菊池製作所（3444）の株価チャート
株価
6/4
- 前日 (6/3)
- 1,065
- 始値
- 1,052
- 高値
- 1,086
- 安値
- 1,027
- 終値 -1.41%
- 1,050
- 出来高 -42.17%
- 126,300
乖離率
- 株価（5日）
移動平均値 - -1.59%
1,067 - 株価（25日）
移動平均値 - -18.79%
1,293 - 出来高（5日）
移動平均値 - -47.65%
241,260
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 1,052 | 1,086 | 1,027 | 1,050 | -1.41% | 126,300 | 129億5458万 | -18.79% | 79.77 | 2.36 |
| 06/03 | 1,059 | 1,095 | 1,014 | 1,065 | +1.33% | 218,400 | 131億3965万 | -18.76% | 80.91 | 2.4 |
| 06/02 | 1,056 | 1,094 | 1,004 | 1,051 | -2.69% | 267,300 | 129億6692万 | -21.33% | 79.85 | 2.36 |
| 06/01 | 1,100 | 1,129 | 1,080 | 1,080 | -0.64% | 260,200 | 133億2471万 | -19.94% | 82.05 | 2.43 |
| 05/29 | 1,203 | 1,216 | 1,087 | 1,087 | -7.01% | 334,100 | 134億1107万 | -20.07% | 82.58 | 2.45 |
| 05/28 | 1,108 | 1,190 | 1,091 | 1,169 | +6.47% | 374,500 | 144億2277万 | -14.98% | 88.81 | 2.63 |
| 05/27 | 1,187 | 1,203 | 1,085 | 1,098 | -7.26% | 230,400 | 135億4679万 | -20.09% | 83.42 | 2.47 |
| 05/26 | 1,214 | 1,217 | 1,161 | 1,184 | -2.55% | 181,500 | 146億783万 | -13.58% | 89.95 | 2.66 |
| 05/25 | 1,245 | 1,290 | 1,183 | 1,215 | -2.25% | 377,100 | 149億9030万 | -10.46% | 92.3 | 2.73 |
| 05/22 | 1,210 | 1,275 | 1,178 | 1,243 | +10.2% | 435,800 | 153億3576万 | -7.45% | 94.43 | 2.8 |
| 05/21 | 1,171 | 1,191 | 1,114 | 1,128 | -1.83% | 295,200 | 139億1692万 | -15.19% | 85.7 | 2.54 |
| 05/20 | 1,210 | 1,210 | 1,133 | 1,149 | -5.67% | 363,500 | 141億7601万 | -12.62% | 87.29 | 2.58 |
| 05/19 | 1,335 | 1,344 | 1,207 | 1,218 | -8.08% | 554,700 | 150億2731万 | -6.24% | 92.53 | 2.74 |
| 05/18 | 1,391 | 1,450 | 1,297 | 1,325 | -6.76% | 622,500 | 163億4745万 | +3.43% | 100.66 | 2.98 |
| 05/15 | 1,382 | 1,520 | 1,382 | 1,421 | +1.72% | 543,300 | 175億3187万 | +13.05% | 107.96 | 3.2 |
| 05/14 | 1,511 | 1,580 | 1,376 | 1,397 | -0.57% | 692,500 | 172億3576万 | +13.67% | 106.13 | 3.14 |
| 05/13 | 1,370 | 1,432 | 1,350 | 1,405 | -3.77% | 397,500 | 173億3446万 | +16.89% | 106.74 | 3.16 |
| 05/12 | 1,581 | 1,880 | 1,437 | 1,460 | -7.65% | 2,604,900 | 180億1304万 | +24.36% | 110.92 | 3.28 |
| 05/11 | 1,504 | 1,683 | 1,472 | 1,581 | +4.29% | 2,362,400 | 195億590万 | +38.08% | 120.11 | 3.56 |
| 05/08 | 1,351 | 1,548 | 1,320 | 1,516 | +12.3% | 1,351,400 | 187億395万 | +36.58% | 115.17 | 3.41 |
| 05/07 | 1,434 | 1,437 | 1,323 | 1,350 | -4.59% | 721,500 | 166億5589万 | +25.23% | 102.56 | 3.04 |
| 05/01 | 1,524 | 1,550 | 1,406 | 1,415 | -7.21% | 678,700 | 174億5784万 | +34.38% | 107.5 | 3.18 |
| 04/30 | 1,442 | 1,613 | 1,442 | 1,525 | -1.23% | 1,365,600 | 188億1499万 | +48.78% | 115.86 | 3.43 |
| 04/28 | 1,565 | 1,648 | 1,503 | 1,544 | -6.82% | 1,541,900 | 190億4940万 | +55.33% | 117.3 | 3.47 |
| 04/27 | 1,575 | 1,865 | 1,540 | 1,657 | +10.47% | 6,833,600 | 204億4356万 | +72.42% | 125.88 | 3.73 |
| 04/24 | 1,745 | 1,870 | 1,434 | 1,500 | -10.87% | 5,598,500 | 185億655万 | +62.51% | 113.96 | 3.37 |
| 04/23 | 1,511 | 1,683 | 1,393 | 1,683 | +21.69% | 6,354,100 | 207億6434万 | +88.47% | 127.86 | 3.79 |
| 04/22 | 1,295 | 1,479 | 1,265 | 1,383 | +2.07% | 3,886,700 | 170億6303万 | +61.38% | 105.07 | 3.11 |
| 04/21 | 1,720 | 1,728 | 1,340 | 1,355 | -6.49% | 7,563,900 | 167億1758万 | +62.86% | 102.94 | 3.05 |
| 04/20 | 1,370 | 1,449 | 1,350 | 1,449 | +26.11% | 1,428,400 | 178億7732万 | +79.33% | 110.08 | 3.26 |
| 04/17 | 1,025 | 1,149 | 1,022 | 1,149 | +15.02% | 3,706,300 | 141億7601万 | +46.74% | 87.29 | 2.58 |
| 04/16 | 900 | 999 | 880 | 999 | +17.67% | 1,601,200 | 123億2536万 | +29.74% | 75.9 | 2.25 |
| 04/15 | 876 | 905 | 832 | 849 | -2.53% | 348,200 | 104億7470万 | +11.27% | 64.5 | 1.91 |
| 04/14 | 963 | 971 | 868 | 871 | -5.12% | 921,800 | 107億4613万 | +14.61% | 66.17 | 1.96 |
| 04/13 | 817 | 918 | 817 | 918 | +19.53% | 1,199,800 | 113億2600万 | +21.43% | 69.74 | 2.07 |
| 04/10 | 750 | 774 | 750 | 768 | +3.09% | 62,300 | 94億7535万 | +2.26% | 58.35 | 1.73 |
| 04/09 | 769 | 769 | 744 | 745 | -2.61% | 49,700 | 91億9158万 | -0.8% | 56.6 | 1.68 |
| 04/08 | 740 | 768 | 740 | 765 | +4.94% | 76,400 | 94億3834万 | +1.86% | 58.12 | 1.72 |
| 04/07 | 722 | 733 | 721 | 729 | +1.11% | 28,300 | 89億9418万 | -3.06% | 55.38 | 1.64 |
| 04/06 | 721 | 729 | 718 | 721 | 0% | 35,800 | 88億9548万 | -4.63% | 54.78 | 1.62 |
| 04/03 | 717 | 727 | 712 | 721 | +2.56% | 40,600 | 88億9548万 | -5.26% | 54.78 | 1.62 |
| 04/02 | 746 | 749 | 702 | 703 | -4.61% | 69,100 | 86億7340万 | -7.98% | 53.41 | 1.58 |
| 04/01 | 716 | 738 | 715 | 737 | +5.14% | 68,500 | 90億9288万 | -4.04% | 55.99 | 1.66 |
| 03/31 | 705 | 723 | 695 | 701 | -0.71% | 73,400 | 86億4872万 | -8.96% | 53.26 | 1.58 |
| 03/30 | 720 | 721 | 697 | 706 | -3.55% | 82,400 | 87億1041万 | -8.79% | 53.64 | 1.59 |
| 03/27 | 711 | 741 | 705 | 732 | +1.1% | 49,400 | 90億3119万 | -6.15% | 55.61 | 1.65 |
| 03/26 | 750 | 760 | 719 | 724 | -1.9% | 93,400 | 89億3249万 | -7.77% | 55 | 1.63 |
| 03/25 | 736 | 750 | 734 | 738 | +3.07% | 56,100 | 91億522万 | -6.7% | 56.07 | 1.66 |
| 03/24 | 730 | 740 | 714 | 716 | +1.27% | 79,700 | 88億3379万 | -10.16% | 54.4 | 1.61 |
| 03/23 | 722 | 728 | 700 | 707 | -5.73% | 106,600 | 87億2275万 | -11.74% | 53.71 | 1.59 |
| 03/19 | 768 | 776 | 750 | 750 | -4.82% | 85,000 | 92億5327万 | -7.06% | 56.98 | 1.69 |
| 03/18 | 767 | 790 | 764 | 788 | +4.79% | 92,400 | 97億2210万 | -3.08% | 59.87 | 1.77 |
| 03/17 | 781 | 792 | 752 | 752 | -1.83% | 92,900 | 92億7795万 | -7.84% | 57.13 | 1.69 |
| 03/16 | 757 | 785 | 751 | 766 | -6.24% | 176,600 | 94億5067万 | -6.93% | 58.19 | 1.72 |
| 03/13 | 801 | 822 | 790 | 817 | +0.12% | 112,400 | 100億7990万 | -1.68% | 62.07 | 1.84 |
| 03/12 | 849 | 849 | 808 | 816 | -2.16% | 146,600 | 100億6756万 | -2.16% | 61.99 | 1.84 |
| 03/11 | 862 | 914 | 834 | 834 | +5.97% | 519,700 | 102億8964万 | -0.36% | 63.36 | 1.88 |
| 03/10 | 760 | 797 | 760 | 787 | +4.52% | 84,800 | 97億976万 | -6.09% | 59.79 | 1.77 |
| 03/09 | 728 | 753 | 719 | 753 | -4.32% | 115,800 | 92億9028万 | -10.36% | 57.21 | 1.69 |
| 03/06 | 779 | 791 | 764 | 787 | 0% | 76,700 | 97億976万 | -6.75% | 59.79 | 1.77 |
| 03/05 | 759 | 803 | 750 | 787 | +7.96% | 182,200 | 97億976万 | -7.3% | 59.79 | 1.77 |
| 03/04 | 761 | 777 | 712 | 729 | -7.37% | 204,800 | 89億9418万 | -15.03% | 55.38 | 1.64 |
| 03/03 | 837 | 844 | 785 | 787 | -5.97% | 164,600 | 97億976万 | -9.64% | 59.79 | 1.77 |
| 03/02 | 822 | 873 | 800 | 837 | -0.83% | 294,000 | 103億2665万 | -4.89% | 63.59 | 1.88 |
| 02/27 | 812 | 854 | 808 | 844 | +4.98% | 185,100 | 104億1301万 | -4.74% | 64.12 | 1.9 |
| 02/26 | 802 | 823 | 794 | 804 | +0.25% | 148,900 | 99億1951万 | -9.87% | 61.08 | 1.81 |
| 02/25 | 781 | 818 | 778 | 802 | +2.82% | 186,400 | 98億9483万 | -10.99% | 60.93 | 1.8 |
| 02/24 | 808 | 820 | 774 | 780 | -4.41% | 182,500 | 96億2340万 | -14.38% | 59.26 | 1.75 |
| 02/20 | 838 | 851 | 809 | 816 | -2.63% | 126,800 | 100億6756万 | -11.3% | 61.99 | 1.84 |
| 02/19 | 848 | 864 | 830 | 838 | -2.33% | 132,400 | 103億3899万 | -9.6% | 63.66 | 1.89 |
| 02/18 | 888 | 888 | 845 | 858 | -2.5% | 108,600 | 105億8574万 | -8.24% | 65.18 | 1.93 |
| 02/17 | 885 | 885 | 855 | 880 | -0.56% | 112,400 | 108億5717万 | -6.78% | 66.85 | 1.98 |
| 02/16 | 818 | 885 | 818 | 885 | +8.19% | 310,300 | 109億1886万 | -7.23% | 67.23 | 1.99 |
| 02/13 | 861 | 870 | 816 | 818 | -5.98% | 215,300 | 100億9223万 | -14.79% | 62.14 | 1.84 |
| 02/12 | 890 | 895 | 863 | 870 | -2.03% | 191,900 | 107億3379万 | -9.84% | 66.09 | 1.96 |
| 02/10 | 871 | 914 | 861 | 888 | +3.5% | 356,100 | 109億5587万 | -7.79% | 67.46 | 2 |
| 02/09 | 955 | 960 | 858 | 858 | -7.74% | 596,600 | 105億8574万 | -10.25% | 65.18 | 1.93 |
| 02/06 | 953 | 973 | 900 | 930 | -3.43% | 637,200 | 114億7406万 | -2.11% | 70.65 | 2.09 |
| 02/05 | 905 | 1,020 | 871 | 963 | +7.12% | 1,401,600 | 118億8120万 | +2.23% | 73.16 | 2.17 |
| 02/04 | 891 | 913 | 864 | 899 | +0.11% | 543,900 | 110億9159万 | -3.23% | 68.3 | 2.02 |
| 02/03 | 840 | 907 | 824 | 898 | +6.78% | 595,800 | 110億7925万 | -2.18% | 68.22 | 2.02 |
| 02/02 | 876 | 902 | 827 | 841 | -1.18% | 298,400 | 103億7600万 | -7.28% | 63.89 | 1.89 |
| 01/30 | 840 | 962 | 783 | 851 | +0.12% | 1,532,800 | 104億9938万 | -5.23% | 64.65 | 1.91 |
| 01/29 | 913 | 925 | 814 | 850 | -7.21% | 494,500 | 104億8704万 | -4.28% | 64.58 | 1.91 |
| 01/28 | 1,006 | 1,006 | 904 | 916 | -8.86% | 405,100 | 113億133万 | +4.33% | 69.59 | 2.06 |
| 01/27 | 1,046 | 1,050 | 999 | 1,005 | -3.92% | 315,300 | 123億9938万 | +16.05% | 76.35 | 2.26 |
| 01/26 | 1,026 | 1,111 | 1,026 | 1,046 | +3.36% | 675,100 | 129億523万 | +22.91% | 79.47 | 2.35 |
| 01/23 | 1,005 | 1,063 | 991 | 1,012 | +1.5% | 358,200 | 124億8575万 | +21.93% | 76.88 | 2.28 |
| 01/22 | 1,032 | 1,063 | 995 | 997 | +0.1% | 437,600 | 123億68万 | +22.63% | 75.74 | 2.24 |
| 01/21 | 991 | 1,028 | 981 | 996 | -1.97% | 244,000 | 122億8834万 | +24.97% | 75.67 | 2.24 |
| 01/20 | 1,041 | 1,084 | 1,011 | 1,016 | -3.97% | 338,700 | 125億3510万 | +29.76% | 77.19 | 2.29 |
| 01/19 | 1,005 | 1,090 | 994 | 1,058 | +5.27% | 740,000 | 130億5328万 | +36.87% | 80.38 | 2.38 |
| 01/16 | 1,028 | 1,130 | 987 | 1,005 | -0.4% | 1,032,500 | 123億9938万 | +32.76% | 76.35 | 2.26 |
| 01/15 | 990 | 1,026 | 985 | 1,009 | -2.42% | 538,300 | 124億4873万 | +36.54% | 76.65 | 2.27 |
| 01/14 | 1,004 | 1,040 | 961 | 1,034 | -3.45% | 1,048,100 | 127億5718万 | +42.82% | 78.55 | 2.33 |
| 01/13 | 1,192 | 1,216 | 1,034 | 1,071 | -6.54% | 1,720,700 | 132億1367万 | +52.35% | 81.37 | 2.41 |
| 01/09 | 995 | 1,257 | 918 | 1,146 | +11.8% | 2,440,800 | 141億3900万 | +69.03% | 87.06 | 2.58 |
| 01/08 | 1,071 | 1,099 | 987 | 1,025 | +7.78% | 3,198,300 | 126億4614万 | +58.67% | 77.87 | 2.31 |
| 01/07 | 836 | 951 | 822 | 951 | +18.73% | 2,226,900 | 117億3315万 | +53.88% | 72.25 | 2.14 |
| 01/06 | 770 | 831 | 730 | 801 | +11.1% | 1,730,700 | 98億8249万 | +34.85% | 60.85 | 1.8 |
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 | |
| 2012年 4月期 | 387 1,160 10/28 | 268 803 11/28 803 11/24 | 1,587,300 529,100 10/28 | 38億5526万 | 26億6877万 | +10.95% 12/27 | -12.99% 5/16 |
| 2013年 4月期 | 315 945 5/1 | 188 565 10/3 | 105,300 35,100 4/8 | 31億4070万 | 18億7777万 | +12.11% 10/25 | -14.07% 10/3 |
| 2014年 4月期 | 2,377 7,130 3/7 | 165 496 6/17 | 3,648,000 1,216,000 3/7 | 263億5176万 | 16億4845万 | +118.79% 1/20 | -41.28% 4/15 |
| 2015年 4月期 | 3,380 10,140 6/16 | 823 2,470 5/1 | 9,821,100 3,273,700 6/12 | 374億7642万 | 91億2887万 | +100.08% 6/13 | -22.69% 8/8 |
| 2016年 4月期 | 1,840 6/5 | 800 2/12 | 3,447,000 11/25 | 208億3928万 | 98億7016万 | +46.94% 11/25 | -37.55% 2/12 |
| 2017年 4月期 | 1,276 5/9 | 820 11/9 | 1,073,000 1/18 | 157億4290万 | 101億1691万 | +16.97% 1/17 | -16.53% 6/16 |
| 2018年 4月期 | 1,032 8/18 | 787 3/26 | 325,500 6/29 | 127億3250万 | 97億976万 | +9.61% 6/29 | -6.26% 3/26 |
| 2019年 4月期 | 1,057 12/17 | 640 8/17 | 841,300 12/17 | 130億4094万 | 78億9612万 | +27.53% 11/30 | -15.26% 12/21 |
| 2020年 4月期 | 1,250 1/17 | 456 4/6 | 1,209,800 1/17 | 154億2212万 | 56億2599万 | +42.44% 1/16 | -38.63% 3/16 |
| 2021年 4月期 | 1,073 9/16 | 557 5/1 | 788,600 2/16 | 132億3835万 | 68億7209万 | +23.76% 6/9 | -16.2% 7/2 |
| 2022年 4月期 | 877 6/11 | 481 12/28 | 271,800 6/11 | 108億2016万 | 59億3443万 | +8.17% 4/5 | -16.98% 12/2 |
| 2023年 4月期 | 554 5/2 | 392 4/12 4/11 | 168,300 12/23 | 68億3508万 | 48億3637万 | +5.65% 8/12 | -13.12% 12/26 |
| 2024年 4月期 | 516 10/23 | 326 12/27 12/26 | 2,915,500 10/23 | 63億6625万 | 40億2209万 | +18.59% 10/20 | -13.66% 12/26 |
| 2025年 4月期 | 392 6/26 | 224 4/7 | 1,646,700 10/4 | 48億3637万 | 27億6364万 | +13.11% 6/26 | -19.66% 4/7 |
| 最新 | 1,050 2026/6/4 | 126,300 | 129億5458万 | -18.79% 1,293 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -32%（0.68倍）
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- 265%（3.65倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -44%（0.56倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 168%（2.68倍）
- 2026/06/04 vs 2025/12/30
- 48%（1.48倍）
- 過去安値
165円（2013/06/17） - 535%（6.35倍）
1,050円（6/4）
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。
