- 3444
- 2026/09/28
- 時価
- 137億円
- PER 予
- 98.49倍
- 2012年以降
- 赤字-218.97倍
（2012-2026年） - PBR
- 2.39倍
- 2012年以降
- 0.33-5.87倍
（2012-2026年） - 配当 予
- 0.9%
- ROE 予
- 2.42%
- ROA 予
- 1.59%
- 資料
- Link
- CSV,JSON
菊池製作所（3444）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,064
- 始値
- 1,065
- 高値
- 1,149
- 安値
- 1,059
- 終値 +4.98%
- 1,117
- 出来高 +80.18%
- 360,900
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,115 - 株価（25日）
移動平均値 - +5.68%
1,057 - 出来高（5日）
移動平均値 - -29.76%
513,780
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,065 | 1,149 | 1,059 | 1,117 | +4.98% | 360,900 | - | +5.68% | - | - |
| 09/25 | 1,101 | 1,111 | 1,056 | 1,064 | -5.17% | 200,300 | - | +1.14% | - | - |
| 09/24 | 1,158 | 1,184 | 1,120 | 1,122 | -3.11% | 369,800 | - | +6.76% | - | - |
| 09/18 | 1,115 | 1,179 | 1,074 | 1,158 | +3.86% | 646,500 | - | +10.29% | - | - |
| 09/17 | 1,130 | 1,179 | 1,101 | 1,115 | +1.27% | 991,400 | - | +6.7% | - | - |
| 09/16 | 1,250 | 1,258 | 1,100 | 1,101 | -9.38% | 841,100 | - | +5.87% | - | - |
| 09/15 | 1,261 | 1,345 | 1,162 | 1,215 | +5.84% | 3,460,200 | - | +17.28% | - | - |
| 09/14 | 1,222 | 1,294 | 1,080 | 1,148 | +13.1% | 6,493,400 | - | +11.78% | - | - |
| 09/11 | 999 | 1,019 | 981 | 1,015 | -0.98% | 142,100 | - | -0.49% | - | - |
| 09/10 | 1,020 | 1,034 | 1,007 | 1,025 | -0.58% | 71,200 | - | +0.59% | - | - |
| 09/09 | 1,040 | 1,063 | 1,031 | 1,031 | +1.08% | 103,400 | - | +1.38% | - | - |
| 09/08 | 1,043 | 1,065 | 1,020 | 1,020 | -2.39% | 99,900 | - | +0.59% | - | - |
| 09/07 | 1,032 | 1,045 | 1,023 | 1,045 | +2.85% | 97,400 | - | +3.36% | - | - |
| 09/04 | 1,050 | 1,055 | 1,016 | 1,016 | -1.93% | 83,300 | - | +0.99% | - | - |
| 09/03 | 1,011 | 1,099 | 1,002 | 1,036 | +4.02% | 519,400 | - | +3.6% | - | - |
| 09/02 | 1,005 | 1,013 | 992 | 996 | -2.16% | 84,200 | - | +0.2% | - | - |
| 09/01 | 1,040 | 1,042 | 1,011 | 1,018 | -2.12% | 119,000 | - | +2.72% | - | - |
| 08/31 | 1,027 | 1,040 | 1,013 | 1,040 | +0.1% | 57,100 | - | +5.16% | - | - |
| 08/28 | 1,034 | 1,075 | 1,027 | 1,039 | -0.19% | 93,600 | - | +5.38% | - | - |
| 08/27 | 1,020 | 1,048 | 1,012 | 1,041 | +2.66% | 136,700 | - | +5.79% | - | - |
| 08/26 | 1,015 | 1,029 | 1,002 | 1,014 | +0.6% | 89,600 | - | +3.36% | - | - |
| 08/25 | 1,000 | 1,029 | 996 | 1,008 | +1.2% | 87,200 | - | +2.86% | - | - |
| 08/24 | 1,003 | 1,015 | 982 | 996 | -0.5% | 46,300 | - | +1.94% | - | - |
| 08/21 | 1,037 | 1,037 | 995 | 1,001 | -3.47% | 64,700 | - | +2.35% | - | - |
| 08/20 | 1,010 | 1,041 | 1,008 | 1,037 | +4.01% | 90,800 | - | +5.92% | - | - |
| 08/19 | 1,031 | 1,038 | 990 | 997 | -4.87% | 95,000 | - | +2.05% | - | - |
| 08/18 | 1,090 | 1,130 | 1,045 | 1,048 | -3.59% | 180,800 | - | +7.38% | - | - |
| 08/17 | 1,051 | 1,094 | 1,050 | 1,087 | +5.84% | 190,500 | - | +11.6% | - | - |
| 08/14 | 1,004 | 1,035 | 1,004 | 1,027 | +2.09% | 85,400 | - | +5.77% | - | - |
| 08/13 | 999 | 1,018 | 992 | 1,006 | +0.4% | 93,000 | - | +3.5% | - | - |
| 08/12 | 988 | 1,003 | 975 | 1,002 | +1.31% | 72,400 | - | +2.35% | - | - |
| 08/10 | 980 | 996 | 980 | 989 | +2.28% | 59,800 | - | +0.1% | - | - |
| 08/07 | 993 | 993 | 941 | 967 | -1.43% | 68,300 | - | -3.01% | - | - |
| 08/06 | 979 | 990 | 965 | 981 | -0.91% | 47,800 | - | -2.19% | - | - |
| 08/05 | 976 | 996 | 968 | 990 | +3.99% | 77,700 | - | -2.17% | - | - |
| 08/04 | 943 | 971 | 925 | 952 | +1.93% | 86,900 | - | -6.39% | - | - |
| 08/03 | 925 | 944 | 903 | 934 | +0.43% | 81,600 | - | -8.88% | - | - |
| 07/31 | 910 | 959 | 895 | 930 | +6.77% | 142,300 | - | -10.23% | - | - |
| 07/30 | 863 | 904 | 861 | 871 | -1.36% | 86,400 | - | -17.28% | - | - |
| 07/29 | 905 | 918 | 862 | 883 | -3.5% | 130,500 | - | -17.09% | - | - |
| 07/28 | 956 | 956 | 905 | 915 | -4.89% | 122,000 | - | -15.36% | - | - |
| 07/27 | 974 | 983 | 943 | 962 | -0.41% | 74,100 | - | -11.5% | - | - |
| 07/24 | 980 | 985 | 951 | 966 | -2.62% | 96,200 | - | -10.97% | - | - |
| 07/23 | 980 | 1,010 | 972 | 992 | +1.43% | 108,100 | - | -8.57% | - | - |
| 07/22 | 988 | 1,029 | 971 | 978 | -0.2% | 175,000 | - | -9.44% | - | - |
| 07/21 | 936 | 987 | 928 | 980 | +4.26% | 175,800 | - | -8.92% | - | - |
| 07/17 | 991 | 991 | 896 | 940 | -6.47% | 328,800 | - | -12.23% | - | - |
| 07/16 | 1,010 | 1,047 | 996 | 1,005 | -1.86% | 178,900 | - | -6.51% | - | - |
| 07/15 | 1,018 | 1,038 | 989 | 1,024 | +2.91% | 164,800 | - | -4.74% | - | - |
| 07/14 | 967 | 1,002 | 950 | 995 | +2.9% | 193,700 | - | -7.44% | - | - |
| 07/13 | 1,013 | 1,018 | 958 | 967 | -4.64% | 209,700 | - | -10.3% | - | - |
| 07/10 | 1,020 | 1,044 | 999 | 1,014 | +0.4% | 187,200 | - | -6.46% | - | - |
| 07/09 | 1,078 | 1,079 | 1,006 | 1,010 | -4.54% | 224,300 | - | -7.34% | - | - |
| 07/08 | 1,148 | 1,148 | 1,056 | 1,058 | -8.95% | 195,400 | - | -3.11% | - | - |
| 07/07 | 1,235 | 1,289 | 1,150 | 1,162 | -6.37% | 290,600 | - | +6.41% | - | - |
| 07/06 | 1,222 | 1,247 | 1,174 | 1,241 | +3.42% | 295,800 | - | +14.06% | - | - |
| 07/03 | 1,131 | 1,234 | 1,101 | 1,200 | +6.48% | 309,400 | - | +11.01% | - | - |
| 07/02 | 1,200 | 1,200 | 1,121 | 1,127 | -6.47% | 202,000 | - | +4.64% | - | - |
| 07/01 | 1,130 | 1,279 | 1,090 | 1,205 | +8.66% | 630,100 | - | +11.68% | - | - |
| 06/30 | 1,173 | 1,173 | 1,105 | 1,109 | -4.15% | 134,800 | - | +3.26% | - | - |
| 06/29 | 1,276 | 1,277 | 1,151 | 1,157 | -4.85% | 233,800 | - | +7.43% | - | - |
| 06/26 | 1,260 | 1,283 | 1,190 | 1,216 | -9.12% | 409,400 | - | +12.59% | - | - |
| 06/25 | 1,280 | 1,438 | 1,251 | 1,338 | +12.34% | 2,286,200 | - | +23.77% | - | - |
| 06/24 | 1,270 | 1,330 | 1,151 | 1,191 | -5.78% | 630,300 | - | +11.1% | - | - |
| 06/23 | 1,305 | 1,372 | 1,188 | 1,264 | +17.91% | 2,523,400 | - | +18.02% | - | - |
| 06/22 | 1,072 | 1,072 | 1,072 | 1,072 | +16.27% | 36,300 | - | +0.28% | - | - |
| 06/19 | 955 | 973 | 905 | 922 | -3.05% | 189,700 | - | -14.55% | - | - |
| 06/18 | 893 | 968 | 883 | 951 | +8.31% | 321,000 | - | -13.47% | - | - |
| 06/17 | 860 | 933 | 851 | 878 | +0.8% | 400,800 | - | -21.4% | - | - |
| 06/16 | 865 | 892 | 841 | 871 | +1.28% | 267,200 | - | -23.46% | - | - |
| 06/15 | 930 | 957 | 833 | 860 | -17.55% | 702,700 | - | -25.93% | - | - |
| 06/12 | 1,025 | 1,060 | 1,008 | 1,043 | +4.09% | 192,100 | - | -12.35% | - | - |
| 06/11 | 980 | 1,010 | 960 | 1,002 | -0.79% | 105,900 | - | -17.12% | - | - |
| 06/10 | 1,065 | 1,065 | 978 | 1,010 | -7% | 234,300 | - | -17.42% | - | - |
| 06/09 | 1,113 | 1,160 | 1,069 | 1,086 | -2.25% | 213,400 | - | -12.35% | - | - |
| 06/08 | 1,110 | 1,191 | 1,081 | 1,111 | -5.69% | 420,000 | - | -11.61% | - | - |
| 06/05 | 1,069 | 1,228 | 1,069 | 1,178 | +12.19% | 1,083,000 | - | -7.54% | - | - |
| 06/04 | 1,052 | 1,086 | 1,027 | 1,050 | -1.41% | 126,300 | - | -18.79% | - | - |
| 06/03 | 1,059 | 1,095 | 1,014 | 1,065 | +1.33% | 218,400 | - | -18.76% | - | - |
| 06/02 | 1,056 | 1,094 | 1,004 | 1,051 | -2.69% | 267,300 | - | -21.33% | - | - |
| 06/01 | 1,100 | 1,129 | 1,080 | 1,080 | -0.64% | 260,200 | - | -19.94% | - | - |
| 05/29 | 1,203 | 1,216 | 1,087 | 1,087 | -7.01% | 334,100 | - | -20.07% | - | - |
| 05/28 | 1,108 | 1,190 | 1,091 | 1,169 | +6.47% | 374,500 | - | -14.98% | - | - |
| 05/27 | 1,187 | 1,203 | 1,085 | 1,098 | -7.26% | 230,400 | - | -20.09% | - | - |
| 05/26 | 1,214 | 1,217 | 1,161 | 1,184 | -2.55% | 181,500 | - | -13.58% | - | - |
| 05/25 | 1,245 | 1,290 | 1,183 | 1,215 | -2.25% | 377,100 | - | -10.46% | - | - |
| 05/22 | 1,210 | 1,275 | 1,178 | 1,243 | +10.2% | 435,800 | - | -7.45% | - | - |
| 05/21 | 1,171 | 1,191 | 1,114 | 1,128 | -1.83% | 295,200 | - | -15.19% | - | - |
| 05/20 | 1,210 | 1,210 | 1,133 | 1,149 | -5.67% | 363,500 | - | -12.62% | - | - |
| 05/19 | 1,335 | 1,344 | 1,207 | 1,218 | -8.08% | 554,700 | - | -6.24% | - | - |
| 05/18 | 1,391 | 1,450 | 1,297 | 1,325 | -6.76% | 622,500 | - | +3.43% | - | - |
| 05/15 | 1,382 | 1,520 | 1,382 | 1,421 | +1.72% | 543,300 | - | +13.05% | - | - |
| 05/14 | 1,511 | 1,580 | 1,376 | 1,397 | -0.57% | 692,500 | - | +13.67% | - | - |
| 05/13 | 1,370 | 1,432 | 1,350 | 1,405 | -3.77% | 397,500 | - | +16.89% | - | - |
| 05/12 | 1,581 | 1,880 | 1,437 | 1,460 | -7.65% | 2,604,900 | - | +24.36% | - | - |
| 05/11 | 1,504 | 1,683 | 1,472 | 1,581 | +4.29% | 2,362,400 | - | +38.08% | - | - |
| 05/08 | 1,351 | 1,548 | 1,320 | 1,516 | +12.3% | 1,351,400 | - | +36.58% | - | - |
| 05/07 | 1,434 | 1,437 | 1,323 | 1,350 | -4.59% | 721,500 | - | +25.23% | - | - |
| 05/01 | 1,524 | 1,550 | 1,406 | 1,415 | -7.21% | 678,700 | - | +34.38% | - | - |
| 04/30 | 1,442 | 1,613 | 1,442 | 1,525 | -1.23% | 1,365,600 | - | +48.78% | - | - |
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 |
| 2026年 4月期 | 1,870 4/24 | 257 5/16 | 8,995,900 12/4 | - | 31億7078万 | +88.95% 12/10 | -21.33% 6/2 |
| 最新 | 1,117 2026/9/28 | 360,900 | 137億8121万 | +5.68% 1,057 | |||
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）
- 2026/09/28 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
165円（2013/06/17） - 576%（6.76倍）
1,117円（9/28）
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。
