クニミネ工業（5388）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,228
- 始値
- 1,228
- 高値
- 1,237
- 安値
- 1,228
- 終値 +0.57%
- 1,235
- 出来高 -8.57%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,231 - 株価（25日）
移動平均値 - -0.32%
1,239 - 出来高（5日）
移動平均値 - -15.34%
3,780
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,228 | 1,237 | 1,228 | 1,235 | +0.57% | 3,200 | 178億4575万 | -0.32% | 11.14 | 0.68 |
| 05/28 | 1,228 | 1,228 | 1,223 | 1,228 | 0% | 3,500 | 177億4460万 | -0.97% | 11.08 | 0.67 |
| 05/27 | 1,230 | 1,230 | 1,221 | 1,228 | -0.16% | 3,900 | 177億4460万 | -1.13% | 11.08 | 0.67 |
| 05/26 | 1,235 | 1,235 | 1,224 | 1,230 | -0.4% | 3,700 | 177億7350万 | -1.13% | 11.1 | 0.67 |
| 05/25 | 1,246 | 1,246 | 1,232 | 1,235 | -0.88% | 4,600 | 178億4575万 | -0.8% | 11.14 | 0.68 |
| 05/22 | 1,239 | 1,246 | 1,236 | 1,246 | +0.81% | 900 | 180億470万 | 0% | 11.24 | 0.68 |
| 05/21 | 1,240 | 1,249 | 1,236 | 1,236 | +0.57% | 3,200 | 178億6020万 | -0.88% | 11.15 | 0.68 |
| 05/20 | 1,240 | 1,240 | 1,228 | 1,229 | -0.73% | 4,900 | 177億5905万 | -1.6% | 11.09 | 0.67 |
| 05/19 | 1,233 | 1,241 | 1,233 | 1,238 | +0.41% | 1,100 | 178億8910万 | -1.12% | 11.17 | 0.68 |
| 05/18 | 1,232 | 1,243 | 1,232 | 1,233 | 0% | 2,900 | 178億1685万 | -1.67% | 11.12 | 0.67 |
| 05/15 | 1,246 | 1,250 | 1,230 | 1,233 | -0.88% | 3,400 | 178億1685万 | -1.83% | 11.12 | 0.67 |
| 05/14 | 1,244 | 1,249 | 1,233 | 1,244 | +0.08% | 2,400 | 179億7580万 | -1.11% | 11.22 | 0.68 |
| 05/13 | 1,240 | 1,246 | 1,237 | 1,243 | +1.06% | 2,400 | 179億6135万 | -1.27% | 11.21 | 0.68 |
| 05/12 | 1,250 | 1,250 | 1,220 | 1,230 | +1.23% | 9,500 | 177億7350万 | -2.46% | 11.1 | 0.67 |
| 05/11 | 1,246 | 1,246 | 1,210 | 1,215 | -2.49% | 15,300 | 175億5675万 | -3.8% | 10.96 | 0.66 |
| 05/08 | 1,231 | 1,246 | 1,231 | 1,246 | +1.22% | 5,300 | 180億470万 | -1.66% | 11.24 | 0.68 |
| 05/07 | 1,223 | 1,249 | 1,215 | 1,231 | +0.41% | 10,900 | 177億8795万 | -3.07% | 11.1 | 0.67 |
| 05/01 | 1,227 | 1,231 | 1,224 | 1,226 | -0.41% | 3,800 | 177億1570万 | -3.62% | 11.06 | 0.67 |
| 04/30 | 1,234 | 1,239 | 1,225 | 1,231 | -0.73% | 5,400 | 177億8795万 | -3.38% | 11.1 | 0.67 |
| 04/28 | 1,243 | 1,243 | 1,238 | 1,240 | +0.24% | 2,700 | 179億1800万 | -2.9% | 11.19 | 0.68 |
| 04/27 | 1,242 | 1,246 | 1,237 | 1,237 | -0.72% | 2,800 | 178億7465万 | -3.21% | 11.16 | 0.68 |
| 04/24 | 1,252 | 1,260 | 1,246 | 1,246 | -0.48% | 5,000 | 180億470万 | -2.5% | 11.24 | 0.68 |
| 04/23 | 1,270 | 1,278 | 1,250 | 1,252 | -2.11% | 4,100 | 180億9140万 | -2.19% | 11.29 | 0.68 |
| 04/22 | 1,263 | 1,279 | 1,260 | 1,279 | +0.24% | 2,300 | 184億8155万 | -0.23% | 11.54 | 0.7 |
| 04/21 | 1,276 | 1,278 | 1,265 | 1,276 | +0.71% | 1,800 | 184億3820万 | -0.47% | 11.51 | 0.7 |
| 04/20 | 1,279 | 1,279 | 1,267 | 1,267 | -0.78% | 3,400 | 183億815万 | -1.25% | 11.43 | 0.69 |
| 04/17 | 1,277 | 1,277 | 1,271 | 1,277 | 0% | 2,600 | 184億5265万 | -0.55% | 11.52 | 0.7 |
| 04/16 | 1,262 | 1,277 | 1,240 | 1,277 | +0.71% | 8,100 | 184億5265万 | -0.62% | 11.52 | 0.7 |
| 04/15 | 1,263 | 1,277 | 1,260 | 1,268 | +0.48% | 3,000 | 183億2260万 | -1.4% | 11.44 | 0.69 |
| 04/14 | 1,257 | 1,265 | 1,241 | 1,262 | +0.56% | 14,900 | 182億3590万 | -1.94% | 11.38 | 0.69 |
| 04/13 | 1,261 | 1,268 | 1,221 | 1,255 | -2.03% | 15,700 | 181億3475万 | -2.56% | 11.32 | 0.69 |
| 04/10 | 1,308 | 1,310 | 1,273 | 1,281 | -2.59% | 6,200 | 185億1045万 | -0.7% | 11.56 | 0.7 |
| 04/09 | 1,291 | 1,317 | 1,291 | 1,315 | +1.47% | 6,200 | 190億175万 | +1.94% | 11.86 | 0.72 |
| 04/08 | 1,281 | 1,309 | 1,281 | 1,296 | +1.65% | 6,400 | 187億2720万 | +0.7% | 11.69 | 0.71 |
| 04/07 | 1,284 | 1,289 | 1,269 | 1,275 | -0.47% | 3,700 | 184億2375万 | -0.86% | 11.5 | 0.7 |
| 04/06 | 1,274 | 1,288 | 1,265 | 1,281 | +1.18% | 4,200 | 185億1045万 | -0.54% | 11.56 | 0.7 |
| 04/03 | 1,288 | 1,309 | 1,256 | 1,266 | -1.71% | 8,600 | 182億9370万 | -1.86% | 11.42 | 0.69 |
| 04/02 | 1,299 | 1,312 | 1,280 | 1,288 | -0.85% | 2,600 | 186億1160万 | -0.31% | 11.62 | 0.7 |
| 04/01 | 1,313 | 1,317 | 1,291 | 1,299 | 0% | 9,700 | 187億7055万 | +0.39% | 11.72 | 0.71 |
| 03/31 | 1,315 | 1,315 | 1,281 | 1,299 | -1.22% | 22,700 | 187億7055万 | +0.23% | 11.8 | 0.71 |
| 03/30 | 1,250 | 1,315 | 1,248 | 1,315 | +2.18% | 9,200 | 190億175万 | +1.39% | 11.94 | 0.72 |
| 03/27 | 1,286 | 1,301 | 1,286 | 1,287 | -0.46% | 5,400 | 185億9715万 | -0.85% | 11.69 | 0.7 |
| 03/26 | 1,305 | 1,310 | 1,293 | 1,293 | -0.92% | 7,800 | 186億8385万 | -0.54% | 11.74 | 0.71 |
| 03/25 | 1,281 | 1,312 | 1,281 | 1,305 | +3.57% | 7,700 | 188億5725万 | +0.23% | 11.85 | 0.71 |
| 03/24 | 1,270 | 1,271 | 1,254 | 1,260 | +1.53% | 5,700 | 182億700万 | -3.37% | 11.44 | 0.69 |
| 03/23 | 1,286 | 1,286 | 1,235 | 1,241 | -3.5% | 17,700 | 179億3245万 | -5.05% | 11.27 | 0.68 |
| 03/19 | 1,290 | 1,298 | 1,285 | 1,286 | -0.31% | 3,200 | 185億8270万 | -1.98% | 11.68 | 0.7 |
| 03/18 | 1,298 | 1,301 | 1,282 | 1,290 | +0.31% | 4,700 | 186億4050万 | -1.9% | 11.72 | 0.71 |
| 03/17 | 1,296 | 1,305 | 1,282 | 1,286 | -0.92% | 4,000 | 185億8270万 | -2.35% | 11.68 | 0.7 |
| 03/16 | 1,300 | 1,307 | 1,280 | 1,298 | -0.46% | 9,800 | 187億5610万 | -1.52% | 11.79 | 0.71 |
| 03/13 | 1,291 | 1,319 | 1,291 | 1,304 | +1.16% | 6,800 | 188億4280万 | -1.14% | 11.84 | 0.71 |
| 03/12 | 1,304 | 1,305 | 1,286 | 1,289 | -1% | 9,400 | 186億2605万 | -2.27% | 11.71 | 0.7 |
| 03/11 | 1,304 | 1,312 | 1,302 | 1,302 | 0% | 5,400 | 188億1390万 | -1.36% | 11.83 | 0.71 |
| 03/10 | 1,302 | 1,320 | 1,283 | 1,302 | +1.48% | 21,400 | 188億1390万 | -1.44% | 11.83 | 0.71 |
| 03/09 | 1,308 | 1,308 | 1,250 | 1,283 | -1.31% | 23,000 | 185億3935万 | -2.88% | 11.65 | 0.7 |
| 03/06 | 1,302 | 1,318 | 1,278 | 1,300 | +0.93% | 17,900 | 187億8500万 | -1.66% | 11.81 | 0.71 |
| 03/05 | 1,305 | 1,309 | 1,252 | 1,288 | +4.04% | 19,100 | 186億1160万 | -2.57% | 11.7 | 0.7 |
| 03/04 | 1,250 | 1,268 | 1,210 | 1,238 | -3.21% | 24,200 | 178億8910万 | -6.42% | 11.24 | 0.68 |
| 03/03 | 1,319 | 1,319 | 1,271 | 1,279 | -2.96% | 15,800 | 184億8155万 | -3.54% | 11.62 | 0.7 |
| 03/02 | 1,334 | 1,334 | 1,315 | 1,318 | -0.9% | 9,400 | 190億4510万 | -0.75% | 11.97 | 0.72 |
| 02/27 | 1,328 | 1,339 | 1,324 | 1,330 | +0.15% | 4,300 | 192億1850万 | +0.15% | 12.08 | 0.73 |
| 02/26 | 1,328 | 1,335 | 1,322 | 1,328 | +0.08% | 3,800 | 191億8960万 | +0.08% | 12.06 | 0.73 |
| 02/25 | 1,340 | 1,340 | 1,323 | 1,327 | -0.97% | 5,400 | 191億7515万 | -0.08% | 12.05 | 0.73 |
| 02/24 | 1,340 | 1,340 | 1,322 | 1,340 | 0% | 10,100 | 193億6300万 | +0.83% | 12.17 | 0.73 |
| 02/20 | 1,346 | 1,346 | 1,328 | 1,340 | -0.45% | 3,600 | 193億6300万 | +0.75% | 12.17 | 0.73 |
| 02/19 | 1,335 | 1,400 | 1,326 | 1,346 | +0.82% | 10,400 | 194億4970万 | +1.2% | 12.22 | 0.74 |
| 02/18 | 1,341 | 1,347 | 1,333 | 1,335 | -0.45% | 2,800 | 192億9075万 | +0.38% | 12.12 | 0.73 |
| 02/17 | 1,349 | 1,349 | 1,338 | 1,341 | -0.15% | 1,500 | 193億7745万 | +0.9% | 12.18 | 0.73 |
| 02/16 | 1,352 | 1,352 | 1,340 | 1,343 | -0.67% | 3,500 | 194億635万 | +1.21% | 12.2 | 0.73 |
| 02/13 | 1,353 | 1,363 | 1,343 | 1,352 | -0.81% | 3,800 | 195億3640万 | +2.19% | 12.28 | 0.74 |
| 02/12 | 1,353 | 1,363 | 1,341 | 1,363 | +1.64% | 5,400 | 196億9535万 | +3.34% | 12.38 | 0.75 |
| 02/10 | 1,335 | 1,345 | 1,333 | 1,341 | 0% | 5,500 | 193億7745万 | +2.05% | 12.18 | 0.73 |
| 02/09 | 1,369 | 1,369 | 1,321 | 1,341 | +1.9% | 7,300 | 193億7745万 | +2.52% | 12.18 | 0.73 |
| 02/06 | 1,320 | 1,320 | 1,310 | 1,316 | -0.23% | 1,800 | 190億1620万 | +1.08% | 11.95 | 0.72 |
| 02/05 | 1,328 | 1,328 | 1,309 | 1,319 | -0.3% | 5,000 | 190億5955万 | +1.77% | 11.98 | 0.72 |
| 02/04 | 1,319 | 1,323 | 1,316 | 1,323 | +0.53% | 3,600 | 191億1735万 | +2.48% | 12.02 | 0.72 |
| 02/03 | 1,323 | 1,335 | 1,309 | 1,316 | +0.15% | 3,600 | 190億1620万 | +2.41% | 11.95 | 0.72 |
| 02/02 | 1,336 | 1,336 | 1,312 | 1,314 | +0.61% | 4,600 | 189億8730万 | +2.82% | 11.93 | 0.72 |
| 01/30 | 1,294 | 1,313 | 1,294 | 1,306 | +0.23% | 3,300 | 188億7170万 | +2.67% | 11.86 | 0.71 |
| 01/29 | 1,292 | 1,305 | 1,291 | 1,303 | +0.15% | 3,600 | 188億2835万 | +2.92% | 11.83 | 0.71 |
| 01/28 | 1,308 | 1,308 | 1,293 | 1,301 | -1.44% | 9,500 | 187億9945万 | +3.25% | 11.82 | 0.71 |
| 01/27 | 1,322 | 1,323 | 1,299 | 1,320 | +0.38% | 5,900 | 190億7400万 | +5.18% | 11.99 | 0.72 |
| 01/26 | 1,334 | 1,334 | 1,307 | 1,315 | -1.13% | 4,400 | 190億175万 | +5.28% | 11.94 | 0.72 |
| 01/23 | 1,318 | 1,330 | 1,307 | 1,330 | +1.76% | 6,700 | 192億1850万 | +7.09% | 12.08 | 0.73 |
| 01/22 | 1,316 | 1,318 | 1,293 | 1,307 | -0.68% | 17,800 | 188億8615万 | +5.74% | 11.87 | 0.71 |
| 01/21 | 1,335 | 1,335 | 1,315 | 1,316 | -2.3% | 14,300 | 190億1620万 | +6.9% | 11.95 | 0.72 |
| 01/20 | 1,361 | 1,361 | 1,347 | 1,347 | -1.03% | 6,200 | 194億6415万 | +9.96% | 12.23 | 0.74 |
| 01/19 | 1,368 | 1,375 | 1,346 | 1,361 | +0.96% | 7,600 | 196億6645万 | +11.74% | 12.36 | 0.74 |
| 01/16 | 1,350 | 1,366 | 1,348 | 1,348 | -0.15% | 6,300 | 194億7860万 | +11.31% | 12.24 | 0.74 |
| 01/15 | 1,349 | 1,365 | 1,338 | 1,350 | 0% | 9,700 | 195億750万 | +12.22% | 12.26 | 0.74 |
| 01/14 | 1,306 | 1,351 | 1,303 | 1,350 | +3.13% | 18,700 | 195億750万 | +13.07% | 12.26 | 0.74 |
| 01/13 | 1,342 | 1,342 | 1,300 | 1,309 | +1.87% | 20,500 | 189億1505万 | +10.37% | 11.89 | 0.72 |
| 01/09 | 1,263 | 1,340 | 1,263 | 1,285 | +3.05% | 44,900 | 185億6825万 | +8.99% | 11.67 | 0.7 |
| 01/08 | 1,259 | 1,259 | 1,230 | 1,247 | -0.48% | 7,300 | 180億1915万 | +6.22% | 11.33 | 0.68 |
| 01/07 | 1,248 | 1,255 | 1,234 | 1,253 | +2.37% | 12,600 | 181億585万 | +7.19% | 11.38 | 0.69 |
| 01/06 | 1,212 | 1,224 | 1,200 | 1,224 | +1.92% | 7,100 | 176億8680万 | +5.06% | 11.12 | 0.67 |
| 01/05 | 1,197 | 1,234 | 1,197 | 1,201 | +1.09% | 15,400 | 173億5445万 | +3.36% | 10.91 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,174 | 1,189 | 1,174 | 1,188 | +0.85% | 4,300 | 171億6660万 | +2.5% | 10.79 | 0.67 |
| 12/29 | 1,177 | 1,178 | 1,170 | 1,178 | +0.17% | 3,800 | 170億2210万 | +1.73% | 10.7 | 0.66 |
| 12/26 | 1,170 | 1,176 | 1,160 | 1,176 | +0.51% | 5,600 | 169億9320万 | +1.73% | 10.68 | 0.66 |
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 | 396 4/2 | 230 2/5 2/4 | 41,000 7/17 | - | - | +14.79% 5/19 | -16.69% 8/28 |
| 2009年 3月期 | 286 5/26 | 180 11/6 | 83,000 5/16 | - | - | +16.78% 1/27 | -19.13% 10/7 |
| 2010年 3月期 | 286 7/16 | 192 12/2 | 17,000 7/15 | - | - | +15.91% 12/29 | -12.13% 10/8 |
| 2011年 3月期 | 409 2/17 | 248 4/6 | 33,000 7/15 | 59億1005万 | 35億8360万 | +31.08% 2/4 | -8.87% 3/15 |
| 2012年 3月期 | 578 3/21 | 281 10/24 | 127,000 3/19 | 83億5210万 | 40億6045万 | +32.44% 3/21 | -11.26% 9/12 |
| 2013年 3月期 | 630 3/18 | 408 6/4 | 46,000 6/11 | 91億350万 | 58億9560万 | +26.64% 3/15 | -10.14% 5/18 |
| 2014年 3月期 | 759 2/12 | 500 7/10 | 39,000 7/16 | 109億6755万 | 72億2500万 | +19.63% 1/8 | -12.55% 6/7 |
| 2015年 3月期 | 899 12/29 | 625 5/30 5/27 | 195,900 3/23 | 129億9055万 | 90億3125万 | +11.89% 12/29 | -4.99% 3/30 |
| 2016年 3月期 | 815 7/15 | 474 2/25 | 72,700 3/22 | 117億7675万 | 68億4930万 | +6.86% 3/22 | -13.76% 2/12 |
| 2017年 3月期 | 770 3/22 | 470 9/21 | 64,300 9/20 | 111億2650万 | 67億9150万 | +10.05% 11/30 | -8.87% 4/6 |
| 2018年 3月期 | 1,180 2/26 | 650 4/6 | 547,500 2/23 | 170億5100万 | 93億9250万 | +14.89% 2/26 | -12.69% 2/14 |
| 2019年 3月期 | 1,160 6/14 | 752 12/25 | 575,400 4/26 | 167億6200万 | 108億6640万 | +10.43% 6/13 | -18.63% 12/25 |
| 2020年 3月期 | 1,465 12/23 | 753 3/13 | 1,423,200 11/11 | 211億6925万 | 108億8085万 | +33.19% 11/14 | -27.24% 3/13 |
| 2021年 3月期 | 1,357 3/19 | 842 4/3 | 298,500 10/22 | 196億865万 | 121億6690万 | +15.99% 1/8 | -8.86% 5/7 |
| 2022年 3月期 | 1,326 4/20 | 914 3/9 | 87,800 5/7 | 191億6070万 | 132億730万 | +6.32% 9/14 | -11.24% 5/13 |
| 2023年 3月期 | 1,045 5/6 | 711 10/31 | 111,500 10/28 | 151億25万 | 102億7395万 | +8.66% 11/24 | -8.99% 10/21 |
| 2024年 3月期 | 1,144 3/22 | 897 5/31 | 172,400 10/30 | 165億3080万 | 129億6165万 | +9.59% 7/3 | -8.03% 10/30 |
| 2025年 3月期 | 1,195 5/10 | 929 8/5 | 108,800 1/30 | 172億6775万 | 134億2405万 | +5.67% 9/3 | -14.14% 8/5 |
| 2026年 3月期 | 1,400 2/19 | 981 4/7 | 76,800 4/30 | 202億3000万 | 141億7545万 | +13.05% 1/14 | -6.44% 3/4 |
| 最新 | 1,235 2026/5/29 | 3,200 | 178億4575万 | -0.32% 1,239 | |||
年間値上がり率
- 1990/12/25 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/27 vs 1990/12/25
- -11%（0.89倍）
- 1992/12/25 vs 1991/12/27
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/25
- 86%（1.86倍）
- 1994/12/29 vs 1993/12/29
- 25%（1.25倍）
- 1995/12/28 vs 1994/12/29
- -13%（0.87倍）
- 1996/12/25 vs 1995/12/28
- -20%（0.8倍）
- 1997/12/25 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/25
- 43%（1.43倍）
- 1999/12/29 vs 1998/12/25
- -44%（0.56倍）
- 2000/12/28 vs 1999/12/29
- 18%（1.18倍）
- 2001/12/27 vs 2000/12/28
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/27
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/29
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/26 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/20 vs 2006/12/26
- -31%（0.69倍）
- 2008/12/26 vs 2007/12/20
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/29 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/05/29 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
160円（2002/12/13） - 672%（7.72倍）
1,235円（5/29）
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。
