- 5923
- 2026/10/02
- 時価
- 78億円
- PER 予
- 31.02倍
- 2010年以降
- 赤字-137.87倍
（2010-2026年） - PBR
- 0.33倍
- 2010年以降
- 0.17-0.56倍
（2010-2026年） - 配当 予
- 4.27%
- ROE 予
- 1.07%
- ROA 予
- 0.8%
- 資料
- Link
- CSV,JSON
高田機工（5923）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,171
- 始値
- 1,179
- 高値
- 1,179
- 安値
- 1,171
- 終値 ±0%
- 1,171
- 出来高 +216.67%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -0.85%
1,181 - 株価（25日）
移動平均値 - -0.85%
1,181 - 出来高（5日）
移動平均値 - -90.91%
41,820
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 | 1,179 | 1,179 | 1,171 | 1,171 | 0% | 3,800 | - | -0.85% | - | - |
| 10/01 | 1,178 | 1,178 | 1,171 | 1,171 | -0.43% | 1,200 | - | -0.85% | - | - |
| 09/30 | 1,187 | 1,189 | 1,176 | 1,176 | -0.51% | 201,500 | - | -0.42% | - | - |
| 09/29 | 1,184 | 1,190 | 1,181 | 1,182 | -1.91% | 1,300 | - | +0.17% | - | - |
| 09/28 | 1,201 | 1,205 | 1,200 | 1,205 | 0% | 1,300 | - | +2.21% | - | - |
| 09/25 | 1,208 | 1,210 | 1,205 | 1,205 | +0.58% | 4,100 | - | +2.47% | - | - |
| 09/24 | 1,197 | 1,198 | 1,190 | 1,198 | +0.08% | 1,500 | - | +2.04% | - | - |
| 09/18 | 1,194 | 1,197 | 1,182 | 1,197 | -0.17% | 1,300 | - | +2.13% | - | - |
| 09/17 | 1,198 | 1,205 | 1,198 | 1,199 | +0.33% | 4,200 | - | +2.57% | - | - |
| 09/16 | 1,183 | 1,195 | 1,183 | 1,195 | +0.76% | 9,300 | - | +2.4% | - | - |
| 09/15 | 1,180 | 1,186 | 1,180 | 1,186 | 0% | 300 | - | +1.8% | - | - |
| 09/14 | 1,187 | 1,187 | 1,176 | 1,186 | -0.08% | 800 | - | +1.8% | - | - |
| 09/11 | 1,171 | 1,187 | 1,171 | 1,187 | +1.02% | 1,700 | - | +1.98% | - | - |
| 09/10 | 1,184 | 1,184 | 1,169 | 1,175 | -0.93% | 900 | - | +1.03% | - | - |
| 09/09 | 1,167 | 1,186 | 1,167 | 1,186 | +1.19% | 1,800 | - | +2.07% | - | - |
| 09/08 | 1,167 | 1,180 | 1,167 | 1,172 | -0.26% | 1,700 | - | +1.03% | - | - |
| 09/07 | 1,165 | 1,175 | 1,165 | 1,175 | 0% | 600 | - | +1.38% | - | - |
| 09/04 | 1,167 | 1,176 | 1,167 | 1,175 | +0.26% | 1,900 | - | +1.38% | - | - |
| 09/03 | 1,163 | 1,172 | 1,157 | 1,172 | +0.77% | 1,200 | - | +1.12% | - | - |
| 09/02 | 1,173 | 1,173 | 1,160 | 1,163 | -0.6% | 4,200 | - | +0.35% | - | - |
| 09/01 | 1,169 | 1,172 | 1,169 | 1,170 | +0.17% | 1,700 | - | +0.95% | - | - |
| 08/31 | 1,162 | 1,169 | 1,157 | 1,168 | +0.43% | 1,300 | - | +0.78% | - | - |
| 08/28 | 1,164 | 1,165 | 1,163 | 1,163 | -0.51% | 600 | - | +0.43% | - | - |
| 08/27 | 1,170 | 1,170 | 1,169 | 1,169 | +0.09% | 700 | - | +1.04% | - | - |
| 08/26 | 1,174 | 1,174 | 1,168 | 1,168 | -0.43% | 700 | - | +1.04% | - | - |
| 08/25 | 1,177 | 1,188 | 1,172 | 1,173 | +0.17% | 3,300 | - | +1.65% | - | - |
| 08/24 | 1,165 | 1,177 | 1,165 | 1,171 | +0.69% | 1,700 | - | +1.56% | - | - |
| 08/21 | 1,148 | 1,163 | 1,148 | 1,163 | +1.22% | 1,400 | - | +1.04% | - | - |
| 08/20 | 1,150 | 1,150 | 1,141 | 1,149 | +0.44% | 900 | - | -0.09% | - | - |
| 08/19 | 1,142 | 1,144 | 1,139 | 1,144 | +0.26% | 700 | - | -0.44% | - | - |
| 08/18 | 1,141 | 1,146 | 1,141 | 1,141 | -0.35% | 1,300 | - | -0.61% | - | - |
| 08/17 | 1,147 | 1,147 | 1,134 | 1,145 | +0.44% | 2,500 | - | -0.26% | - | - |
| 08/14 | 1,138 | 1,146 | 1,138 | 1,140 | +0.18% | 1,400 | - | -0.61% | - | - |
| 08/13 | 1,154 | 1,169 | 1,134 | 1,138 | -1.3% | 5,500 | - | -0.78% | - | - |
| 08/12 | 1,180 | 1,220 | 1,153 | 1,153 | -1.87% | 7,700 | - | +0.52% | - | - |
| 08/10 | 1,160 | 1,175 | 1,150 | 1,175 | +1.21% | 2,700 | - | +2.53% | - | - |
| 08/07 | 1,149 | 1,161 | 1,149 | 1,161 | -0.17% | 800 | - | +1.49% | - | - |
| 08/06 | 1,135 | 1,163 | 1,135 | 1,163 | +0.35% | 2,000 | - | +1.75% | - | - |
| 08/05 | 1,136 | 1,160 | 1,135 | 1,159 | +2.11% | 1,800 | - | +1.58% | - | - |
| 08/04 | 1,148 | 1,148 | 1,135 | 1,135 | -1.22% | 800 | - | -0.35% | - | - |
| 08/03 | 1,158 | 1,158 | 1,142 | 1,149 | -1.12% | 600 | - | +0.97% | - | - |
| 07/31 | 1,160 | 1,162 | 1,160 | 1,162 | -1.53% | 1,500 | - | +2.29% | - | - |
| 07/30 | 1,163 | 1,180 | 1,162 | 1,180 | +1.46% | 700 | - | +4.06% | - | - |
| 07/29 | 1,164 | 1,190 | 1,162 | 1,163 | -0.51% | 2,200 | - | +2.83% | - | - |
| 07/28 | 1,160 | 1,179 | 1,160 | 1,169 | -0.34% | 1,500 | - | +3.63% | - | - |
| 07/27 | 1,175 | 1,175 | 1,162 | 1,173 | +2.53% | 9,200 | - | +4.27% | - | - |
| 07/24 | 1,140 | 1,144 | 1,140 | 1,144 | +0.35% | 1,300 | - | +2.05% | - | - |
| 07/23 | 1,134 | 1,145 | 1,134 | 1,140 | +0.62% | 3,100 | - | +1.88% | - | - |
| 07/22 | 1,133 | 1,133 | 1,133 | 1,133 | -0.26% | 600 | - | +1.43% | - | - |
| 07/21 | 1,131 | 1,138 | 1,131 | 1,136 | +0.44% | 800 | - | +1.97% | - | - |
| 07/17 | 1,121 | 1,131 | 1,121 | 1,131 | +0.53% | 1,600 | - | +1.71% | - | - |
| 07/16 | 1,130 | 1,130 | 1,120 | 1,125 | -0.53% | 400 | - | +1.44% | - | - |
| 07/15 | 1,130 | 1,132 | 1,122 | 1,131 | +0.09% | 900 | - | +2.26% | - | - |
| 07/14 | 1,136 | 1,136 | 1,121 | 1,130 | +0.36% | 800 | - | +2.36% | - | - |
| 07/13 | 1,132 | 1,134 | 1,124 | 1,126 | -0.71% | 1,600 | - | +2.09% | - | - |
| 07/10 | 1,132 | 1,138 | 1,131 | 1,134 | +0.18% | 500 | - | +3.09% | - | - |
| 07/09 | 1,144 | 1,144 | 1,132 | 1,132 | -0.26% | 1,300 | - | +3.1% | - | - |
| 07/08 | 1,133 | 1,135 | 1,133 | 1,135 | +0.18% | 400 | - | +3.65% | - | - |
| 07/07 | 1,131 | 1,140 | 1,131 | 1,133 | +0.44% | 1,000 | - | +3.66% | - | - |
| 07/06 | 1,129 | 1,130 | 1,126 | 1,128 | -0.18% | 1,000 | - | +3.39% | - | - |
| 07/03 | 1,117 | 1,133 | 1,117 | 1,130 | +0.44% | 1,700 | - | +3.76% | - | - |
| 07/02 | 1,147 | 1,147 | 1,125 | 1,125 | +0.36% | 7,000 | - | +3.4% | - | - |
| 07/01 | 1,108 | 1,121 | 1,108 | 1,121 | +1.26% | 2,600 | - | +3.22% | - | - |
| 06/30 | 1,105 | 1,110 | 1,102 | 1,107 | -0.18% | 2,100 | - | +2.22% | - | - |
| 06/29 | 1,106 | 1,109 | 1,101 | 1,109 | +0.64% | 1,200 | - | +2.5% | - | - |
| 06/26 | 1,103 | 1,103 | 1,102 | 1,102 | 0% | 900 | - | +1.94% | - | - |
| 06/25 | 1,145 | 1,145 | 1,102 | 1,102 | -1.78% | 4,600 | - | +2.13% | - | - |
| 06/24 | 1,092 | 1,129 | 1,092 | 1,122 | +2.75% | 3,300 | - | +4.18% | - | - |
| 06/23 | 1,093 | 1,101 | 1,092 | 1,092 | +0.92% | 2,200 | - | +1.77% | - | - |
| 06/22 | 1,074 | 1,095 | 1,074 | 1,082 | +0.37% | 1,600 | - | +1.03% | - | - |
| 06/19 | 1,080 | 1,081 | 1,078 | 1,078 | -0.28% | 9,200 | - | +0.75% | - | - |
| 06/18 | 1,078 | 1,088 | 1,078 | 1,081 | -0.83% | 1,600 | - | +1.12% | - | - |
| 06/17 | 1,071 | 1,090 | 1,071 | 1,090 | +1.77% | 2,600 | - | +1.58% | - | - |
| 06/16 | 1,072 | 1,089 | 1,070 | 1,071 | 0% | 9,800 | - | -0.65% | - | - |
| 06/15 | 1,071 | 1,071 | 1,069 | 1,071 | +0.09% | 1,200 | - | -1.11% | - | - |
| 06/12 | 1,088 | 1,088 | 1,070 | 1,070 | +1.13% | 1,300 | - | -1.65% | - | - |
| 06/11 | 1,071 | 1,071 | 1,058 | 1,058 | -1.86% | 2,700 | - | -3.11% | - | - |
| 06/10 | 1,070 | 1,087 | 1,068 | 1,078 | -0.83% | 1,400 | - | -1.73% | - | - |
| 06/09 | 1,067 | 1,090 | 1,067 | 1,087 | +1.4% | 600 | - | -1.27% | - | - |
| 06/08 | 1,064 | 1,072 | 1,063 | 1,072 | +0.09% | 1,600 | - | -2.81% | - | - |
| 06/05 | 1,070 | 1,071 | 1,064 | 1,071 | +0.09% | 1,700 | - | -3.25% | - | - |
| 06/04 | 1,064 | 1,082 | 1,064 | 1,070 | -0.93% | 1,700 | - | -3.69% | - | - |
| 06/03 | 1,073 | 1,080 | 1,073 | 1,080 | +0.65% | 7,700 | - | -3.05% | - | - |
| 06/02 | 1,070 | 1,077 | 1,066 | 1,073 | -0.09% | 2,700 | - | -3.94% | - | - |
| 06/01 | 1,136 | 1,136 | 1,065 | 1,074 | -4.36% | 5,500 | - | -4.19% | - | - |
| 05/29 | 1,070 | 1,160 | 1,070 | 1,123 | +6.45% | 12,300 | - | -0.18% | - | - |
| 05/28 | 1,069 | 1,073 | 1,055 | 1,055 | -1.31% | 5,000 | - | -6.47% | - | - |
| 05/27 | 1,075 | 1,088 | 1,065 | 1,069 | -0.47% | 5,800 | - | -5.65% | - | - |
| 05/26 | 1,062 | 1,074 | 1,061 | 1,074 | -0.09% | 1,700 | - | -5.46% | - | - |
| 05/25 | 1,072 | 1,075 | 1,050 | 1,075 | +0.66% | 7,600 | - | -5.95% | - | - |
| 05/22 | 1,047 | 1,068 | 1,041 | 1,068 | +2.3% | 9,300 | - | -7.05% | - | - |
| 05/21 | 1,021 | 1,044 | 1,012 | 1,044 | +1.56% | 10,400 | - | -9.69% | - | - |
| 05/20 | 1,035 | 1,043 | 1,022 | 1,028 | +0.39% | 10,300 | - | -11.76% | - | - |
| 05/19 | 1,051 | 1,055 | 1,023 | 1,024 | -2.94% | 18,500 | - | -12.78% | - | - |
| 05/18 | 1,060 | 1,076 | 1,034 | 1,055 | -0.47% | 10,000 | - | -10.9% | - | - |
| 05/15 | 1,214 | 1,233 | 1,008 | 1,060 | -11.3% | 52,900 | - | -11.07% | - | - |
| 05/14 | 1,201 | 1,201 | 1,193 | 1,195 | -0.08% | 1,900 | - | -0.42% | - | - |
| 05/13 | 1,194 | 1,201 | 1,194 | 1,196 | -0.25% | 3,500 | - | -0.66% | - | - |
| 05/12 | 1,189 | 1,207 | 1,187 | 1,199 | +0.33% | 3,300 | - | -0.83% | - | - |
| 05/11 | 1,180 | 1,205 | 1,173 | 1,195 | +1.96% | 8,200 | - | -1.48% | - | - |
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 | 1,773 532 6/6 | 617 185 1/16 | 26,400 88,000 4/6 | - | - | +17.36% 4/2 | -27.41% 1/16 |
| 2009年 3月期 | 910 273 4/9 | 340 102 2/5 | 90,300 301,000 3/18 | - | - | +38.6% 3/25 | -31.07% 10/10 |
| 2010年 3月期 | 933 280 8/27 | 407 122 11/27 | 199,200 664,000 11/5 | - | - | +33.35% 4/28 | -23.75% 11/27 |
| 2011年 3月期 | 993 298 4/28 | 467 140 3/15 | 1,172,100 3,907,000 6/24 | 66億6775万 | 31億3250万 | +13.25% 2/7 | -26.58% 5/25 |
| 2012年 3月期 | 1,033 310 1/20 | 517 155 11/17 155 11/15 他3件 | 1,863,000 6,210,000 1/19 | 69億3625万 | 34億6812万 | +49.67% 1/19 | -13.59% 5/24 |
| 2013年 3月期 | 790 237 1/7 | 483 145 11/14 145 11/13 | 386,100 1,287,000 12/4 | 53億287万 | 32億4437万 | +21.42% 12/19 | -20.28% 5/11 |
| 2014年 3月期 | 843 253 10/3 | 633 190 6/7 | 542,700 1,809,000 10/3 | 56億6087万 | 42億5125万 | +10.79% 9/10 | -11.08% 2/4 |
| 2015年 3月期 | 957 287 1/5 | 603 181 5/22 181 5/21 | 787,500 2,625,000 7/25 | 64億2187万 | 40億5003万 | +12.93% 12/15 | -9.79% 10/16 |
| 2016年 3月期 | 977 293 5/28 | 570 171 2/12 | 204,000 680,000 5/28 | 65億5612万 | 38億2627万 | +10.61% 3/15 | -14.73% 8/25 |
| 2017年 3月期 | 967 290 3/23 290 3/22 | 567 170 6/24 | 63,300 211,000 12/12 211,000 7/11 | 64億8900万 | 38億389万 | +11.65% 3/10 | -10.62% 6/24 |
| 2018年 3月期 | 1,523 4,570 2/21 | 807 242 4/17 | 640,500 213,500 1/30 | 102億2576万 | 54億1495万 | +25.19% 1/30 | -13.75% 3/23 |
| 2019年 3月期 | 1,177 3,530 4/26 | 803 2,410 12/25 | 146,100 48,700 12/7 | 78億9867万 | 53億9258万 | +8.08% 7/18 | -11.99% 8/21 |
| 2020年 3月期 | 956 2,869 2/12 | 705 2,116 3/17 | 59,400 19,800 12/26 | 64億1963万 | 47億3473万 | +5.29% 2/10 | -17.12% 3/16 |
| 2021年 3月期 | 985 2,954 3/29 | 691 2,074 4/6 | 100,500 33,500 2/26 | 66億982万 | 46億4075万 | +6% 9/17 | -4.72% 4/8 |
| 2022年 3月期 | 1,010 3,030 3/29 | 861 2,582 11/1 | 103,500 34,500 3/4 | 67億7988万 | 57億7744万 | +5.33% 12/28 | -5.95% 10/12 |
| 2023年 3月期 | 969 2,906 4/1 | 781 2,344 11/14 | 72,900 24,300 3/29 | 65億242万 | 52億4490万 | +7.54% 2/27 | -7.69% 5/20 |
| 2024年 3月期 | 1,275 3,825 2/9 | 845 2,536 4/7 | 82,200 27,400 5/11 | 85億5876万 | 56億7451万 | +10.77% 9/7 | -5.51% 10/4 |
| 2025年 3月期 | 1,277 3,830 9/2 | 952 1/30 | 144,300 48,100 9/2 | 85億6995万 | 63億9054万 | +14.29% 5/7 | -16.7% 8/5 |
| 2026年 3月期 | 1,364 3/18 | 911 4/7 | 243,000 5/1 | 91億5620万 | 61億1532万 | +9.27% 5/8 | -11.27% 4/16 |
| 最新 | 1,171 2026/10/2 | 3,800 | 78億6063万 | -0.85% 1,181 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- 17%（1.17倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/10/02 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
340円（2009/02/05） - 244%（3.44倍）
1,171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。
