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
09/28	1,981	1,986	1,972	1,983	+0.15%	70,500	-	-3.36%	-	-
09/25	1,990	1,992	1,978	1,980	-0.3%	51,500	-	-3.65%	-	-
09/24	1,980	1,998	1,972	1,986	+0.15%	83,600	-	-3.55%	-	-
09/18	2,008	2,008	1,983	1,983	-1.25%	154,700	-	-3.78%	-	-
09/17	2,000	2,012	1,996	2,008	+0.75%	35,600	-	-2.71%	-	-
09/16	2,008	2,019	1,993	1,993	-0.4%	34,100	-	-3.49%	-	-
09/15	1,993	2,010	1,993	2,001	-0.1%	39,400	-	-3.15%	-	-
09/14	1,992	2,006	1,986	2,003	+0.1%	38,600	-	-3.05%	-	-
09/11	1,985	2,001	1,985	2,001	-0.6%	69,300	-	-3.38%	-	-
09/10	2,000	2,015	1,986	2,013	+0.7%	52,300	-	-2.94%	-	-
09/09	2,043	2,043	1,991	1,999	-2.77%	77,300	-	-3.71%	-	-
09/08	2,107	2,114	2,056	2,056	-3.2%	44,500	-	-1.06%	-	-
09/07	2,140	2,150	2,124	2,124	-0.93%	42,400	-	+2.21%	-	-
09/04	2,116	2,151	2,113	2,144	+0.42%	34,000	-	+3.23%	-	-
09/03	2,120	2,143	2,120	2,135	+0.57%	39,800	-	+2.79%	-	-
09/02	2,121	2,148	2,114	2,123	-1.26%	51,700	-	+2.21%	-	-
09/01	2,112	2,150	2,110	2,150	+1.56%	44,900	-	+3.56%	-	-
08/31	2,111	2,124	2,103	2,117	+0.28%	40,000	-	+2.07%	-	-
08/28	2,090	2,120	2,084	2,111	+2.33%	62,700	-	+1.88%	-	-
08/27	2,072	2,078	2,056	2,063	-0.43%	50,400	-	-0.34%	-	-
08/26	2,059	2,078	2,059	2,072	+0.63%	32,300	-	+0.05%	-	-
08/25	2,073	2,077	2,054	2,059	-0.63%	33,700	-	-0.58%	-	-
08/24	2,070	2,087	2,063	2,072	+0.24%	54,000	-	+0.19%	-	-
08/21	2,075	2,076	2,054	2,067	-0.1%	53,300	-	+0.1%	-	-
08/20	2,056	2,072	2,040	2,069	+0.68%	74,400	-	+0.34%	-	-
08/19	2,079	2,079	2,055	2,055	-0.68%	76,700	-	-0.15%	-	-
08/18	2,049	2,078	2,034	2,069	+1.22%	47,900	-	+0.73%	-	-
08/17	2,056	2,056	2,031	2,044	-0.58%	65,700	-	-0.29%	-	-
08/14	2,021	2,064	2,009	2,056	+1.73%	110,400	-	+0.44%	-	-
08/13	2,026	2,029	2,001	2,021	+0.05%	57,500	-	-1.13%	-	-
08/12	2,030	2,030	1,997	2,020	+0.2%	70,700	-	-1.13%	-	-
08/10	2,038	2,038	1,996	2,016	-4.36%	109,000	-	-1.27%	-	-
08/07	2,100	2,117	2,092	2,108	+0.67%	37,900	-	+3.28%	-	-
08/06	2,059	2,104	2,049	2,094	+2%	71,200	-	+2.85%	-	-
08/05	2,059	2,060	2,031	2,053	+0.29%	54,800	-	+1.03%	-	-
08/04	2,059	2,071	2,039	2,047	-1.06%	63,800	-	+0.89%	-	-
08/03	2,102	2,102	2,051	2,069	-1.57%	75,000	-	+2.07%	-	-
07/31	2,138	2,138	2,100	2,102	-1.55%	52,300	-	+3.8%	-	-
07/30	2,131	2,135	2,103	2,135	+0.52%	79,100	-	+5.64%	-	-
07/29	2,110	2,133	2,103	2,124	+0.81%	66,200	-	+5.36%	-	-
07/28	2,101	2,112	2,086	2,107	+0.29%	42,100	-	+4.83%	-	-
07/27	2,076	2,106	2,076	2,101	+2.09%	44,100	-	+4.74%	-	-
07/24	2,061	2,063	2,048	2,058	-0.72%	40,800	-	+2.85%	-	-
07/23	2,103	2,106	2,062	2,073	-0.72%	74,900	-	+3.75%	-	-
07/22	2,062	2,102	2,062	2,088	+1.26%	124,200	-	+4.71%	-	-
07/21	2,100	2,128	2,038	2,062	+3.36%	201,300	-	+3.57%	-	-
07/17	2,006	2,014	1,985	1,995	+0.15%	56,300	-	+0.3%	-	-
07/16	1,994	2,010	1,987	1,992	+0.05%	76,600	-	+0.15%	-	-
07/15	1,986	1,997	1,970	1,991	+1.22%	75,300	-	+0.1%	-	-
07/14	1,970	1,981	1,964	1,967	-0.05%	43,500	-	-1.11%	-	-
07/13	1,991	1,993	1,964	1,968	+0.05%	78,400	-	-1.11%	-	-
07/10	1,972	1,986	1,924	1,967	+0.36%	989,200	-	-1.16%	-	-
07/09	1,986	1,987	1,959	1,960	-0.86%	91,600	-	-1.56%	-	-
07/08	1,991	2,001	1,977	1,977	-1.3%	60,300	-	-0.75%	-	-
07/07	2,002	2,013	1,998	2,003	+0.35%	55,100	-	+0.55%	-	-
07/06	2,000	2,002	1,993	1,996	+0.3%	46,400	-	+0.3%	-	-
07/03	1,986	2,009	1,986	1,990	+0.05%	39,500	-	+0.05%	-	-
07/02	1,977	1,998	1,977	1,989	+0.4%	60,200	-	-0.05%	-	-
07/01	1,995	1,995	1,981	1,981	-0.3%	39,000	-	-0.45%	-	-
06/30	1,986	1,995	1,978	1,987	-0.6%	79,700	-	-0.2%	-	-
06/29	2,015	2,023	1,983	1,999	-0.99%	128,200	-	+0.35%	-	-
06/26	2,004	2,030	1,996	2,019	+0.6%	229,600	-	+1.36%	-	-
06/25	2,001	2,021	1,993	2,007	+0.96%	100,600	-	+0.8%	-	-
06/24	1,988	1,999	1,982	1,988	0%	65,500	-	-0.15%	-	-
06/23	1,986	1,996	1,983	1,988	-0.25%	58,400	-	-0.2%	-	-
06/22	1,987	2,005	1,986	1,993	+0.05%	68,000	-	0%	-	-
06/19	1,978	1,996	1,975	1,992	+0.71%	63,000	-	-0.05%	-	-
06/18	1,981	2,001	1,975	1,978	-0.2%	98,000	-	-0.75%	-	-
06/17	2,016	2,019	1,982	1,982	-1.54%	64,100	-	-0.65%	-	-
06/16	2,000	2,014	1,993	2,013	+0.1%	39,500	-	+0.85%	-	-
06/15	2,016	2,029	2,000	2,011	+0.95%	50,100	-	+0.8%	-	-
06/12	1,996	1,999	1,983	1,992	+0.35%	60,300	-	-0.1%	-	-
06/11	1,987	1,997	1,969	1,985	-0.25%	54,400	-	-0.55%	-	-
06/10	1,995	2,007	1,984	1,990	-0.2%	57,900	-	-0.35%	-	-
06/09	1,994	2,007	1,977	1,994	+0.71%	49,000	-	-0.15%	-	-
06/08	1,970	1,980	1,960	1,980	-0.1%	109,100	-	-0.85%	-	-
06/05	1,965	1,985	1,962	1,982	+0.51%	57,700	-	-0.8%	-	-
06/04	1,969	1,994	1,960	1,972	-0.7%	71,100	-	-1.35%	-	-
06/03	1,951	1,991	1,950	1,986	+1.79%	49,200	-	-0.7%	-	-
06/02	1,969	1,974	1,938	1,951	-0.91%	97,500	-	-2.5%	-	-
06/01	2,006	2,014	1,969	1,969	-2.09%	100,900	-	-1.7%	-	-
05/29	2,020	2,024	2,011	2,011	+0.05%	52,800	-	+0.35%	-	-
05/28	2,009	2,014	2,001	2,010	+0.35%	76,700	-	+0.3%	-	-
05/27	1,997	2,007	1,997	2,003	+0.25%	43,500	-	0%	-	-
05/26	2,015	2,019	1,998	1,998	-0.84%	54,500	-	-0.25%	-	-
05/25	2,000	2,016	1,997	2,015	+0.9%	41,400	-	+0.6%	-	-
05/22	2,005	2,005	1,992	1,997	-0.15%	49,000	-	-0.25%	-	-
05/21	2,000	2,004	1,997	2,000	+0.15%	47,600	-	-0.1%	-	-
05/20	2,005	2,007	1,986	1,997	-0.94%	102,300	-	-0.25%	-	-
05/19	2,008	2,016	1,999	2,016	+0.8%	77,500	-	+0.7%	-	-
05/18	1,992	2,008	1,992	2,000	-0.25%	78,600	-	-0.15%	-	-
05/15	2,025	2,026	1,989	2,005	-0.35%	95,700	-	+0.05%	-	-
05/14	2,011	2,024	2,006	2,012	+0.5%	51,800	-	+0.35%	-	-
05/13	2,007	2,012	2,000	2,002	+0.35%	57,900	-	-0.1%	-	-
05/12	1,987	2,006	1,965	1,995	-0.25%	164,600	-	-0.45%	-	-
05/11	2,007	2,013	1,999	2,000	-0.89%	57,100	-	-0.2%	-	-
05/08	2,013	2,027	2,000	2,018	+0.25%	62,400	-	+0.7%	-	-
05/07	2,010	2,024	2,000	2,013	+0.8%	71,200	-	+0.45%	-	-
05/01	1,999	2,003	1,983	1,997	+0.05%	109,100	-	-0.35%	-	-
04/30	1,997	2,007	1,958	1,996	-0.8%	189,100	-	-0.4%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	2,200 1/9 1/7 他3件	1,759 4/24	145,400 3/31	-	-	696億2130万 12/30
2010年 12月期	2,234 3/5	1,460 11/1	125,300 3/19	803億7932万	525億3080万	667億7888万 12/30
2011年 12月期	2,300 9/29	1,501 3/15	73,800 3/30	827億5400万	540億598万	701億2502万 12/30
2012年 12月期	2,055 2/6	1,650 6/4 6/1	43,600 3/27	739億3890万	593億6700万	686億8582万 12/28
2013年 12月期	2,499 11/26	1,799 2/15	112,400 7/30	899億1402万	647億2802万	862億9555万 12/30
2014年 12月期	3,320 10/31	2,032 2/4	69,300 3/14	1194億5526万	731億1237万	1073億4753万 12/30
2015年 12月期	3,130 2/27	2,200 9/8	65,400 9/25	1126億1896万	791億5710万	1002億9493万 12/30
2016年 12月期	2,905 1/4	2,315 1/21	76,000 10/20	1045億2335万	832億9485万	912億6200万 12/30
2017年 12月期	2,839 6/6	2,509 2/8	269,600 12/26	1021億4863万	902億7507万	903億5830万 12/29
2018年 12月期	2,654 9/27	1,950 12/25	379,100 12/25	954億9224万	701億6197万	726億589万 12/28
2019年 12月期	2,591 11/5	2,003 2/1	118,300 12/26	932億2547万	720億6894万	855億9803万 12/30
2020年 12月期	2,635 3/30	1,645 3/13	116,200 12/28	948億861万	591億8792万	723億2735万 12/30
2021年 12月期	2,283 3/19	1,985 6/29	114,900 12/28	821億4348万	714億2129万	708億6819万 12/30
2022年 12月期	2,113 10/5	1,730 6/20	297,900 7/28	734億416万	622億4626万	660億8760万 12/30
2023年 12月期	2,653 6/20	1,885 1/5	228,300 12/27	921億6339万	654億8360万	690億3231万 12/29
2024年 12月期	2,307 5/8	1,812 8/5	233,000 7/30	789億9009万	620億4163万	658億3185万 12/30
2025年 12月期	2,070 12/26	1,640 4/7	450,000 2/28	708億7537万	561億5247万	685億8260万 12/30
最新	1,983 2026/9/28		70,500	678億9655万

長府製作所（5946）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート