 2/16	144,700 1,447,000 1/25	35億9415万	26億4440万	27億36万 3/30
2019年 3月期	1,630 163 9/6 163 6/26	586 12/25	557,900 5,579,000 9/6	30億3547万	10億9128万	17億7863万 3/29
2020年 3月期	1,350 1/10	621 3/17	206,500 1/10	25億1404万	11億5645万	12億2391万 3/31
2021年 3月期	2,500 2/12	655 4/7	70,900 2/12	46億5563万	12億1977万	40億1406万 3/31
2022年 3月期	2,249 4/2	1,620 3/31	33,600 6/16	41億8820万	30億1685万	29億9037万 3/31
2023年 3月期	1,919 9/6	1,252 12/21	50,300 8/25	35億7366万	23億3154万	24億3392万 3/31
2024年 3月期	1,869 6/23	1,281 4/4	58,900 1/18	34億8055万	23億8554万	29億1648万 3/29
2025年 3月期	1,639 4/5	1,274 9/12 9/11	26,600 2/28	30億5223万	23億7251万	25億726万 3/31
2026年 3月期	2,125 3/23	1,310 4/8	53,100 4/8	39億5728万	24億3955万	36億9914万 3/31
最新	1,774 2026/10/2		1,900	33億363万

日建工学（9767）の時価総額の推移

2026/05/07～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート