- 4248
- 2026/10/02
- 時価
- 110億円
- PER 予
- 11.81倍
- 2014年以降
- 6.13-35.94倍
（2014-2025年） - PBR
- 0.85倍
- 2014年以降
- 0.66-2.81倍
（2014-2025年） - 配当 予
- 4.31%
- ROE 予
- 7.21%
- ROA 予
- 5.27%
- 資料
- Link
- CSV,JSON
竹本容器（4248）の株価チャート
株価
10/2
- 前日 (10/1)
- 885
- 始値
- 881
- 高値
- 885
- 安値
- 881
- 終値 -0.45%
- 881
- 出来高 +5.17%
- 6,100
乖離率
- 株価（5日）
移動平均値 - -0.23%
883 - 株価（25日）
移動平均値 - -0.11%
882 - 出来高（5日）
移動平均値 - +74.29%
3,500
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 881 | 885 | 881 | 881 | -0.45% | 6,100 | - | -0.11% | - | - |
| 10/01 | 885 | 885 | 880 | 885 | +0.45% | 5,800 | - | +0.34% | - | - |
| 09/30 | 883 | 884 | 881 | 881 | 0% | 2,000 | - | -0.11% | - | - |
| 09/29 | 885 | 885 | 881 | 881 | -0.45% | 1,300 | - | -0.11% | - | - |
| 09/28 | 881 | 886 | 881 | 885 | +0.45% | 2,300 | - | +0.34% | - | - |
| 09/25 | 890 | 890 | 875 | 881 | +0.11% | 16,100 | - | -0.23% | - | - |
| 09/24 | 880 | 882 | 876 | 880 | -0.11% | 14,700 | - | -0.34% | - | - |
| 09/18 | 885 | 885 | 881 | 881 | -0.34% | 5,600 | - | -0.34% | - | - |
| 09/17 | 882 | 884 | 882 | 884 | +0.34% | 1,100 | - | 0% | - | - |
| 09/16 | 881 | 885 | 880 | 881 | 0% | 2,400 | - | -0.34% | - | - |
| 09/15 | 883 | 883 | 879 | 881 | +0.11% | 1,800 | - | -0.34% | - | - |
| 09/14 | 878 | 884 | 874 | 880 | +0.57% | 4,200 | - | -0.45% | - | - |
| 09/11 | 875 | 877 | 873 | 875 | -0.23% | 2,800 | - | -1.02% | - | - |
| 09/10 | 879 | 879 | 875 | 877 | -0.23% | 6,400 | - | -0.9% | - | - |
| 09/09 | 879 | 881 | 879 | 879 | 0% | 1,300 | - | -0.68% | - | - |
| 09/08 | 880 | 883 | 879 | 879 | -0.11% | 3,000 | - | -0.68% | - | - |
| 09/07 | 882 | 885 | 880 | 880 | -0.45% | 4,200 | - | -0.45% | - | - |
| 09/04 | 883 | 885 | 882 | 884 | +0.34% | 1,400 | - | 0% | - | - |
| 09/03 | 882 | 886 | 881 | 881 | -0.34% | 4,400 | - | -0.23% | - | - |
| 09/02 | 886 | 887 | 882 | 884 | -0.23% | 3,600 | - | +0.11% | - | - |
| 09/01 | 882 | 886 | 880 | 886 | +0.34% | 3,900 | - | +0.45% | - | - |
| 08/31 | 882 | 886 | 882 | 883 | -0.23% | 2,900 | - | +0.23% | - | - |
| 08/28 | 879 | 886 | 879 | 885 | +0.57% | 5,000 | - | +0.57% | - | - |
| 08/27 | 884 | 886 | 877 | 880 | -0.45% | 24,700 | - | +0.11% | - | - |
| 08/26 | 886 | 888 | 884 | 884 | -0.11% | 5,100 | - | +0.68% | - | - |
| 08/25 | 891 | 892 | 885 | 885 | -0.23% | 6,500 | - | +0.91% | - | - |
| 08/24 | 885 | 888 | 885 | 887 | +0.23% | 5,800 | - | +1.14% | - | - |
| 08/21 | 889 | 889 | 885 | 885 | -0.56% | 2,000 | - | +1.03% | - | - |
| 08/20 | 891 | 891 | 885 | 890 | -0.11% | 2,300 | - | +1.71% | - | - |
| 08/19 | 888 | 893 | 888 | 891 | -0.45% | 3,000 | - | +1.95% | - | - |
| 08/18 | 890 | 895 | 886 | 895 | +0.34% | 10,000 | - | +2.52% | - | - |
| 08/17 | 885 | 894 | 885 | 892 | +0.45% | 12,700 | - | +2.29% | - | - |
| 08/14 | 885 | 888 | 884 | 888 | +0.45% | 5,400 | - | +1.95% | - | - |
| 08/13 | 888 | 890 | 884 | 884 | -0.45% | 7,200 | - | +1.61% | - | - |
| 08/12 | 888 | 890 | 884 | 888 | +0.45% | 9,000 | - | +2.19% | - | - |
| 08/10 | 885 | 889 | 883 | 884 | -0.11% | 16,000 | - | +1.84% | - | - |
| 08/07 | 876 | 885 | 876 | 885 | +0.23% | 5,300 | - | +1.96% | - | - |
| 08/06 | 879 | 883 | 876 | 883 | +0.91% | 16,700 | - | +1.85% | - | - |
| 08/05 | 877 | 879 | 873 | 875 | 0% | 4,400 | - | +1.04% | - | - |
| 08/04 | 879 | 879 | 870 | 875 | +0.11% | 12,200 | - | +1.04% | - | - |
| 08/03 | 880 | 882 | 869 | 874 | -0.57% | 16,800 | - | +0.92% | - | - |
| 07/31 | 867 | 881 | 863 | 879 | +1.97% | 31,100 | - | +1.38% | - | - |
| 07/30 | 866 | 867 | 862 | 862 | -0.12% | 13,800 | - | -0.46% | - | - |
| 07/29 | 866 | 866 | 862 | 863 | 0% | 14,100 | - | -0.46% | - | - |
| 07/28 | 867 | 868 | 863 | 863 | 0% | 17,800 | - | -0.58% | - | - |
| 07/27 | 862 | 863 | 861 | 863 | +0.23% | 12,500 | - | -0.58% | - | - |
| 07/24 | 861 | 862 | 860 | 861 | 0% | 10,200 | - | -0.92% | - | - |
| 07/23 | 861 | 868 | 861 | 861 | 0% | 16,800 | - | -0.92% | - | - |
| 07/22 | 861 | 865 | 861 | 861 | 0% | 11,300 | - | -1.03% | - | - |
| 07/21 | 864 | 868 | 860 | 861 | -0.23% | 20,600 | - | -1.15% | - | - |
| 07/17 | 864 | 869 | 863 | 863 | -0.23% | 6,800 | - | -1.03% | - | - |
| 07/16 | 865 | 867 | 864 | 865 | 0% | 5,900 | - | -0.8% | - | - |
| 07/15 | 866 | 867 | 864 | 865 | -0.12% | 2,600 | - | -0.8% | - | - |
| 07/14 | 867 | 868 | 866 | 866 | -0.12% | 1,400 | - | -0.69% | - | - |
| 07/13 | 863 | 870 | 863 | 867 | +0.12% | 3,900 | - | -0.69% | - | - |
| 07/10 | 869 | 869 | 863 | 866 | 0% | 2,700 | - | -0.69% | - | - |
| 07/09 | 862 | 866 | 862 | 866 | -0.12% | 2,600 | - | -0.69% | - | - |
| 07/08 | 864 | 868 | 860 | 867 | +0.35% | 3,700 | - | -0.57% | - | - |
| 07/07 | 868 | 868 | 864 | 864 | -0.46% | 2,300 | - | -0.92% | - | - |
| 07/06 | 865 | 869 | 864 | 868 | -0.12% | 4,700 | - | -0.46% | - | - |
| 07/03 | 869 | 871 | 855 | 869 | -0.23% | 16,800 | - | -0.34% | - | - |
| 07/02 | 865 | 874 | 865 | 871 | +0.69% | 4,500 | - | -0.11% | - | - |
| 07/01 | 875 | 875 | 860 | 865 | -1.03% | 8,500 | - | -0.8% | - | - |
| 06/30 | 875 | 879 | 870 | 874 | 0% | 7,100 | - | +0.23% | - | - |
| 06/29 | 860 | 880 | 860 | 874 | -0.68% | 19,600 | - | +0.34% | - | - |
| 06/26 | 876 | 880 | 871 | 880 | +0.46% | 69,400 | - | +1.03% | - | - |
| 06/25 | 884 | 884 | 874 | 876 | -0.34% | 8,300 | - | +0.57% | - | - |
| 06/24 | 875 | 881 | 873 | 879 | +0.57% | 6,100 | - | +1.03% | - | - |
| 06/23 | 878 | 880 | 874 | 874 | -0.23% | 7,700 | - | +0.46% | - | - |
| 06/22 | 878 | 878 | 873 | 876 | -0.23% | 9,400 | - | +0.81% | - | - |
| 06/19 | 877 | 878 | 873 | 878 | +0.23% | 3,600 | - | +1.04% | - | - |
| 06/18 | 882 | 882 | 861 | 876 | -0.68% | 13,000 | - | +0.81% | - | - |
| 06/17 | 881 | 882 | 874 | 882 | +0.11% | 5,600 | - | +1.5% | - | - |
| 06/16 | 886 | 886 | 875 | 881 | 0% | 4,800 | - | +1.5% | - | - |
| 06/15 | 866 | 882 | 864 | 881 | +1.85% | 15,800 | - | +1.5% | - | - |
| 06/12 | 871 | 871 | 865 | 865 | -0.57% | 3,800 | - | -0.35% | - | - |
| 06/11 | 871 | 871 | 868 | 870 | -0.11% | 2,600 | - | +0.23% | - | - |
| 06/10 | 873 | 873 | 869 | 871 | -0.34% | 3,200 | - | +0.23% | - | - |
| 06/09 | 873 | 874 | 868 | 874 | +1.27% | 6,600 | - | +0.58% | - | - |
| 06/08 | 864 | 868 | 862 | 863 | -0.46% | 4,400 | - | -0.69% | - | - |
| 06/05 | 866 | 871 | 865 | 867 | +0.12% | 4,500 | - | -0.34% | - | - |
| 06/04 | 869 | 869 | 865 | 866 | -0.23% | 2,300 | - | -0.46% | - | - |
| 06/03 | 862 | 869 | 862 | 868 | +0.46% | 8,500 | - | -0.46% | - | - |
| 06/02 | 863 | 865 | 862 | 864 | +0.12% | 2,100 | - | -0.92% | - | - |
| 06/01 | 863 | 866 | 863 | 863 | 0% | 2,900 | - | -1.15% | - | - |
| 05/29 | 863 | 869 | 863 | 863 | -0.46% | 4,400 | - | -1.26% | - | - |
| 05/28 | 862 | 870 | 861 | 867 | +0.23% | 6,100 | - | -0.91% | - | - |
| 05/27 | 862 | 865 | 861 | 865 | +0.23% | 6,100 | - | -1.14% | - | - |
| 05/26 | 865 | 868 | 862 | 863 | -0.23% | 5,700 | - | -1.48% | - | - |
| 05/25 | 870 | 872 | 865 | 865 | -0.57% | 5,800 | - | -1.37% | - | - |
| 05/22 | 871 | 876 | 862 | 870 | +0.23% | 4,800 | - | -0.91% | - | - |
| 05/21 | 862 | 873 | 862 | 868 | +0.7% | 7,500 | - | -1.25% | - | - |
| 05/20 | 864 | 867 | 862 | 862 | -0.23% | 12,200 | - | -1.93% | - | - |
| 05/19 | 865 | 870 | 862 | 864 | -0.12% | 9,200 | - | -1.82% | - | - |
| 05/18 | 875 | 875 | 860 | 865 | -1.14% | 40,700 | - | -1.93% | - | - |
| 05/15 | 874 | 878 | 873 | 875 | +0.11% | 5,500 | - | -0.79% | - | - |
| 05/14 | 877 | 878 | 874 | 874 | -0.46% | 4,000 | - | -1.02% | - | - |
| 05/13 | 878 | 880 | 875 | 878 | +0.46% | 7,400 | - | -0.57% | - | - |
| 05/12 | 886 | 886 | 874 | 874 | +0.34% | 10,400 | - | -1.13% | - | - |
| 05/11 | 880 | 884 | 871 | 871 | -1.02% | 15,300 | - | -1.47% | - | - |
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 | |
| 2014年 12月期 | 470 940 12/17 | 426 851 12/17 | 2,390,200 1,195,100 12/17 | 52億3551万 | 47億3981万 | +6.33% 1/27 | -1.13% 2/5 |
| 2015年 12月期 | 1,172 2,344 8/10 | 447 893 2/3 | 214,600 107,300 1/23 | 133億1907万 | 50億7420万 | +25.3% 3/12 | -23.31% 1/20 |
| 2016年 12月期 | 1,078 2,155 11/17 | 678 1,356 2/15 | 222,400 111,200 8/26 | 122億4514万 | 77億506万 | +11.03% 3/14 | -14.54% 2/15 |
| 2017年 12月期 | 1,141 2,282 12/12 | 808 1,616 4/14 | 659,400 329,700 6/19 | 142億9490万 | 91億8243万 | +12.42% 1/29 | -5.91% 2/14 |
| 2018年 12月期 | 1,910 3,820 8/3 | 1,064 2,128 2/6 | 403,200 201,600 8/1 | 239億2924万 | 133億3021万 | +27.71% 5/7 | -17.16% 10/29 |
| 2019年 12月期 | 1,608 1/21 | 826 9/4 | 332,100 2/1 | 201億4566万 | 103億4845万 | +9.89% 9/26 | -19.1% 8/15 |
| 2020年 12月期 | 1,145 10/23 | 496 3/17 | 916,000 4/17 | 143億4593万 | 62億1408万 | +28.64% 4/17 | -32.41% 3/13 |
| 2021年 12月期 | 1,058 7/2 7/1 | 768 12/1 | 277,000 5/6 | 132億5589万 | 96億2242万 | +12.9% 5/6 | -10.3% 11/30 |
| 2022年 12月期 | 865 4/6 | 722 10/28 1/27 | 102,000 7/28 | 108億3775万 | 90億4608万 | +9.86% 2/7 | -6.98% 5/2 |
| 2023年 12月期 | 877 4/28 | 726 1/11 1/6 他2件 | 644,300 2/7 | 109億8810万 | 90億9619万 | +13.52% 2/10 | -6.37% 10/30 |
| 2024年 12月期 | 899 5/7 | 765 8/5 | 179,300 5/7 | 112億6375万 | 95億8483万 | +5.85% 5/10 | -7.69% 8/5 |
| 2025年 12月期 | 863 12/24 | 750 4/7 | 146,800 1/30 | 108億1269万 | 93億9690万 | +3.09% 5/7 | -6.07% 4/7 |
| 最新 | 881 2026/10/2 | 6,100 | 110億3822万 | -0.11% 882 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 119%（2.19倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/02 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
426円（2014/12/17） - 107%（2.07倍）
881円（10/2）
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。
