- 5388
- 2026/09/30
- 時価
- 203億円
- PER 予
- 11.84倍
- 2010年以降
- 4.7-19.73倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.3-1.04倍
（2010-2026年） - 配当 予
- 2.84%
- ROE 予
- 6.5%
- ROA 予
- 5.45%
- 資料
- Link
- CSV,JSON
クニミネ工業（5388）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,410
- 始値
- 1,387
- 高値
- 1,405
- 安値
- 1,387
- 終値 -0.71%
- 1,400
- 出来高 -37.76%
- 6,100
乖離率
- 株価（5日）
移動平均値 - -0.21%
1,403 - 株価（25日）
移動平均値 - +2.79%
1,362 - 出来高（5日）
移動平均値 - -39.48%
10,080
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,387 | 1,405 | 1,387 | 1,400 | -0.71% | 6,100 | - | +2.79% | - | - |
| 09/30 | 1,398 | 1,410 | 1,394 | 1,410 | +0.86% | 9,800 | - | +3.75% | - | - |
| 09/29 | 1,384 | 1,404 | 1,367 | 1,398 | -0.07% | 9,700 | - | +3.1% | - | - |
| 09/28 | 1,396 | 1,400 | 1,370 | 1,399 | -0.64% | 13,100 | - | +3.4% | - | - |
| 09/25 | 1,395 | 1,410 | 1,385 | 1,408 | +0.93% | 11,700 | - | +4.53% | - | - |
| 09/24 | 1,399 | 1,400 | 1,385 | 1,395 | -0.36% | 15,400 | - | +3.95% | - | - |
| 09/18 | 1,400 | 1,449 | 1,384 | 1,400 | 0% | 27,700 | - | +4.63% | - | - |
| 09/17 | 1,396 | 1,400 | 1,382 | 1,400 | +2.49% | 47,200 | - | +5.03% | - | - |
| 09/16 | 1,342 | 1,366 | 1,341 | 1,366 | +0.44% | 6,600 | - | +2.86% | - | - |
| 09/15 | 1,345 | 1,360 | 1,345 | 1,360 | +0.82% | 6,000 | - | +2.72% | - | - |
| 09/14 | 1,300 | 1,350 | 1,300 | 1,349 | +2.82% | 8,600 | - | +2.2% | - | - |
| 09/11 | 1,318 | 1,350 | 1,306 | 1,312 | -0.53% | 6,600 | - | -0.3% | - | - |
| 09/10 | 1,346 | 1,346 | 1,319 | 1,319 | -2.66% | 2,400 | - | +0.46% | - | - |
| 09/09 | 1,321 | 1,360 | 1,314 | 1,355 | +2.42% | 4,600 | - | +3.44% | - | - |
| 09/08 | 1,348 | 1,352 | 1,323 | 1,323 | -0.82% | 4,000 | - | +1.38% | - | - |
| 09/07 | 1,316 | 1,357 | 1,311 | 1,334 | +1.37% | 5,100 | - | +2.46% | - | - |
| 09/04 | 1,325 | 1,328 | 1,316 | 1,316 | -0.23% | 3,400 | - | +1.39% | - | - |
| 09/03 | 1,338 | 1,345 | 1,319 | 1,319 | -2.87% | 4,800 | - | +1.85% | - | - |
| 09/02 | 1,354 | 1,358 | 1,340 | 1,358 | +0.44% | 4,100 | - | +5.11% | - | - |
| 09/01 | 1,355 | 1,370 | 1,341 | 1,352 | -1.17% | 4,800 | - | +5.05% | - | - |
| 08/31 | 1,370 | 1,378 | 1,349 | 1,368 | -0.15% | 7,200 | - | +6.63% | - | - |
| 08/28 | 1,343 | 1,370 | 1,343 | 1,370 | +0.74% | 7,800 | - | +7.2% | - | - |
| 08/27 | 1,352 | 1,367 | 1,345 | 1,360 | +0.59% | 7,100 | - | +6.83% | - | - |
| 08/26 | 1,345 | 1,352 | 1,325 | 1,352 | +2.11% | 8,500 | - | +6.54% | - | - |
| 08/25 | 1,340 | 1,340 | 1,315 | 1,324 | -1.19% | 5,000 | - | +4.75% | - | - |
| 08/24 | 1,338 | 1,342 | 1,306 | 1,340 | +0.83% | 9,000 | - | +6.26% | - | - |
| 08/21 | 1,300 | 1,330 | 1,299 | 1,329 | +1.53% | 14,800 | - | +5.73% | - | - |
| 08/20 | 1,261 | 1,316 | 1,260 | 1,309 | +3.15% | 11,100 | - | +4.3% | - | - |
| 08/19 | 1,280 | 1,280 | 1,260 | 1,269 | -1.01% | 11,500 | - | +1.28% | - | - |
| 08/18 | 1,290 | 1,294 | 1,282 | 1,282 | -0.85% | 1,900 | - | +2.23% | - | - |
| 08/17 | 1,275 | 1,293 | 1,275 | 1,293 | +1.65% | 5,800 | - | +3.19% | - | - |
| 08/14 | 1,269 | 1,274 | 1,265 | 1,272 | +0.24% | 1,700 | - | +1.52% | - | - |
| 08/13 | 1,263 | 1,275 | 1,263 | 1,269 | +0.08% | 2,300 | - | +1.28% | - | - |
| 08/12 | 1,260 | 1,275 | 1,260 | 1,268 | +0.63% | 8,000 | - | +1.2% | - | - |
| 08/10 | 1,270 | 1,270 | 1,234 | 1,260 | +0.8% | 6,600 | - | +0.56% | - | - |
| 08/07 | 1,236 | 1,256 | 1,236 | 1,250 | +1.21% | 2,800 | - | -0.4% | - | - |
| 08/06 | 1,240 | 1,240 | 1,233 | 1,235 | -0.4% | 3,500 | - | -1.67% | - | - |
| 08/05 | 1,240 | 1,243 | 1,235 | 1,240 | +0.4% | 2,000 | - | -1.43% | - | - |
| 08/04 | 1,233 | 1,239 | 1,232 | 1,235 | +0.08% | 1,000 | - | -1.91% | - | - |
| 08/03 | 1,250 | 1,250 | 1,234 | 1,234 | -0.8% | 7,500 | - | -2.06% | - | - |
| 07/31 | 1,241 | 1,248 | 1,236 | 1,244 | +0.24% | 7,500 | - | -1.35% | - | - |
| 07/30 | 1,241 | 1,242 | 1,232 | 1,241 | 0% | 3,400 | - | -1.59% | - | - |
| 07/29 | 1,248 | 1,254 | 1,241 | 1,241 | -0.56% | 3,200 | - | -1.66% | - | - |
| 07/28 | 1,246 | 1,257 | 1,245 | 1,248 | +0.24% | 1,700 | - | -1.11% | - | - |
| 07/27 | 1,247 | 1,254 | 1,245 | 1,245 | -0.08% | 2,700 | - | -1.27% | - | - |
| 07/24 | 1,248 | 1,248 | 1,240 | 1,246 | -0.16% | 4,300 | - | -1.19% | - | - |
| 07/23 | 1,245 | 1,248 | 1,239 | 1,248 | +0.73% | 1,500 | - | -0.95% | - | - |
| 07/22 | 1,246 | 1,254 | 1,235 | 1,239 | 0% | 5,200 | - | -1.67% | - | - |
| 07/21 | 1,245 | 1,245 | 1,234 | 1,239 | -0.48% | 9,700 | - | -1.51% | - | - |
| 07/17 | 1,253 | 1,257 | 1,243 | 1,245 | -0.64% | 5,900 | - | -1.03% | - | - |
| 07/16 | 1,251 | 1,260 | 1,251 | 1,253 | -0.56% | 2,600 | - | -0.24% | - | - |
| 07/15 | 1,260 | 1,279 | 1,242 | 1,260 | -1.33% | 31,500 | - | +0.4% | - | - |
| 07/14 | 1,282 | 1,285 | 1,273 | 1,277 | 0% | 8,900 | - | +1.92% | - | - |
| 07/13 | 1,284 | 1,284 | 1,271 | 1,277 | 0% | 9,900 | - | +2.08% | - | - |
| 07/10 | 1,278 | 1,306 | 1,274 | 1,277 | +0.39% | 23,000 | - | +2.32% | - | - |
| 07/09 | 1,271 | 1,282 | 1,267 | 1,272 | +0.08% | 4,400 | - | +2.09% | - | - |
| 07/08 | 1,272 | 1,275 | 1,269 | 1,271 | -0.31% | 3,100 | - | +2.25% | - | - |
| 07/07 | 1,284 | 1,299 | 1,273 | 1,275 | -0.23% | 5,800 | - | +2.74% | - | - |
| 07/06 | 1,299 | 1,299 | 1,275 | 1,278 | -1.54% | 2,200 | - | +3.15% | - | - |
| 07/03 | 1,271 | 1,317 | 1,271 | 1,298 | +1.41% | 3,700 | - | +4.93% | - | - |
| 07/02 | 1,290 | 1,300 | 1,280 | 1,280 | -0.08% | 5,400 | - | +3.64% | - | - |
| 07/01 | 1,285 | 1,295 | 1,281 | 1,281 | +0.08% | 2,200 | - | +3.89% | - | - |
| 06/30 | 1,253 | 1,280 | 1,253 | 1,280 | +2.15% | 7,100 | - | +4.07% | - | - |
| 06/29 | 1,251 | 1,264 | 1,251 | 1,253 | +0.16% | 2,100 | - | +2.04% | - | - |
| 06/26 | 1,259 | 1,260 | 1,246 | 1,251 | -0.32% | 3,400 | - | +1.87% | - | - |
| 06/25 | 1,258 | 1,260 | 1,250 | 1,255 | 0% | 4,600 | - | +2.2% | - | - |
| 06/24 | 1,242 | 1,255 | 1,235 | 1,255 | +1.05% | 4,900 | - | +2.28% | - | - |
| 06/23 | 1,236 | 1,248 | 1,231 | 1,242 | +0.49% | 1,800 | - | +1.31% | - | - |
| 06/22 | 1,241 | 1,248 | 1,233 | 1,236 | -0.96% | 2,800 | - | +0.82% | - | - |
| 06/19 | 1,226 | 1,260 | 1,226 | 1,248 | +2.13% | 4,900 | - | +1.88% | - | - |
| 06/18 | 1,220 | 1,243 | 1,219 | 1,222 | -0.41% | 4,700 | - | -0.24% | - | - |
| 06/17 | 1,215 | 1,229 | 1,215 | 1,227 | +1.57% | 3,300 | - | +0.08% | - | - |
| 06/16 | 1,220 | 1,220 | 1,204 | 1,208 | -0.98% | 3,800 | - | -1.47% | - | - |
| 06/15 | 1,212 | 1,224 | 1,212 | 1,220 | +0.66% | 2,900 | - | -0.57% | - | - |
| 06/12 | 1,209 | 1,212 | 1,204 | 1,212 | +0.25% | 1,200 | - | -1.22% | - | - |
| 06/11 | 1,210 | 1,223 | 1,201 | 1,209 | -0.49% | 2,400 | - | -1.55% | - | - |
| 06/10 | 1,217 | 1,225 | 1,215 | 1,215 | -0.82% | 2,600 | - | -1.14% | - | - |
| 06/09 | 1,212 | 1,225 | 1,212 | 1,225 | +1.07% | 2,800 | - | -0.41% | - | - |
| 06/08 | 1,209 | 1,217 | 1,203 | 1,212 | -0.25% | 2,700 | - | -1.46% | - | - |
| 06/05 | 1,212 | 1,220 | 1,211 | 1,215 | +0.25% | 2,000 | - | -1.3% | - | - |
| 06/04 | 1,211 | 1,230 | 1,211 | 1,212 | -0.49% | 1,900 | - | -1.62% | - | - |
| 06/03 | 1,225 | 1,229 | 1,217 | 1,218 | -0.73% | 5,400 | - | -1.22% | - | - |
| 06/02 | 1,233 | 1,235 | 1,227 | 1,227 | -0.08% | 1,900 | - | -0.65% | - | - |
| 06/01 | 1,229 | 1,235 | 1,228 | 1,228 | -0.57% | 1,300 | - | -0.73% | - | - |
| 05/29 | 1,228 | 1,237 | 1,228 | 1,235 | +0.57% | 3,200 | - | -0.32% | - | - |
| 05/28 | 1,228 | 1,228 | 1,223 | 1,228 | 0% | 3,500 | - | -0.97% | - | - |
| 05/27 | 1,230 | 1,230 | 1,221 | 1,228 | -0.16% | 3,900 | - | -1.13% | - | - |
| 05/26 | 1,235 | 1,235 | 1,224 | 1,230 | -0.4% | 3,700 | - | -1.13% | - | - |
| 05/25 | 1,246 | 1,246 | 1,232 | 1,235 | -0.88% | 4,600 | - | -0.8% | - | - |
| 05/22 | 1,239 | 1,246 | 1,236 | 1,246 | +0.81% | 900 | - | 0% | - | - |
| 05/21 | 1,240 | 1,249 | 1,236 | 1,236 | +0.57% | 3,200 | - | -0.88% | - | - |
| 05/20 | 1,240 | 1,240 | 1,228 | 1,229 | -0.73% | 4,900 | - | -1.6% | - | - |
| 05/19 | 1,233 | 1,241 | 1,233 | 1,238 | +0.41% | 1,100 | - | -1.12% | - | - |
| 05/18 | 1,232 | 1,243 | 1,232 | 1,233 | 0% | 2,900 | - | -1.67% | - | - |
| 05/15 | 1,246 | 1,250 | 1,230 | 1,233 | -0.88% | 3,400 | - | -1.83% | - | - |
| 05/14 | 1,244 | 1,249 | 1,233 | 1,244 | +0.08% | 2,400 | - | -1.11% | - | - |
| 05/13 | 1,240 | 1,246 | 1,237 | 1,243 | +1.06% | 2,400 | - | -1.27% | - | - |
| 05/12 | 1,250 | 1,250 | 1,220 | 1,230 | +1.23% | 9,500 | - | -2.46% | - | - |
| 05/11 | 1,246 | 1,246 | 1,210 | 1,215 | -2.49% | 15,300 | - | -3.8% | - | - |
| 05/08 | 1,231 | 1,246 | 1,231 | 1,246 | +1.22% | 5,300 | - | -1.66% | - | - |
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 | 1,400 2026/10/1 | 6,100 | 202億3000万 | +2.79% 1,362 | |||
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）
- 2026/10/01 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
160円（2002/12/13） - 775%（8.75倍）
1,400円（10/1）
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。
