- 1966
- 2026/10/06
- 時価
- 127億円
- PER 予
- 13.94倍
- 2010年以降
- 赤字-11.96倍
（2010-2026年） - PBR
- 0.59倍
- 2010年以降
- 0.16-0.82倍
（2010-2026年） - 配当 予
- 4.03%
- ROE 予
- 4.24%
- ROA 予
- 1.81%
- 資料
- Link
- CSV,JSON
高田工業所（1966）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,726
- 始値
- 1,726
- 高値
- 1,735
- 安値
- 1,716
- 終値 +0.52%
- 1,735
- 出来高 +37.5%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,737 - 株価（25日）
移動平均値 - -0.12%
1,737 - 出来高（5日）
移動平均値 - -20.29%
1,380
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,726 | 1,735 | 1,716 | 1,735 | +0.52% | 1,100 | - | -0.12% | - | - |
| 10/05 | 1,730 | 1,734 | 1,720 | 1,726 | -0.8% | 800 | - | -0.63% | - | - |
| 10/02 | 1,735 | 1,740 | 1,735 | 1,740 | -0.17% | 300 | - | +0.17% | - | - |
| 10/01 | 1,740 | 1,743 | 1,740 | 1,743 | +0.17% | 900 | - | +0.35% | - | - |
| 09/30 | 1,744 | 1,744 | 1,725 | 1,740 | +0.29% | 3,800 | - | +0.17% | - | - |
| 09/29 | 1,735 | 1,744 | 1,733 | 1,735 | -0.52% | 900 | - | -0.12% | - | - |
| 09/28 | 1,754 | 1,760 | 1,744 | 1,744 | -0.57% | 2,600 | - | +0.4% | - | - |
| 09/25 | 1,764 | 1,764 | 1,754 | 1,754 | +0.23% | 1,800 | - | +0.98% | - | - |
| 09/24 | 1,760 | 1,760 | 1,748 | 1,750 | +0.52% | 3,200 | - | +0.81% | - | - |
| 09/18 | 1,753 | 1,756 | 1,731 | 1,741 | +0.06% | 5,900 | - | +0.23% | - | - |
| 09/17 | 1,729 | 1,740 | 1,729 | 1,740 | +0.69% | 1,900 | - | +0.23% | - | - |
| 09/16 | 1,721 | 1,728 | 1,721 | 1,728 | +0.41% | 700 | - | -0.4% | - | - |
| 09/15 | 1,721 | 1,725 | 1,721 | 1,721 | 0% | 800 | - | -0.75% | - | - |
| 09/14 | 1,730 | 1,735 | 1,720 | 1,721 | -0.52% | 4,000 | - | -0.69% | - | - |
| 09/11 | 1,722 | 1,730 | 1,712 | 1,730 | -0.46% | 1,500 | - | -0.17% | - | - |
| 09/10 | 1,730 | 1,738 | 1,727 | 1,738 | 0% | 1,000 | - | +0.29% | - | - |
| 09/09 | 1,741 | 1,741 | 1,731 | 1,738 | +0.35% | 800 | - | +0.29% | - | - |
| 09/08 | 1,738 | 1,738 | 1,732 | 1,732 | -0.23% | 2,200 | - | -0.06% | - | - |
| 09/07 | 1,751 | 1,752 | 1,733 | 1,736 | -0.63% | 3,100 | - | +0.17% | - | - |
| 09/04 | 1,741 | 1,749 | 1,741 | 1,747 | +0.34% | 2,600 | - | +0.75% | - | - |
| 09/03 | 1,740 | 1,744 | 1,733 | 1,741 | +0.17% | 1,500 | - | +0.4% | - | - |
| 09/02 | 1,738 | 1,739 | 1,733 | 1,738 | +0.17% | 2,900 | - | +0.35% | - | - |
| 09/01 | 1,736 | 1,737 | 1,731 | 1,735 | +0.12% | 1,500 | - | +0.23% | - | - |
| 08/31 | 1,732 | 1,734 | 1,728 | 1,733 | +0.06% | 4,600 | - | +0.17% | - | - |
| 08/28 | 1,731 | 1,732 | 1,730 | 1,732 | -0.17% | 1,300 | - | +0.06% | - | - |
| 08/27 | 1,738 | 1,738 | 1,735 | 1,735 | -0.17% | 700 | - | +0.12% | - | - |
| 08/26 | 1,732 | 1,739 | 1,732 | 1,738 | +0.35% | 2,000 | - | +0.29% | - | - |
| 08/25 | 1,741 | 1,741 | 1,730 | 1,732 | -0.57% | 1,500 | - | -0.12% | - | - |
| 08/24 | 1,749 | 1,749 | 1,733 | 1,742 | 0% | 2,100 | - | +0.4% | - | - |
| 08/21 | 1,741 | 1,742 | 1,732 | 1,742 | +0.06% | 4,300 | - | +0.23% | - | - |
| 08/20 | 1,749 | 1,749 | 1,738 | 1,741 | +0.52% | 5,200 | - | +0.17% | - | - |
| 08/19 | 1,744 | 1,744 | 1,713 | 1,732 | -0.69% | 3,700 | - | -0.35% | - | - |
| 08/18 | 1,754 | 1,758 | 1,715 | 1,744 | -1.19% | 5,100 | - | +0.29% | - | - |
| 08/17 | 1,720 | 1,765 | 1,720 | 1,765 | +2.74% | 6,500 | - | +1.5% | - | - |
| 08/14 | 1,707 | 1,730 | 1,707 | 1,718 | +0.64% | 3,500 | - | -1.09% | - | - |
| 08/13 | 1,700 | 1,707 | 1,698 | 1,707 | +0.35% | 2,200 | - | -1.78% | - | - |
| 08/12 | 1,705 | 1,707 | 1,696 | 1,701 | -0.35% | 2,500 | - | -2.19% | - | - |
| 08/10 | 1,720 | 1,735 | 1,701 | 1,707 | -1.27% | 8,200 | - | -2.01% | - | - |
| 08/07 | 1,729 | 1,730 | 1,705 | 1,729 | +1.11% | 4,700 | - | -0.92% | - | - |
| 08/06 | 1,751 | 1,775 | 1,601 | 1,710 | -2.68% | 31,900 | - | -2.01% | - | - |
| 08/05 | 1,755 | 1,770 | 1,746 | 1,757 | +1.04% | 19,400 | - | +0.63% | - | - |
| 08/04 | 1,731 | 1,748 | 1,720 | 1,739 | +0.23% | 4,400 | - | -0.34% | - | - |
| 08/03 | 1,748 | 1,748 | 1,735 | 1,735 | -1.31% | 800 | - | -0.57% | - | - |
| 07/31 | 1,745 | 1,760 | 1,735 | 1,758 | +1.68% | 8,700 | - | +0.8% | - | - |
| 07/30 | 1,690 | 1,730 | 1,685 | 1,729 | +1.95% | 5,000 | - | -0.75% | - | - |
| 07/29 | 1,737 | 1,737 | 1,668 | 1,696 | -0.82% | 15,900 | - | -2.64% | - | - |
| 07/28 | 1,730 | 1,740 | 1,700 | 1,710 | -1.1% | 9,400 | - | -1.84% | - | - |
| 07/27 | 1,750 | 1,760 | 1,716 | 1,729 | -1.2% | 6,700 | - | -0.92% | - | - |
| 07/24 | 1,767 | 1,779 | 1,735 | 1,750 | -1.13% | 4,000 | - | +0.29% | - | - |
| 07/23 | 1,752 | 1,780 | 1,751 | 1,770 | +1.03% | 3,400 | - | +1.43% | - | - |
| 07/22 | 1,758 | 1,758 | 1,752 | 1,752 | +0.23% | 600 | - | +0.52% | - | - |
| 07/21 | 1,732 | 1,774 | 1,732 | 1,748 | -0.29% | 3,200 | - | +0.52% | - | - |
| 07/17 | 1,850 | 1,850 | 1,729 | 1,753 | -3.52% | 34,400 | - | +1.1% | - | - |
| 07/16 | 1,759 | 1,817 | 1,750 | 1,817 | +3.12% | 9,500 | - | +5.21% | - | - |
| 07/15 | 1,746 | 1,800 | 1,733 | 1,762 | +1.26% | 15,900 | - | +2.56% | - | - |
| 07/14 | 1,730 | 1,755 | 1,716 | 1,740 | +0.17% | 6,100 | - | +1.64% | - | - |
| 07/13 | 1,749 | 1,749 | 1,721 | 1,737 | -0.69% | 3,000 | - | +1.76% | - | - |
| 07/10 | 1,729 | 1,749 | 1,729 | 1,749 | +1.16% | 2,200 | - | +2.76% | - | - |
| 07/09 | 1,725 | 1,729 | 1,720 | 1,729 | +0.23% | 5,000 | - | +1.83% | - | - |
| 07/08 | 1,751 | 1,751 | 1,725 | 1,725 | -1.71% | 2,600 | - | +1.89% | - | - |
| 07/07 | 1,765 | 1,777 | 1,755 | 1,755 | -0.57% | 4,700 | - | +3.97% | - | - |
| 07/06 | 1,774 | 1,774 | 1,762 | 1,765 | -0.51% | 1,000 | - | +5% | - | - |
| 07/03 | 1,765 | 1,774 | 1,745 | 1,774 | +1.55% | 2,300 | - | +5.91% | - | - |
| 07/02 | 1,721 | 1,775 | 1,721 | 1,747 | +1.1% | 7,100 | - | +4.67% | - | - |
| 07/01 | 1,725 | 1,728 | 1,718 | 1,728 | +0.17% | 1,400 | - | +3.85% | - | - |
| 06/30 | 1,740 | 1,740 | 1,720 | 1,725 | -0.58% | 1,200 | - | +3.92% | - | - |
| 06/29 | 1,785 | 1,785 | 1,730 | 1,735 | +1.76% | 11,600 | - | +4.77% | - | - |
| 06/26 | 1,725 | 1,725 | 1,695 | 1,705 | -1.16% | 3,300 | - | +3.33% | - | - |
| 06/25 | 1,723 | 1,735 | 1,715 | 1,725 | +0.12% | 3,600 | - | +4.86% | - | - |
| 06/24 | 1,721 | 1,738 | 1,714 | 1,723 | +0.88% | 4,500 | - | +5.19% | - | - |
| 06/23 | 1,760 | 1,760 | 1,703 | 1,708 | -3.06% | 8,300 | - | +4.66% | - | - |
| 06/22 | 1,745 | 1,763 | 1,733 | 1,762 | +1.67% | 6,200 | - | +8.23% | - | - |
| 06/19 | 1,780 | 1,780 | 1,714 | 1,733 | -1.76% | 9,400 | - | +6.84% | - | - |
| 06/18 | 1,721 | 1,764 | 1,706 | 1,764 | +2.86% | 8,500 | - | +8.96% | - | - |
| 06/17 | 1,617 | 1,734 | 1,617 | 1,715 | +4.57% | 20,400 | - | +6.26% | - | - |
| 06/16 | 1,630 | 1,640 | 1,621 | 1,640 | +0.55% | 4,200 | - | +1.74% | - | - |
| 06/15 | 1,591 | 1,644 | 1,583 | 1,631 | +2.9% | 10,800 | - | +0.68% | - | - |
| 06/12 | 1,594 | 1,594 | 1,585 | 1,585 | +0.44% | 1,100 | - | -2.58% | - | - |
| 06/11 | 1,618 | 1,618 | 1,572 | 1,578 | -2.41% | 15,300 | - | -3.6% | - | - |
| 06/10 | 1,612 | 1,625 | 1,612 | 1,617 | -0.61% | 2,400 | - | -1.88% | - | - |
| 06/09 | 1,618 | 1,630 | 1,610 | 1,627 | +1.43% | 3,300 | - | -1.63% | - | - |
| 06/08 | 1,618 | 1,618 | 1,592 | 1,604 | -3.08% | 8,900 | - | -3.43% | - | - |
| 06/05 | 1,610 | 1,659 | 1,610 | 1,655 | +3.44% | 10,500 | - | -0.9% | - | - |
| 06/04 | 1,600 | 1,615 | 1,599 | 1,600 | +0.06% | 2,000 | - | -4.53% | - | - |
| 06/03 | 1,588 | 1,605 | 1,587 | 1,599 | +0.88% | 2,200 | - | -5.1% | - | - |
| 06/02 | 1,625 | 1,625 | 1,580 | 1,585 | -0.94% | 12,000 | - | -6.43% | - | - |
| 06/01 | 1,651 | 1,655 | 1,600 | 1,600 | -2.5% | 10,700 | - | -5.99% | - | - |
| 05/29 | 1,631 | 1,653 | 1,631 | 1,641 | +0.92% | 6,300 | - | -4.09% | - | - |
| 05/28 | 1,620 | 1,635 | 1,616 | 1,626 | +0.18% | 5,200 | - | -5.41% | - | - |
| 05/27 | 1,630 | 1,634 | 1,609 | 1,623 | -0.43% | 7,600 | - | -6.08% | - | - |
| 05/26 | 1,575 | 1,631 | 1,575 | 1,630 | +3.76% | 10,300 | - | -6.11% | - | - |
| 05/25 | 1,578 | 1,590 | 1,561 | 1,571 | -0.25% | 8,600 | - | -9.92% | - | - |
| 05/22 | 1,570 | 1,589 | 1,562 | 1,575 | +0.83% | 6,200 | - | -10.21% | - | - |
| 05/21 | 1,564 | 1,589 | 1,562 | 1,562 | +0.06% | 12,900 | - | -11.4% | - | - |
| 05/20 | 1,608 | 1,616 | 1,540 | 1,561 | -2.92% | 28,900 | - | -11.96% | - | - |
| 05/19 | 1,620 | 1,635 | 1,600 | 1,608 | -0.62% | 13,500 | - | -9.81% | - | - |
| 05/18 | 1,650 | 1,650 | 1,602 | 1,618 | -2.53% | 16,000 | - | -9.66% | - | - |
| 05/15 | 1,630 | 1,679 | 1,618 | 1,660 | +1.84% | 16,200 | - | -7.52% | - | - |
| 05/14 | 1,653 | 1,665 | 1,613 | 1,630 | -2.63% | 33,200 | - | -9.34% | - | - |
| 05/13 | 1,834 | 1,876 | 1,650 | 1,674 | -8.72% | 56,400 | - | -7.15% | - | - |
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 | |
| 2008年 3月期 | 1,310 11/5 | 660 3/13 | 123,000 11/5 | - | - | +43.88% 11/5 | -31.54% 1/17 |
| 2009年 3月期 | 1,000 5/15 | 356 12/4 | 66,500 5/19 | - | - | +32.32% 1/27 | -37.36% 10/10 |
| 2010年 3月期 | 550 6/17 6/12 他2件 | 328 11/20 11/18 | 35,000 12/7 | - | - | +11.47% 6/12 | -17.45% 11/17 |
| 2011年 3月期 | 420 4/27 | 235 3/15 | 56,500 2/16 | 30億3240万 | 16億9670万 | +11.43% 3/28 | -31.16% 3/15 |
| 2012年 3月期 | 347 2/27 | 219 11/16 | 173,500 2/22 | 25億534万 | 15億8118万 | +26.14% 2/24 | -15.37% 8/10 |
| 2013年 3月期 | 341 7/4 | 228 11/13 | 191,000 2/8 | 24億6202万 | 16億4616万 | +21.86% 7/4 | -18.19% 2/13 |
| 2014年 3月期 | 418 1/21 1/20 | 236 4/2 | 101,000 12/18 | 30億1835万 | 17億392万 | +21.69% 1/15 | -11.37% 2/20 |
| 2015年 3月期 | 967 11/11 | 273 5/20 | 1,027,300 11/7 | 69億8265万 | 19億7131万 | +50.46% 8/11 | -20.79% 5/20 |
| 2016年 3月期 | 774 8/10 | 380 2/12 | 436,700 8/10 | 55億8901万 | 27億4396万 | +20.33% 8/10 | -25.6% 2/12 |
| 2017年 3月期 | 682 3/24 | 378 6/24 | 450,400 12/20 | 49億2468万 | 27億2951万 | +15.5% 12/21 | -10.94% 4/6 |
| 2018年 3月期 | 844 10/23 | 545 4/6 | 400,700 10/23 | 60億9448万 | 39億3541万 | +12.7% 6/19 | -13.69% 2/14 |
| 2019年 3月期 | 836 5/21 | 492 12/25 | 640,100 2/7 | 60億3671万 | 35億5270万 | +20.15% 2/7 | -21.21% 12/25 |
| 2020年 3月期 | 1,457 1/16 | 531 3/13 | 1,324,000 1/16 | 105億2092万 | 38億3432万 | +45.85% 12/24 | -28.97% 3/13 |
| 2021年 3月期 | 991 3/11 | 556 4/6 | 796,600 12/14 | 71億5596万 | 40億1484万 | +24.93% 12/14 | -15% 7/2 |
| 2022年 3月期 | 886 4/1 | 560 8/23 | 228,700 9/10 | 63億9776万 | 40億4373万 | +16.03% 9/14 | -16.39% 5/17 |
| 2023年 3月期 | 1,685 11/28 | 712 4/7 4/4 他2件 | 683,500 11/21 | 121億6730万 | 51億4131万 | +23.9% 11/21 | -10.29% 12/26 |
| 2024年 3月期 | 2,037 3/27 | 912 8/7 | 462,600 11/8 | 147億907万 | 65億8550万 | +25.07% 11/10 | -20.16% 5/17 |
| 2025年 3月期 | 1,959 4/1 | 1,012 8/5 | 129,200 5/13 | 141億4584万 | 73億760万 | +17.13% 11/13 | -29.64% 8/5 |
| 2026年 3月期 | 2,049 2/19 | 1,160 4/7 | 143,900 2/19 | 150億2808万 | 85億784万 | +8.26% 2/19 | -5.03% 3/4 |
| 最新 | 1,735 2026/10/6 | 1,100 | 127億2509万 | -0.12% 1,737 | |||
年間値上がり率
- 1994/12/26 vs 1993/12/29
- -15%（0.85倍）
- 1995/12/28 vs 1994/12/26
- 9%（1.09倍）
- 1996/12/26 vs 1995/12/28
- -23%（0.77倍）
- 1997/12/29 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/29 vs 1997/12/29
- 33%（1.33倍）
- 1999/12/28 vs 1998/12/29
- -23%（0.77倍）
- 2000/12/27 vs 1999/12/28
- 22%（1.22倍）
- 2001/12/27 vs 2000/12/27
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -61%（0.39倍）
- 2004/12/30 vs 2003/12/30
- 288%（3.88倍）
- 2005/12/30 vs 2004/12/30
- 162%（2.62倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/29 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/29
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 110%（2.1倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/10/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
52円（2003/04/28） - 3237%（33.37倍）
1,735円（10/6）
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。
