- 5715
- 2026/10/06
- 時価
- 1319億円
- PER 予
- 9.07倍
- 2010年以降
- 赤字-98.2倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.36-1.96倍
（2010-2026年） - 配当 予
- 1.97%
- ROE 予
- 9.01%
- ROA 予
- 4.46%
- 資料
- Link
- CSV,JSON
古河機械金属（5715）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,085
- 始値
- 4,105
- 高値
- 4,115
- 安値
- 4,040
- 終値 -0.73%
- 4,055
- 出来高 +11.7%
- 179,500
乖離率
- 株価（5日）
移動平均値 - -0.59%
4,079 - 株価（25日）
移動平均値 - -2.97%
4,179 - 出来高（5日）
移動平均値 - -1.15%
181,580
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,105 | 4,115 | 4,040 | 4,055 | -0.73% | 179,500 | - | -2.97% | - | - |
| 10/05 | 4,145 | 4,150 | 4,060 | 4,085 | +1.11% | 160,700 | - | -2.62% | - | - |
| 10/02 | 4,050 | 4,140 | 4,040 | 4,040 | -0.74% | 180,600 | - | -4.04% | - | - |
| 10/01 | 4,100 | 4,125 | 4,050 | 4,070 | -1.81% | 162,000 | - | -3.65% | - | - |
| 09/30 | 4,065 | 4,145 | 4,035 | 4,145 | +3.62% | 225,100 | - | -2.15% | - | - |
| 09/29 | 4,055 | 4,090 | 3,985 | 4,000 | -3.03% | 183,400 | - | -5.59% | - | - |
| 09/28 | 4,180 | 4,185 | 4,105 | 4,125 | -0.48% | 168,100 | - | -2.74% | - | - |
| 09/25 | 4,135 | 4,215 | 4,125 | 4,145 | +0.12% | 160,200 | - | -2.06% | - | - |
| 09/24 | 4,240 | 4,260 | 4,140 | 4,140 | -2.01% | 166,200 | - | -2.34% | - | - |
| 09/18 | 4,135 | 4,260 | 4,135 | 4,225 | +3.17% | 257,700 | - | -0.42% | - | - |
| 09/17 | 4,105 | 4,150 | 4,050 | 4,095 | +0.61% | 203,100 | - | -3.49% | - | - |
| 09/16 | 3,990 | 4,080 | 3,980 | 4,070 | +2.91% | 167,500 | - | -4.01% | - | - |
| 09/15 | 3,955 | 4,010 | 3,910 | 3,955 | -1.37% | 193,200 | - | -6.66% | - | - |
| 09/14 | 4,000 | 4,085 | 3,965 | 4,010 | -0.87% | 151,500 | - | -5.4% | - | - |
| 09/11 | 4,050 | 4,130 | 4,010 | 4,045 | -5.16% | 332,900 | - | -4.4% | - | - |
| 09/10 | 4,315 | 4,350 | 4,210 | 4,265 | -2.63% | 230,400 | - | +0.95% | - | - |
| 09/09 | 4,190 | 4,390 | 4,190 | 4,380 | +4.78% | 206,600 | - | +4.01% | - | - |
| 09/08 | 4,255 | 4,360 | 4,160 | 4,180 | -1.99% | 245,500 | - | 0% | - | - |
| 09/07 | 4,260 | 4,350 | 4,240 | 4,265 | +0.59% | 210,000 | - | +2.72% | - | - |
| 09/04 | 4,325 | 4,345 | 4,145 | 4,240 | -0.47% | 194,900 | - | +2.81% | - | - |
| 09/03 | 4,290 | 4,330 | 4,210 | 4,260 | +0.59% | 223,600 | - | +4.18% | - | - |
| 09/02 | 4,390 | 4,410 | 4,200 | 4,235 | -6.41% | 376,300 | - | +4.52% | - | - |
| 09/01 | 4,430 | 4,550 | 4,400 | 4,525 | +1.34% | 261,600 | - | +12.48% | - | - |
| 08/31 | 4,350 | 4,475 | 4,300 | 4,465 | +0.11% | 324,600 | - | +11.88% | - | - |
| 08/28 | 4,505 | 4,615 | 4,440 | 4,460 | 0% | 421,400 | - | +12.77% | - | - |
| 08/27 | 4,410 | 4,500 | 4,325 | 4,460 | +0.34% | 308,100 | - | +13.6% | - | - |
| 08/26 | 4,420 | 4,545 | 4,405 | 4,445 | +1.14% | 423,600 | - | +14.12% | - | - |
| 08/25 | 4,375 | 4,450 | 4,310 | 4,395 | +0.57% | 442,300 | - | +13.77% | - | - |
| 08/24 | 4,205 | 4,480 | 4,165 | 4,370 | +5.05% | 466,600 | - | +14.16% | - | - |
| 08/21 | 4,035 | 4,195 | 4,035 | 4,160 | +1.34% | 234,800 | - | +9.5% | - | - |
| 08/20 | 3,995 | 4,170 | 3,975 | 4,105 | +4.85% | 253,500 | - | +8.51% | - | - |
| 08/19 | 4,100 | 4,130 | 3,915 | 3,915 | -8.95% | 445,200 | - | +3.96% | - | - |
| 08/18 | 4,250 | 4,455 | 4,185 | 4,300 | +1.06% | 360,100 | - | +14.61% | - | - |
| 08/17 | 4,220 | 4,365 | 4,220 | 4,255 | +0.95% | 431,000 | - | +14.26% | - | - |
| 08/14 | 4,000 | 4,335 | 3,975 | 4,215 | +4.59% | 997,100 | - | +14.07% | - | - |
| 08/13 | 4,000 | 4,075 | 3,955 | 4,030 | +1.26% | 426,300 | - | +9.84% | - | - |
| 08/12 | 3,990 | 4,005 | 3,865 | 3,980 | -0.62% | 320,700 | - | +8.98% | - | - |
| 08/10 | 3,860 | 4,040 | 3,855 | 4,005 | +4.71% | 374,100 | - | +9.97% | - | - |
| 08/07 | 3,905 | 3,915 | 3,790 | 3,825 | -1.92% | 234,500 | - | +5.49% | - | - |
| 08/06 | 3,840 | 4,030 | 3,840 | 3,900 | -0.26% | 238,500 | - | +7.88% | - | - |
| 08/05 | 3,660 | 3,910 | 3,660 | 3,910 | +8.91% | 303,200 | - | +8.61% | - | - |
| 08/04 | 3,510 | 3,590 | 3,470 | 3,590 | +2.72% | 422,200 | - | +0.11% | - | - |
| 08/03 | 3,490 | 3,570 | 3,425 | 3,495 | -1.69% | 260,400 | - | -2.62% | - | - |
| 07/31 | 3,510 | 3,590 | 3,420 | 3,555 | +5.33% | 277,000 | - | -1.09% | - | - |
| 07/30 | 3,330 | 3,415 | 3,280 | 3,375 | +1.2% | 204,100 | - | -6.22% | - | - |
| 07/29 | 3,515 | 3,520 | 3,230 | 3,335 | -5.12% | 417,900 | - | -7.75% | - | - |
| 07/28 | 3,640 | 3,650 | 3,480 | 3,515 | -5.26% | 293,300 | - | -3.3% | - | - |
| 07/27 | 3,665 | 3,715 | 3,615 | 3,710 | +3.63% | 292,600 | - | +1.31% | - | - |
| 07/24 | 3,675 | 3,685 | 3,555 | 3,580 | -3.89% | 225,800 | - | -2.61% | - | - |
| 07/23 | 3,740 | 3,765 | 3,685 | 3,725 | +0.81% | 235,800 | - | +0.7% | - | - |
| 07/22 | 3,740 | 3,850 | 3,690 | 3,695 | +1.37% | 417,100 | - | -0.54% | - | - |
| 07/21 | 3,570 | 3,670 | 3,555 | 3,645 | +4.14% | 290,900 | - | -2.28% | - | - |
| 07/17 | 3,580 | 3,605 | 3,435 | 3,500 | -4.11% | 351,300 | - | -6.64% | - | - |
| 07/16 | 3,715 | 3,755 | 3,615 | 3,650 | -3.05% | 223,700 | - | -2.87% | - | - |
| 07/15 | 3,730 | 3,780 | 3,695 | 3,765 | +2.03% | 256,600 | - | +0.27% | - | - |
| 07/14 | 3,540 | 3,715 | 3,510 | 3,690 | +3.65% | 297,200 | - | -1.57% | - | - |
| 07/13 | 3,595 | 3,675 | 3,520 | 3,560 | -0.7% | 223,900 | - | -5.02% | - | - |
| 07/10 | 3,615 | 3,675 | 3,585 | 3,585 | +1.13% | 247,200 | - | -4.43% | - | - |
| 07/09 | 3,535 | 3,570 | 3,495 | 3,545 | -0.42% | 169,200 | - | -5.74% | - | - |
| 07/08 | 3,610 | 3,625 | 3,550 | 3,560 | -1.52% | 213,900 | - | -5.5% | - | - |
| 07/07 | 3,715 | 3,745 | 3,605 | 3,615 | -2.69% | 177,800 | - | -4.29% | - | - |
| 07/06 | 3,650 | 3,755 | 3,645 | 3,715 | +3.19% | 175,400 | - | -1.85% | - | - |
| 07/03 | 3,530 | 3,615 | 3,470 | 3,600 | +1.41% | 143,400 | - | -5.16% | - | - |
| 07/02 | 3,510 | 3,600 | 3,500 | 3,550 | +0.14% | 154,800 | - | -6.87% | - | - |
| 07/01 | 3,610 | 3,635 | 3,515 | 3,545 | +0.14% | 162,800 | - | -7.42% | - | - |
| 06/30 | 3,675 | 3,675 | 3,540 | 3,540 | -3.67% | 214,000 | - | -8.05% | - | - |
| 06/29 | 3,650 | 3,675 | 3,570 | 3,675 | +1.24% | 233,100 | - | -5.26% | - | - |
| 06/26 | 3,665 | 3,685 | 3,580 | 3,630 | -1.36% | 236,100 | - | -6.83% | - | - |
| 06/25 | 3,875 | 3,875 | 3,670 | 3,680 | -2.39% | 263,200 | - | -5.88% | - | - |
| 06/24 | 3,840 | 3,900 | 3,725 | 3,770 | -1.82% | 185,700 | - | -3.75% | - | - |
| 06/23 | 4,215 | 4,215 | 3,840 | 3,840 | -8.02% | 274,700 | - | -1.99% | - | - |
| 06/22 | 4,120 | 4,235 | 4,100 | 4,175 | +2.58% | 265,900 | - | +6.53% | - | - |
| 06/19 | 4,120 | 4,175 | 4,055 | 4,070 | -1.81% | 173,900 | - | +4.07% | - | - |
| 06/18 | 4,190 | 4,245 | 4,120 | 4,145 | +0.24% | 288,900 | - | +5.85% | - | - |
| 06/17 | 4,035 | 4,250 | 4,035 | 4,135 | +1.97% | 170,800 | - | +5.62% | - | - |
| 06/16 | 4,150 | 4,175 | 4,040 | 4,055 | -1.7% | 296,600 | - | +3.66% | - | - |
| 06/15 | 3,850 | 4,140 | 3,845 | 4,125 | +10.74% | 341,300 | - | +5.26% | - | - |
| 06/12 | 3,665 | 3,730 | 3,605 | 3,725 | +4.2% | 264,700 | - | -5.05% | - | - |
| 06/11 | 3,555 | 3,590 | 3,435 | 3,575 | -1.38% | 216,900 | - | -9.38% | - | - |
| 06/10 | 3,635 | 3,675 | 3,600 | 3,625 | -0.82% | 207,500 | - | -8.76% | - | - |
| 06/09 | 3,650 | 3,685 | 3,600 | 3,655 | +0.41% | 291,500 | - | -8.53% | - | - |
| 06/08 | 3,670 | 3,705 | 3,605 | 3,640 | -5.08% | 319,900 | - | -9.34% | - | - |
| 06/05 | 3,710 | 3,865 | 3,670 | 3,835 | +3.79% | 337,800 | - | -5.12% | - | - |
| 06/04 | 3,750 | 3,780 | 3,690 | 3,695 | -3.27% | 206,700 | - | -8.92% | - | - |
| 06/03 | 3,865 | 3,885 | 3,760 | 3,820 | +0.53% | 317,100 | - | -6.33% | - | - |
| 06/02 | 3,900 | 3,900 | 3,715 | 3,800 | -5% | 306,900 | - | -7.2% | - | - |
| 06/01 | 4,050 | 4,050 | 3,945 | 4,000 | +0.38% | 245,200 | - | -2.84% | - | - |
| 05/29 | 4,000 | 4,045 | 3,945 | 3,985 | 0% | 268,400 | - | -3.63% | - | - |
| 05/28 | 4,045 | 4,105 | 3,910 | 3,985 | -1.97% | 327,900 | - | -4.11% | - | - |
| 05/27 | 4,265 | 4,290 | 4,045 | 4,065 | -4.69% | 233,500 | - | -2.7% | - | - |
| 05/26 | 4,155 | 4,280 | 4,065 | 4,265 | +3.9% | 245,500 | - | +1.43% | - | - |
| 05/25 | 4,040 | 4,175 | 4,000 | 4,105 | +3.4% | 205,600 | - | -2.79% | - | - |
| 05/22 | 3,900 | 4,000 | 3,900 | 3,970 | +2.72% | 211,300 | - | -6.63% | - | - |
| 05/21 | 3,870 | 3,900 | 3,830 | 3,865 | +1.98% | 223,800 | - | -9.78% | - | - |
| 05/20 | 3,825 | 3,840 | 3,710 | 3,790 | -2.32% | 290,000 | - | -12.23% | - | - |
| 05/19 | 3,955 | 4,000 | 3,805 | 3,880 | -1.9% | 284,700 | - | -10.89% | - | - |
| 05/18 | 4,125 | 4,130 | 3,930 | 3,955 | -5.72% | 331,200 | - | -9.91% | - | - |
| 05/15 | 4,115 | 4,275 | 4,105 | 4,195 | +1.7% | 383,500 | - | -4.9% | - | - |
| 05/14 | 4,085 | 4,180 | 4,035 | 4,125 | +1.23% | 385,200 | - | -6.7% | - | - |
| 05/13 | 3,725 | 4,080 | 3,670 | 4,075 | -3.32% | 884,100 | - | -8.12% | - | - |
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 | 3,020 302 5/10 | 1,590 159 1/22 | 1,529,700 15,297,000 5/11 | - | - | +9.73% 2/28 | -23.53% 1/22 |
| 2009年 3月期 | 2,000 200 8/11 200 6/18 他2件 | 690 69 3/3 | 1,030,600 10,306,000 1/7 | - | - | +24.05% 4/13 | -42.15% 10/10 |
| 2010年 3月期 | 1,420 142 8/31 | 810 81 4/1 | 1,430,100 14,301,000 4/9 | - | - | +21.51% 6/12 | -17.93% 11/27 |
| 2011年 3月期 | 1,250 125 4/12 | 590 59 3/15 | 1,052,200 10,522,000 12/21 | 505億5687万 | 238億6284万 | +18.36% 4/14 | -34.85% 3/15 |
| 2012年 3月期 | 1,040 104 4/11 | 600 60 11/25 60 11/24 | 7,092,900 70,929,000 4/11 | 420億6332万 | 242億6730万 | +14.07% 2/24 | -12.56% 11/25 |
| 2013年 3月期 | 1,280 128 3/25 | 610 61 7/26 61 7/25 他4件 | 11,056,000 110,560,000 3/25 | 517億7024万 | 246億7175万 | +21.32% 1/7 | -13.84% 5/18 |
| 2014年 3月期 | 2,650 265 9/24 | 1,000 100 4/2 | 4,127,100 41,271,000 5/22 | 1071億8057万 | 404億4550万 | +29.77% 5/22 | -14.61% 2/4 |
| 2015年 3月期 | 2,440 244 9/2 244 8/28 | 1,710 171 4/15 171 4/14 | 2,265,000 22,650,000 8/28 | 986億8718万 | 691億6192万 | +15% 8/28 | -12.59% 10/16 |
| 2016年 3月期 | 3,040 304 8/31 | 1,480 148 2/12 | 1,454,100 14,541,000 8/31 | 1229億5452万 | 598億5944万 | +21.35% 8/14 | -24.33% 2/12 |
| 2017年 3月期 | 2,450 245 2/22 | 1,230 123 7/8 | 700,300 7,003,000 11/11 | 990億9164万 | 497億4804万 | +23.57% 11/22 | -16.67% 7/8 |
| 2018年 3月期 | 2,681 1/15 | 1,840 184 9/6 | 1,091,800 11/9 | 1084億3456万 | 744億1984万 | +14.86% 11/9 | -12.44% 2/13 |
| 2019年 3月期 | 2,242 5/8 | 1,105 12/25 | 3,582,200 9/28 | 906億7896万 | 446億9235万 | +13.2% 8/6 | -17.06% 5/30 |
| 2020年 3月期 | 1,643 11/11 | 902 3/17 | 367,800 5/10 | 664億5206万 | 364億8190万 | +10.54% 9/17 | -23.79% 3/16 |
| 2021年 3月期 | 1,490 3/22 | 942 4/6 | 347,400 12/10 | 602億6389万 | 380億9972万 | +10.91% 12/10 | -7.71% 4/28 |
| 2022年 3月期 | 1,370 3/28 3/25 他2件 | 1,190 10/5 | 348,500 6/18 | 554億1042万 | 481億3022万 | +6.42% 9/14 | -5.84% 8/23 |
| 2023年 3月期 | 1,433 2/28 | 1,183 7/6 | 474,900 10/28 | 579億5849万 | 478億4710万 | +6.48% 2/14 | -7.33% 3/20 |
| 2024年 3月期 | 2,136 11/1 | 1,257 4/7 4/6 | 442,700 10/30 | 863億9173万 | 508億4007万 | +15.12% 10/31 | -9.5% 2/15 |
| 2025年 3月期 | 2,536 2/13 | 1,424 8/5 | 1,649,900 2/12 | 1025億6996万 | 575億9448万 | +37.83% 2/12 | -20.01% 8/5 |
| 2026年 3月期 | 7,140 2/12 | 1,688 4/7 | 3,532,500 2/12 | 2602億2135万 | 615億2011万 | +35.41% 2/12 | -20.15% 3/23 |
| 最新 | 4,055 2026/10/6 | 179,500 | 1319億7227万 | -2.97% 4,179 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%（1.43倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 94%（1.94倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 64%（1.64倍）
- 2001/12/28 vs 2000/12/29
- -59%（0.41倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 150%（2.5倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 171%（2.71倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 139%（2.39倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 139%（2.39倍）
- 2026/10/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
410円（2002/11/19） - 889%（9.89倍）
4,055円（10/6）
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。
