高田工業所（1966）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,834
- 始値
- 1,834
- 高値
- 1,876
- 安値
- 1,650
- 終値 -8.72%
- 1,674
- 出来高 +705.71%
- 56,400
乖離率
- 株価（5日）
移動平均値 - -6.95%
1,799 - 株価（25日）
移動平均値 - -7.15%
1,803 - 出来高（5日）
移動平均値 - +196.84%
19,000
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,834 | 1,876 | 1,650 | 1,674 | -8.72% | 56,400 | 122億7770万 | -7.15% | 13.47 | 0.56 |
| 05/12 | 1,823 | 1,850 | 1,823 | 1,834 | +0.94% | 7,000 | 134億5119万 | +1.55% | 14.76 | 0.62 |
| 05/11 | 1,824 | 1,835 | 1,817 | 1,817 | -1.09% | 8,400 | 133億2651万 | +0.66% | 14.62 | 0.61 |
| 05/08 | 1,825 | 1,837 | 1,817 | 1,837 | +0.16% | 6,700 | 134億7320万 | +1.89% | 14.79 | 0.62 |
| 05/07 | 1,804 | 1,853 | 1,802 | 1,834 | +2.57% | 16,500 | 134億5119万 | +1.83% | 14.76 | 0.62 |
| 05/01 | 1,794 | 1,802 | 1,776 | 1,788 | -0.5% | 14,200 | 131億1381万 | -0.72% | 14.39 | 0.6 |
| 04/30 | 1,827 | 1,827 | 1,794 | 1,797 | -1.43% | 8,900 | 131億7982万 | -0.33% | 14.46 | 0.61 |
| 04/28 | 1,796 | 1,825 | 1,794 | 1,823 | +1.56% | 6,500 | 133億7052万 | +1% | 14.67 | 0.61 |
| 04/27 | 1,840 | 1,840 | 1,795 | 1,795 | -2.45% | 11,800 | 131億6515万 | -0.5% | 14.45 | 0.61 |
| 04/24 | 1,835 | 1,868 | 1,805 | 1,840 | +1.21% | 22,300 | 134億9520万 | +2.05% | 14.81 | 0.62 |
| 04/23 | 1,807 | 1,854 | 1,807 | 1,818 | +1.28% | 30,600 | 133億3384万 | +0.78% | 14.63 | 0.61 |
| 04/22 | 1,819 | 1,819 | 1,795 | 1,795 | -1.48% | 7,800 | 131億6515万 | -0.61% | 14.45 | 0.61 |
| 04/21 | 1,833 | 1,833 | 1,819 | 1,822 | -1.14% | 3,500 | 133億6318万 | +0.89% | 14.66 | 0.61 |
| 04/20 | 1,846 | 1,846 | 1,825 | 1,843 | +0.49% | 9,400 | 135億1720万 | +2.11% | 14.83 | 0.62 |
| 04/17 | 1,839 | 1,839 | 1,828 | 1,834 | -0.27% | 3,600 | 134億5119万 | +1.72% | 14.76 | 0.62 |
| 04/16 | 1,847 | 1,862 | 1,839 | 1,839 | +0.38% | 3,600 | 134億8786万 | +2.05% | 14.8 | 0.62 |
| 04/15 | 1,820 | 1,875 | 1,820 | 1,832 | +0.88% | 18,900 | 134億3652万 | +1.66% | 14.75 | 0.62 |
| 04/14 | 1,792 | 1,816 | 1,784 | 1,816 | +1.51% | 12,800 | 133億1917万 | +0.78% | 14.62 | 0.61 |
| 04/13 | 1,819 | 1,819 | 1,786 | 1,789 | -1.76% | 10,600 | 131億2115万 | -0.67% | 14.4 | 0.6 |
| 04/10 | 1,823 | 1,865 | 1,820 | 1,821 | +0.05% | 19,300 | 133億5585万 | +1% | 14.66 | 0.61 |
| 04/09 | 1,807 | 1,825 | 1,791 | 1,820 | +1% | 12,000 | 133億4851万 | +0.83% | 14.65 | 0.61 |
| 04/08 | 1,746 | 1,802 | 1,746 | 1,802 | +4.4% | 18,600 | 132億1649万 | -0.06% | 14.5 | 0.61 |
| 04/07 | 1,733 | 1,747 | 1,725 | 1,726 | -0.4% | 14,500 | 126億5908万 | -4.32% | 13.89 | 0.58 |
| 04/06 | 1,758 | 1,758 | 1,733 | 1,733 | -0.63% | 9,100 | 127億1042万 | -4.31% | 13.95 | 0.58 |
| 04/03 | 1,770 | 1,773 | 1,741 | 1,744 | -0.74% | 13,100 | 127億9110万 | -4.07% | 14.04 | 0.59 |
| 04/02 | 1,808 | 1,835 | 1,756 | 1,757 | -1.95% | 33,900 | 128億8645万 | -3.67% | 14.14 | 0.59 |
| 04/01 | 1,814 | 1,814 | 1,784 | 1,792 | +1.01% | 21,500 | 131億4315万 | -2.08% | 14.42 | 0.6 |
| 03/31 | 1,785 | 1,815 | 1,766 | 1,774 | -1.33% | 14,800 | 130億1113万 | -3.38% | 10.36 | 0.6 |
| 03/30 | 1,768 | 1,910 | 1,756 | 1,798 | -1.91% | 57,900 | 131億8716万 | -2.49% | 10.5 | 0.61 |
| 03/27 | 1,838 | 1,855 | 1,833 | 1,833 | -0.43% | 13,100 | 134億4386万 | -1.08% | 10.7 | 0.62 |
| 03/26 | 1,855 | 1,870 | 1,837 | 1,841 | -0.22% | 12,600 | 135億253万 | -0.59% | 10.75 | 0.62 |
| 03/25 | 1,820 | 1,852 | 1,820 | 1,845 | +2.39% | 13,200 | 135億3187万 | -0.27% | 10.77 | 0.62 |
| 03/24 | 1,800 | 1,814 | 1,798 | 1,802 | +1.75% | 19,300 | 132億1649万 | -2.54% | 10.52 | 0.61 |
| 03/23 | 1,831 | 1,831 | 1,751 | 1,771 | -3.8% | 20,200 | 129億8913万 | -4.22% | 10.34 | 0.6 |
| 03/19 | 1,860 | 1,860 | 1,811 | 1,841 | -1.66% | 17,900 | 135億253万 | -0.59% | 10.75 | 0.62 |
| 03/18 | 1,807 | 1,872 | 1,807 | 1,872 | +4.29% | 29,700 | 137億2990万 | +1.13% | 10.93 | 0.63 |
| 03/17 | 1,804 | 1,821 | 1,795 | 1,795 | 0% | 9,200 | 131億6515万 | -3.03% | 10.48 | 0.61 |
| 03/16 | 1,801 | 1,805 | 1,784 | 1,795 | -0.44% | 9,200 | 131億6515万 | -3.03% | 10.48 | 0.61 |
| 03/13 | 1,799 | 1,808 | 1,787 | 1,803 | -0.93% | 14,500 | 132億2383万 | -2.75% | 10.53 | 0.61 |
| 03/12 | 1,835 | 1,835 | 1,798 | 1,820 | -0.82% | 24,300 | 133億4851万 | -1.99% | 10.62 | 0.61 |
| 03/11 | 1,832 | 1,858 | 1,823 | 1,835 | +0.55% | 20,700 | 134億5853万 | -1.29% | 10.71 | 0.62 |
| 03/10 | 1,815 | 1,836 | 1,797 | 1,825 | +2.53% | 20,700 | 133億8518万 | -1.83% | 10.65 | 0.62 |
| 03/09 | 1,774 | 1,809 | 1,750 | 1,780 | -3.58% | 36,300 | 130億5514万 | -4.35% | 10.39 | 0.6 |
| 03/06 | 1,848 | 1,848 | 1,825 | 1,846 | -1.44% | 14,200 | 135億3921万 | -0.91% | 10.78 | 0.62 |
| 03/05 | 1,805 | 1,911 | 1,805 | 1,873 | +5.88% | 74,400 | 137億3723万 | +0.54% | 10.93 | 0.63 |
| 03/04 | 1,800 | 1,803 | 1,723 | 1,769 | -2.8% | 43,000 | 129億7446万 | -5.05% | 10.33 | 0.6 |
| 03/03 | 1,894 | 1,894 | 1,812 | 1,820 | -4.76% | 40,000 | 133億4851万 | -2.57% | 10.62 | 0.61 |
| 03/02 | 1,905 | 1,911 | 1,874 | 1,911 | -0.31% | 11,700 | 140億1594万 | +2.08% | 11.16 | 0.64 |
| 02/27 | 1,875 | 1,922 | 1,874 | 1,917 | +1.86% | 12,900 | 140億5994万 | +2.4% | 11.19 | 0.65 |
| 02/26 | 1,906 | 1,911 | 1,872 | 1,882 | -1.67% | 20,100 | 138億324万 | +0.64% | 10.99 | 0.63 |
| 02/25 | 1,964 | 1,970 | 1,914 | 1,914 | -1.59% | 15,700 | 140億3794万 | +2.3% | 11.17 | 0.65 |
| 02/24 | 1,985 | 1,989 | 1,924 | 1,945 | -1.07% | 18,500 | 142億6531万 | +4.07% | 11.35 | 0.66 |
| 02/20 | 2,000 | 2,000 | 1,926 | 1,966 | -2.38% | 76,200 | 144億1933万 | +5.36% | 11.48 | 0.66 |
| 02/19 | 1,825 | 2,049 | 1,821 | 2,014 | +11.21% | 143,900 | 147億7138万 | +8.28% | 11.76 | 0.68 |
| 02/18 | 1,801 | 1,815 | 1,801 | 1,811 | +0.67% | 7,000 | 132億8250万 | -2.27% | 10.57 | 0.61 |
| 02/17 | 1,811 | 1,824 | 1,794 | 1,799 | -0.44% | 9,600 | 131億9449万 | -2.97% | 10.5 | 0.61 |
| 02/16 | 1,802 | 1,814 | 1,790 | 1,807 | +0.28% | 17,800 | 132億5317万 | -2.59% | 10.55 | 0.61 |
| 02/13 | 1,846 | 1,846 | 1,802 | 1,802 | -2.38% | 14,900 | 132億1649万 | -2.91% | 10.52 | 0.61 |
| 02/12 | 1,841 | 1,865 | 1,841 | 1,846 | +0.33% | 9,100 | 135億3921万 | -0.65% | 10.78 | 0.62 |
| 02/10 | 1,860 | 1,875 | 1,838 | 1,840 | -0.54% | 13,100 | 134億9520万 | -0.92% | 10.74 | 0.62 |
| 02/09 | 1,810 | 1,860 | 1,810 | 1,850 | +2.95% | 26,900 | 135億6854万 | -0.32% | 10.8 | 0.62 |
| 02/06 | 1,871 | 1,920 | 1,784 | 1,797 | -4.11% | 47,000 | 131億7982万 | -3.13% | 10.49 | 0.61 |
| 02/05 | 1,874 | 1,888 | 1,871 | 1,874 | -0.32% | 7,600 | 137億4457万 | +1.02% | 10.94 | 0.63 |
| 02/04 | 1,855 | 1,887 | 1,855 | 1,880 | +0.97% | 5,300 | 137億8857万 | +1.51% | 10.98 | 0.63 |
| 02/03 | 1,851 | 1,872 | 1,847 | 1,862 | +0.43% | 7,900 | 136億5655万 | +0.76% | 10.87 | 0.63 |
| 02/02 | 1,855 | 1,873 | 1,820 | 1,854 | -0.38% | 11,900 | 135億9788万 | +0.54% | 10.82 | 0.63 |
| 01/30 | 1,855 | 1,868 | 1,851 | 1,861 | +0.92% | 5,500 | 136億4922万 | +1.2% | 10.86 | 0.63 |
| 01/29 | 1,840 | 1,844 | 1,824 | 1,844 | +0.22% | 3,100 | 135億2454万 | +0.55% | 10.77 | 0.62 |
| 01/28 | 1,855 | 1,855 | 1,819 | 1,840 | -1.23% | 11,100 | 134億9520万 | +0.6% | 10.74 | 0.62 |
| 01/27 | 1,885 | 1,885 | 1,848 | 1,863 | -1.48% | 12,100 | 136億6389万 | +2.14% | 10.88 | 0.63 |
| 01/26 | 1,903 | 1,903 | 1,875 | 1,891 | -2.43% | 20,600 | 138億6925万 | +4.07% | 11.04 | 0.64 |
| 01/23 | 1,919 | 1,945 | 1,910 | 1,938 | +1.63% | 11,200 | 142億1397万 | +7.07% | 11.31 | 0.65 |
| 01/22 | 1,870 | 1,907 | 1,870 | 1,907 | +1.98% | 9,700 | 139億8660万 | +5.83% | 11.13 | 0.64 |
| 01/21 | 1,872 | 1,887 | 1,855 | 1,870 | -1.06% | 5,300 | 137億1523万 | +4.24% | 10.92 | 0.63 |
| 01/20 | 1,898 | 1,898 | 1,884 | 1,890 | +0.32% | 9,400 | 138億6192万 | +5.76% | 11.03 | 0.64 |
| 01/19 | 1,855 | 1,895 | 1,855 | 1,884 | +1.95% | 11,600 | 138億1791万 | +5.78% | 11 | 0.64 |
| 01/16 | 1,839 | 1,848 | 1,834 | 1,848 | +0.71% | 6,300 | 135億5387万 | +4.11% | 10.79 | 0.62 |
| 01/15 | 1,826 | 1,835 | 1,821 | 1,835 | -0.16% | 6,500 | 134億5853万 | +3.61% | 10.71 | 0.62 |
| 01/14 | 1,841 | 1,849 | 1,826 | 1,838 | +0.33% | 11,400 | 134億8053万 | +4.08% | 10.73 | 0.62 |
| 01/13 | 1,840 | 1,840 | 1,825 | 1,832 | +0.38% | 9,000 | 134億3652万 | +4.09% | 10.7 | 0.62 |
| 01/09 | 1,832 | 1,838 | 1,819 | 1,825 | -0.11% | 6,000 | 133億8518万 | +3.99% | 10.65 | 0.62 |
| 01/08 | 1,844 | 1,846 | 1,827 | 1,827 | -1.03% | 4,200 | 133億9985万 | +4.4% | 10.67 | 0.62 |
| 01/07 | 1,833 | 1,850 | 1,831 | 1,846 | +0.82% | 17,200 | 135億3921万 | +5.73% | 10.78 | 0.62 |
| 01/06 | 1,834 | 1,834 | 1,824 | 1,831 | +0.55% | 3,100 | 134億2919万 | +5.23% | 10.69 | 0.62 |
| 01/05 | 1,833 | 1,841 | 1,818 | 1,821 | +0.11% | 12,600 | 133億5585万 | +4.96% | 10.63 | 0.61 |
| 2025 | ||||||||||
| 12/30 | 1,815 | 1,820 | 1,815 | 1,819 | +0.72% | 4,800 | 133億4118万 | +5.08% | 10.62 | 0.66 |
| 12/29 | 1,785 | 1,833 | 1,785 | 1,806 | +1.23% | 6,800 | 132億4583万 | +4.57% | 10.54 | 0.65 |
| 12/26 | 1,795 | 1,797 | 1,784 | 1,784 | -0.06% | 6,300 | 130億8448万 | +3.54% | 10.42 | 0.65 |
| 12/25 | 1,771 | 1,785 | 1,771 | 1,785 | +1.19% | 3,800 | 130億9181万 | +3.72% | 10.42 | 0.65 |
| 12/24 | 1,739 | 1,770 | 1,735 | 1,764 | +1.85% | 15,000 | 129億3779万 | +2.68% | 10.3 | 0.64 |
| 12/23 | 1,732 | 1,740 | 1,729 | 1,732 | +0.35% | 2,500 | 127億309万 | +0.93% | 10.11 | 0.63 |
| 12/22 | 1,726 | 1,732 | 1,724 | 1,726 | +0.35% | 6,000 | 126億5908万 | +0.47% | 10.08 | 0.62 |
| 12/19 | 1,731 | 1,733 | 1,716 | 1,720 | +0.41% | 7,000 | 126億1508万 | +0.17% | 10.04 | 0.62 |
| 12/18 | 1,701 | 1,713 | 1,698 | 1,713 | +0.71% | 5,700 | 125億6374万 | -0.29% | 10 | 0.62 |
| 12/17 | 1,710 | 1,710 | 1,699 | 1,701 | -0.47% | 5,800 | 124億7572万 | -1.05% | 9.93 | 0.62 |
| 12/16 | 1,711 | 1,734 | 1,707 | 1,709 | -0.93% | 3,200 | 125億3440万 | -0.58% | 9.98 | 0.62 |
| 12/15 | 1,724 | 1,725 | 1,710 | 1,725 | +0.06% | 2,600 | 126億5175万 | +0.35% | 10.07 | 0.62 |
| 12/12 | 1,705 | 1,737 | 1,705 | 1,724 | +1.35% | 2,800 | 126億4441万 | +0.35% | 10.06 | 0.62 |
| 12/11 | 1,737 | 1,737 | 1,700 | 1,701 | -1.56% | 4,700 | 124億7572万 | -0.82% | 9.93 | 0.62 |
| 12/10 | 1,740 | 1,745 | 1,728 | 1,728 | +0.12% | 5,000 | 126億7375万 | +0.76% | 10.09 | 0.63 |
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 | 1,674 2026/5/13 | 56,400 | 122億7770万 | -7.15% 1,803 | |||
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）
- 2026/05/13 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
104円（2003/04/28） - 1510%（16.1倍）
1,674円（5/13）
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。
