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
10/27	2,652	2,700	2,652	2,700	-0.07%	200	-	-1.75%	-	-
10/26	2,702	2,702	2,702	2,702	-1.82%	500	-	-1.67%	-	-
10/23	2,752	2,752	2,752	2,752	+0.07%	700	-	+0.26%	-	-
10/21	2,750	2,750	2,750	2,750	-1.08%	600	-	+0.36%	-	-
10/19	2,700	2,780	2,700	2,780	+1.09%	200	-	+1.61%	-	-
10/16	2,750	2,750	2,750	2,750	0%	200	-	+0.73%	-	-
10/14	2,750	2,750	2,750	2,750	+1.29%	1,000	-	+0.88%	-	-
10/13	2,715	2,715	2,715	2,715	-1.27%	100	-	-0.29%	-	-
10/09	2,750	2,750	2,750	2,750	-0.04%	500	-	+1.07%	-	-
10/07	2,750	2,751	2,750	2,751	-0.65%	400	-	+1.4%	-	-
10/06	2,770	2,770	2,700	2,769	-0.07%	1,000	-	+2.37%	-	-
10/05	2,788	2,811	2,771	2,771	+0.4%	400	-	+2.71%	-	-
10/02	2,738	2,760	2,738	2,760	-1%	200	-	+2.53%	-	-
10/01	2,788	2,788	2,788	2,788	-1.76%	100	-	+3.76%	-	-
09/29	2,760	2,849	2,760	2,838	-0.42%	700	-	+5.74%	-	-
09/28	2,779	2,870	2,779	2,850	+4.43%	1,200	-	+6.46%	-	-
09/25	2,820	2,820	2,729	2,729	-4.91%	800	-	+2.25%	-	-
09/24	2,700	2,870	2,670	2,870	+6.3%	1,000	-	+7.89%	-	-
09/18	2,700	2,705	2,700	2,700	0%	700	-	+2.08%	-	-
09/17	2,700	2,700	2,700	2,700	0%	300	-	+2.35%	-	-
09/16	2,656	2,700	2,656	2,700	-0.18%	600	-	+2.66%	-	-
09/15	2,700	2,705	2,650	2,705	+0.04%	500	-	+3.13%	-	-
09/14	2,655	2,704	2,655	2,704	-0.04%	3,200	-	+3.4%	-	-
09/10	2,700	2,705	2,700	2,705	+0.19%	300	-	+3.64%	-	-
09/09	2,750	2,750	2,700	2,700	0%	800	-	+3.57%	-	-
09/08	2,647	2,700	2,647	2,700	+2.27%	1,500	-	+3.73%	-	-
09/07	2,640	2,640	2,640	2,640	+0.15%	100	-	+1.58%	-	-
09/04	2,636	2,636	2,636	2,636	0%	100	-	+1.46%	-	-
09/03	2,635	2,636	2,635	2,636	+0.04%	200	-	+1.46%	-	-
09/02	2,685	2,685	2,635	2,635	-0.94%	400	-	+1.5%	-	-
08/28	2,660	2,660	2,660	2,660	0%	100	-	+2.54%	-	-
08/26	2,660	2,660	2,660	2,660	0%	300	-	+2.7%	-	-
08/25	2,585	2,660	2,585	2,660	+3.7%	1,200	-	+2.86%	-	-
08/21	2,565	2,565	2,565	2,565	+0.94%	100	-	-0.62%	-	-
08/19	2,555	2,555	2,541	2,541	-2.46%	600	-	-1.44%	-	-
08/17	2,602	2,618	2,602	2,605	-0.57%	600	-	+1.13%	-	-
08/14	2,620	2,620	2,620	2,620	-0.76%	300	-	+1.79%	-	-
08/13	2,640	2,640	2,640	2,640	-1.86%	300	-	+2.68%	-	-
08/12	2,676	2,690	2,676	2,690	+0.52%	700	-	+4.83%	-	-
08/10	2,649	2,676	2,599	2,676	+1.02%	2,000	-	+4.65%	-	-
08/07	2,502	2,649	2,502	2,649	+5.88%	300	-	+3.88%	-	-
08/06	2,502	2,502	2,502	2,502	+0.04%	100	-	-1.73%	-	-
08/05	2,502	2,502	2,501	2,501	-0.52%	200	-	-1.77%	-	-
08/04	2,503	2,514	2,503	2,514	+0.16%	300	-	-1.33%	-	-
08/03	2,510	2,510	2,510	2,510	0%	100	-	-1.53%	-	-
07/31	2,516	2,516	2,510	2,510	-0.71%	300	-	-1.61%	-	-
07/30	2,528	2,528	2,528	2,528	-1.94%	200	-	-0.94%	-	-
07/29	2,581	2,581	2,578	2,578	-1.49%	300	-	+1.06%	-	-
07/27	2,567	2,617	2,567	2,617	+0.62%	700	-	+2.75%	-	-
07/24	2,601	2,601	2,601	2,601	+0.23%	300	-	+2.32%	-	-
07/23	2,595	2,595	2,595	2,595	-0.69%	200	-	+2.33%	-	-
07/22	2,613	2,613	2,594	2,613	-0.8%	400	-	+3.28%	-	-
07/21	2,590	2,634	2,590	2,634	+1.35%	400	-	+4.36%	-	-
07/17	2,580	2,599	2,580	2,599	+0.74%	500	-	+3.26%	-	-
07/16	2,536	2,580	2,536	2,580	+0.58%	300	-	+2.75%	-	-
07/15	2,522	2,572	2,522	2,565	-0.16%	500	-	+2.44%	-	-
07/14	2,488	2,587	2,488	2,569	+1.78%	600	-	+2.84%	-	-
07/13	2,524	2,524	2,524	2,524	+0.92%	1,100	-	+1.28%	-	-
07/10	2,479	2,521	2,479	2,501	+0.52%	1,000	-	+0.56%	-	-
07/09	2,537	2,537	2,471	2,488	-2.74%	3,300	-	+0.12%	-	-
07/08	2,531	2,560	2,531	2,558	+0.59%	400	-	+3.02%	-	-
07/07	2,493	2,543	2,493	2,543	+2.01%	400	-	+2.58%	-	-
07/06	2,495	2,495	2,492	2,493	+0.44%	500	-	+0.73%	-	-
07/03	2,482	2,482	2,482	2,482	-0.16%	200	-	+0.32%	-	-
07/02	2,504	2,523	2,486	2,486	-2.51%	2,100	-	+0.53%	-	-
07/01	2,505	2,550	2,500	2,550	+1.07%	1,700	-	+3.2%	-	-
06/30	2,650	2,650	2,523	2,523	-1.06%	3,500	-	+2.19%	-	-
06/29	2,501	2,551	2,501	2,550	+0.39%	300	-	+3.45%	-	-
06/26	2,527	2,550	2,515	2,540	-0.39%	900	-	+3.25%	-	-
06/25	2,548	2,600	2,548	2,550	+0.2%	1,800	-	+3.83%	-	-
06/24	2,479	2,545	2,479	2,545	+2.66%	1,600	-	+3.75%	-	-
06/23	2,479	2,479	2,479	2,479	-0.52%	200	-	+1.22%	-	-
06/18	2,492	2,492	2,482	2,492	0%	300	-	+1.76%	-	-
06/17	2,492	2,492	2,492	2,492	+1.71%	400	-	+1.92%	-	-
06/16	2,450	2,450	2,450	2,450	-0.2%	100	-	+0.29%	-	-
06/15	2,414	2,455	2,414	2,455	+0.2%	500	-	+0.53%	-	-
06/12	2,450	2,450	2,450	2,450	-0.33%	900	-	+0.41%	-	-
06/11	2,458	2,458	2,458	2,458	-0.04%	100	-	+0.78%	-	-
06/08	2,398	2,459	2,375	2,459	+2.42%	800	-	+0.9%	-	-
06/05	2,400	2,401	2,400	2,401	0%	200	-	-1.4%	-	-
06/04	2,401	2,401	2,401	2,401	-0.79%	400	-	-1.4%	-	-
06/02	2,420	2,420	2,420	2,420	0%	400	-	-0.7%	-	-
06/01	2,420	2,420	2,420	2,420	-1.22%	300	-	-0.7%	-	-
05/26	2,450	2,450	2,450	2,450	+0.82%	500	-	+0.49%	-	-
05/25	2,430	2,430	2,430	2,430	-0.82%	400	-	-0.33%	-	-
05/22	2,460	2,460	2,450	2,450	-0.41%	600	-	+0.49%	-	-
05/21	2,460	2,460	2,460	2,460	+0.37%	100	-	+0.94%	-	-
05/20	2,451	2,451	2,451	2,451	0%	100	-	+0.66%	-	-
05/19	2,450	2,451	2,450	2,451	+0.04%	200	-	+0.66%	-	-
05/18	2,450	2,450	2,410	2,450	-1.96%	400	-	+0.53%	-	-
05/15	2,470	2,499	2,420	2,499	+3.22%	1,300	-	+2.5%	-	-
05/14	2,421	2,421	2,421	2,421	0%	100	-	-0.62%	-	-
05/13	2,425	2,425	2,421	2,421	-1.18%	200	-	-0.62%	-	-
05/12	2,450	2,450	2,450	2,450	-0.41%	100	-	+0.41%	-	-
05/11	2,460	2,460	2,460	2,460	0%	200	-	+0.74%	-	-
05/07	2,460	2,460	2,460	2,460	-0.12%	200	-	+0.65%	-	-
05/01	2,463	2,463	2,463	2,463	+2.07%	100	-	+0.65%	-	-
04/30	2,413	2,413	2,413	2,413	-0.54%	300	-	-1.51%	-	-
04/28	2,428	2,500	2,420	2,426	+0.25%	2,000	-	-1.14%	-	-
04/27	2,420	2,420	2,420	2,420	+0.04%	600	-	-1.51%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,075 215 8/26 215 8/25	745 149 12/16	3,400 17,000 2/26	赤字	赤字	0.44	0.3	-	-	赤字 3/29
2011年 3月期	1,170 234 3/7	655 131 10/27 131 10/20	14,400 72,000 4/26	6.87	3.84	0.45	0.25	28億9855万	16億2269万	5.34倍 3/29
2012年 3月期	1,540 308 3/22	830 166 6/13	6,400 32,000 2/10	5.16	2.78	0.53	0.29	38億1525万	20億5624万	4.6倍 3/30
2013年 3月期	1,605 321 3/25	1,050 210 5/17 210 5/16	9,200 46,000 2/26	7.87	5.15	0.51	0.34	39億7628万	26億130万	6.98倍 3/29
2014年 3月期	1,845 369 2/4 369 1/30 他2件	1,405 281 4/3	8,600 43,000 11/28	9.22	7.02	0.55	0.42	45億7086万	34億8079万	8.34倍 3/28
2015年 3月期	1,840 368 3/25	1,535 307 5/13	7,600 38,000 7/7	9	7.51	0.52	0.43	45億5848万	38億286万	8.76倍 3/31
2016年 3月期	2,080 416 7/13	1,630 326 8/25	7,600 38,000 8/5	9.24	7.24	0.57	0.45	51億5306万	40億3822万	8倍 3/28
2017年 3月期	2,115 423 12/14	1,580 316 6/24	30,000 150,000 12/14	11.19	8.36	0.55	0.41	52億3977万	39億1434万	10.85倍 3/30
2018年 3月期	2,225 2/26	1,950 390 8/4 390 5/29	13,900 10/19	15.32	13.42	0.56	0.5	55億1229万	48億3099万	13.99倍 3/30
2019年 3月期	2,230 8/23	1,610 12/25	7,800 8/23	14.25	10.29	0.56	0.41	55億2468万	39億8867万	11.82倍 3/29
2020年 3月期	2,180 2/6	1,671 4/22	9,500 2/5	8.97	6.87	0.53	0.41	54億80万	41億3979万	7.01倍 3/31
2021年 3月期	2,000 6/30	1,670 4/6 4/3	3,500 8/27	14.17	11.83	0.47	0.39	49億5487万	41億3731万	13.27倍 3/31
2022年 3月期	2,090 6/30 6/29	1,869 4/1	3,400 11/1 6/29	10.04	8.98	0.47	0.42	51億7783万	46億3032万	9.4倍 3/31
2023年 3月期	2,077 3/27	1,840 4/19	4,100 4/19	8.52	7.54	0.45	0.4	51億4563万	45億5848万	8.24倍 3/31
2024年 3月期	3,235 9/26	1,971 4/11	186,100 10/4	13.56	8.26	0.64	0.39	80億1450万	48億8302万	11.78倍 3/29
2025年 3月期	3,095 4/5	2,400 8/5	4,500 4/5	13.78	10.69	0.61	0.47	76億6766万	59億4584万	11.58倍 3/31
2026年 3月期	2,739 5/13	2,362 4/9 4/7	3,900 10/6	13.19	11.37	0.52	0.45	67億8569万	58億5170万	11.65倍 3/31
最新	2,700 2026/10/27		200	-		-		66億8907万		-

京都機械工具（5966）のPER（株価収益率）の推移

2026/04/27～2026/10/27

株価＆PERの推移

年初来

開示資料

決算

株式

チャート