赤阪鐵工所（6022）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,750
- 始値
- 2,740
- 高値
- 2,789
- 安値
- 2,740
- 終値 -0.07%
- 2,748
- 出来高 -12.5%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.22%
2,754 - 株価（25日）
移動平均値 - -2.48%
2,818 - 出来高（5日）
移動平均値 - -36.36%
1,100
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,740 | 2,789 | 2,740 | 2,748 | -0.07% | 700 | 42億3192万 | -2.48% | 40.86 | 0.34 |
| 05/28 | 2,702 | 2,765 | 2,701 | 2,750 | +1.74% | 800 | 42億3500万 | -2.83% | 40.89 | 0.34 |
| 05/27 | 2,788 | 2,788 | 2,703 | 2,703 | -3.08% | 700 | 41億6262万 | -4.79% | 40.19 | 0.33 |
| 05/26 | 2,730 | 2,798 | 2,730 | 2,789 | +0.32% | 1,300 | 42億9506万 | -2.14% | 41.47 | 0.34 |
| 05/25 | 2,748 | 2,800 | 2,716 | 2,780 | +1.94% | 2,000 | 42億8120万 | -2.7% | 41.34 | 0.34 |
| 05/22 | 2,700 | 2,729 | 2,700 | 2,727 | +1.38% | 1,800 | 41億9958万 | -4.92% | 40.55 | 0.33 |
| 05/21 | 2,656 | 2,690 | 2,626 | 2,690 | +1.32% | 2,000 | 41億4260万 | -6.6% | 40 | 0.33 |
| 05/20 | 2,672 | 2,692 | 2,642 | 2,655 | -0.97% | 1,100 | 40億8870万 | -8.32% | 39.48 | 0.32 |
| 05/19 | 2,730 | 2,730 | 2,668 | 2,681 | -3.56% | 1,700 | 41億2874万 | -7.96% | 39.87 | 0.33 |
| 05/18 | 2,820 | 2,820 | 2,635 | 2,780 | -1.1% | 2,600 | 42億8120万 | -5.15% | 41.34 | 0.34 |
| 05/15 | 2,811 | 2,811 | 2,811 | 2,811 | -1.37% | 400 | 43億2894万 | -4.45% | 41.8 | 0.34 |
| 05/14 | 2,801 | 2,850 | 2,783 | 2,850 | -1.76% | 2,000 | 43億8900万 | -3.55% | 42.38 | 0.35 |
| 05/13 | 2,941 | 2,965 | 2,883 | 2,901 | -0.79% | 1,700 | 44億6754万 | -2.32% | 43.14 | 0.35 |
| 05/12 | 2,926 | 2,969 | 2,915 | 2,924 | -0.75% | 900 | 45億296万 | -2.08% | 43.48 | 0.36 |
| 05/11 | 2,947 | 2,969 | 2,909 | 2,946 | -0.03% | 2,000 | 45億3684万 | -1.9% | 43.81 | 0.36 |
| 05/08 | 2,861 | 2,959 | 2,861 | 2,947 | +1.66% | 2,400 | 45億3838万 | -2.13% | 43.82 | 0.36 |
| 05/07 | 2,851 | 2,899 | 2,831 | 2,899 | +1.72% | 2,300 | 44億6446万 | -4.13% | 43.11 | 0.35 |
| 05/01 | 2,855 | 2,894 | 2,846 | 2,850 | -1.42% | 1,300 | 43億8900万 | -6.22% | 42.38 | 0.35 |
| 04/30 | 2,826 | 2,921 | 2,802 | 2,891 | +1.55% | 2,100 | 44億5214万 | -5.46% | 42.99 | 0.35 |
| 04/28 | 2,820 | 2,847 | 2,800 | 2,847 | +0.11% | 2,100 | 43億8438万 | -7.47% | 42.33 | 0.35 |
| 04/27 | 2,838 | 2,866 | 2,823 | 2,844 | -1.35% | 1,200 | 43億7976万 | -8.11% | 42.29 | 0.35 |
| 04/24 | 2,832 | 2,883 | 2,821 | 2,883 | +0.03% | 800 | 44億3982万 | -7.3% | 42.87 | 0.35 |
| 04/23 | 2,915 | 2,928 | 2,802 | 2,882 | -0.59% | 12,000 | 44億3828万 | -7.83% | 42.86 | 0.35 |
| 04/22 | 2,764 | 2,949 | 2,701 | 2,899 | +4.92% | 19,300 | 44億6446万 | -8.17% | 43.11 | 0.35 |
| 04/21 | 2,961 | 2,961 | 2,720 | 2,763 | -9.41% | 65,600 | 42億5502万 | -12.98% | 41.09 | 0.34 |
| 04/20 | 2,969 | 3,050 | 2,969 | 3,050 | +1.97% | 600 | 46億9700万 | -4.66% | 45.35 | 0.37 |
| 04/17 | 2,941 | 2,991 | 2,941 | 2,991 | +1.01% | 2,000 | 46億614万 | -6.82% | 44.48 | 0.37 |
| 04/16 | 2,961 | 2,990 | 2,960 | 2,961 | -0.3% | 1,400 | 45億5994万 | -8.27% | 44.03 | 0.36 |
| 04/15 | 3,065 | 3,065 | 2,950 | 2,970 | -3.1% | 7,200 | 45億7380万 | -8.56% | 44.16 | 0.36 |
| 04/14 | 3,065 | 3,065 | 3,065 | 3,065 | +1.16% | 100 | 47億2010万 | -6.13% | 45.58 | 0.37 |
| 04/13 | 3,090 | 3,100 | 3,030 | 3,030 | -1.62% | 1,300 | 46億6620万 | -7.34% | 45.06 | 0.37 |
| 04/10 | 3,140 | 3,140 | 3,050 | 3,080 | +0.33% | 1,600 | 47億4320万 | -6.35% | 45.8 | 0.38 |
| 04/09 | 3,070 | 3,085 | 3,050 | 3,070 | -2.23% | 1,800 | 47億2780万 | -7.14% | 45.65 | 0.37 |
| 04/08 | 3,055 | 3,180 | 3,055 | 3,140 | +2.95% | 3,000 | 48億3560万 | -5.31% | 46.69 | 0.38 |
| 04/07 | 3,130 | 3,130 | 2,941 | 3,050 | -2.87% | 11,000 | 46億9700万 | -8.46% | 45.35 | 0.37 |
| 04/06 | 3,195 | 3,235 | 3,105 | 3,140 | -2.48% | 6,200 | 48億3560万 | -6.63% | 46.69 | 0.38 |
| 04/03 | 3,305 | 3,305 | 3,155 | 3,220 | -2.57% | 1,400 | 49億5880万 | -4.96% | 47.88 | 0.39 |
| 04/02 | 3,300 | 3,305 | 3,280 | 3,305 | -1.05% | 300 | 50億8970万 | -3.08% | 49.15 | 0.4 |
| 04/01 | 3,290 | 3,340 | 3,280 | 3,340 | +5.53% | 1,000 | 51億4360万 | -2.48% | 49.67 | 0.41 |
| 03/31 | 3,185 | 3,215 | 3,160 | 3,165 | -2.76% | 800 | 48億7410万 | -8.1% | 22.77 | 0.39 |
| 03/30 | 3,240 | 3,260 | 3,195 | 3,255 | -0.61% | 800 | 50億1270万 | -6.17% | 23.42 | 0.4 |
| 03/27 | 3,330 | 3,330 | 3,275 | 3,275 | -1.65% | 300 | 50億4350万 | -6.29% | 23.57 | 0.4 |
| 03/26 | 3,310 | 3,350 | 3,275 | 3,330 | -1.19% | 1,900 | 51億2820万 | -5.45% | 23.96 | 0.41 |
| 03/25 | 3,305 | 3,370 | 3,295 | 3,370 | +1.97% | 1,100 | 51億8980万 | -4.72% | 24.25 | 0.41 |
| 03/24 | 3,350 | 3,350 | 3,265 | 3,305 | +2.96% | 800 | 50億8970万 | -7.03% | 23.78 | 0.4 |
| 03/23 | 3,240 | 3,240 | 3,155 | 3,210 | -2.87% | 5,600 | 49億4340万 | -10.71% | 23.1 | 0.39 |
| 03/19 | 3,495 | 3,495 | 3,285 | 3,305 | -9.08% | 9,800 | 50億8970万 | -9.85% | 23.78 | 0.4 |
| 03/18 | 3,405 | 3,645 | 3,320 | 3,635 | +8.51% | 10,000 | 55億9790万 | -2.36% | 26.16 | 0.44 |
| 03/17 | 3,365 | 3,365 | 3,310 | 3,350 | -0.74% | 2,500 | 51億5900万 | -10.9% | 24.11 | 0.41 |
| 03/16 | 3,320 | 3,395 | 3,320 | 3,375 | +1.81% | 3,500 | 51億9750万 | -11.39% | 24.29 | 0.41 |
| 03/13 | 3,375 | 3,380 | 3,315 | 3,315 | -3.35% | 1,900 | 51億510万 | -13.94% | 23.86 | 0.4 |
| 03/12 | 3,500 | 3,500 | 3,425 | 3,430 | -1.01% | 1,300 | 52億8220万 | -12.05% | 24.68 | 0.42 |
| 03/11 | 3,445 | 3,525 | 3,445 | 3,465 | +1.91% | 3,300 | 53億3610万 | -12.15% | 24.93 | 0.42 |
| 03/10 | 3,270 | 3,430 | 3,270 | 3,400 | +6.25% | 2,800 | 52億3600万 | -14.66% | 24.47 | 0.42 |
| 03/09 | 3,205 | 3,245 | 3,115 | 3,200 | -8.18% | 9,900 | 49億2800万 | -20.63% | 23.03 | 0.39 |
| 03/06 | 3,375 | 3,555 | 3,375 | 3,485 | -0.85% | 4,700 | 53億6690万 | -14.81% | 25.08 | 0.43 |
| 03/05 | 3,455 | 3,625 | 3,435 | 3,515 | +6.03% | 7,900 | 54億1310万 | -15.04% | 25.29 | 0.43 |
| 03/04 | 3,510 | 3,520 | 3,085 | 3,315 | -6.36% | 42,100 | 51億510万 | -20.62% | 23.86 | 0.4 |
| 03/03 | 3,765 | 3,790 | 3,540 | 3,540 | -7.69% | 17,700 | 54億5160万 | -16.23% | 25.47 | 0.43 |
| 03/02 | 3,765 | 3,835 | 3,765 | 3,835 | +1.86% | 200 | 59億590万 | -10.15% | 27.6 | 0.47 |
| 02/27 | 3,750 | 3,780 | 3,735 | 3,765 | -0.13% | 2,900 | 57億9810万 | -12.36% | 27.09 | 0.46 |
| 02/26 | 3,690 | 3,870 | 3,690 | 3,770 | +2.45% | 3,300 | 58億580万 | -12.95% | 27.13 | 0.46 |
| 02/25 | 3,845 | 3,845 | 3,665 | 3,680 | -3.29% | 9,900 | 56億6720万 | -15.75% | 26.48 | 0.45 |
| 02/24 | 3,805 | 3,850 | 3,800 | 3,805 | 0% | 22,100 | 58億5970万 | -13.76% | 27.38 | 0.46 |
| 02/20 | 3,855 | 3,930 | 3,695 | 3,805 | -2.06% | 4,800 | 58億5970万 | -14.49% | 27.38 | 0.46 |
| 02/19 | 3,975 | 4,000 | 3,875 | 3,885 | -2.14% | 6,600 | 59億8290万 | -13.61% | 27.96 | 0.47 |
| 02/18 | 3,650 | 3,975 | 3,650 | 3,970 | +7.73% | 8,200 | 61億1380万 | -12.52% | 28.57 | 0.48 |
| 02/17 | 3,800 | 3,995 | 3,515 | 3,685 | -4.04% | 37,500 | 56億7490万 | -19.44% | 26.52 | 0.45 |
| 02/16 | 4,215 | 4,240 | 3,840 | 3,840 | -10.39% | 15,800 | 59億1360万 | -16.9% | 27.63 | 0.47 |
| 02/13 | 4,355 | 4,365 | 4,285 | 4,285 | -14.04% | 22,500 | 65億9890万 | -8.09% | 30.84 | 0.52 |
| 02/12 | 4,855 | 5,060 | 4,825 | 4,985 | +5.39% | 16,400 | 76億7690万 | +6.36% | 35.87 | 0.61 |
| 02/10 | 4,615 | 4,855 | 4,615 | 4,730 | +3.61% | 3,500 | 72億8420万 | +1.05% | 34.04 | 0.58 |
| 02/09 | 4,680 | 4,715 | 4,555 | 4,565 | -0.44% | 4,100 | 70億3010万 | -2.44% | 32.85 | 0.56 |
| 02/06 | 4,500 | 4,585 | 4,460 | 4,585 | +2.92% | 2,500 | 70億6090万 | -1.99% | 32.99 | 0.56 |
| 02/05 | 4,565 | 4,565 | 4,455 | 4,455 | -0.89% | 2,000 | 68億6070万 | -4.75% | 32.06 | 0.54 |
| 02/04 | 4,520 | 4,530 | 4,420 | 4,495 | -1.21% | 3,100 | 69億2230万 | -3.79% | 32.35 | 0.55 |
| 02/03 | 4,485 | 4,585 | 4,480 | 4,550 | +2.13% | 2,300 | 70億700万 | -2.51% | 32.74 | 0.56 |
| 02/02 | 4,530 | 4,610 | 4,455 | 4,455 | -3.15% | 1,300 | 68億6070万 | -4.44% | 32.06 | 0.54 |
| 01/30 | 4,690 | 4,690 | 4,560 | 4,600 | -1.39% | 3,300 | 70億8400万 | -1.31% | 33.1 | 0.56 |
| 01/29 | 4,615 | 4,695 | 4,610 | 4,665 | +0.54% | 2,700 | 71億8410万 | +0.41% | 33.57 | 0.57 |
| 01/28 | 4,600 | 4,675 | 4,475 | 4,640 | +3.11% | 6,500 | 71億4560万 | +0.28% | 33.39 | 0.57 |
| 01/27 | 4,590 | 4,590 | 4,475 | 4,500 | -1.53% | 4,300 | 69億3000万 | -2.3% | 32.38 | 0.55 |
| 01/26 | 4,430 | 4,670 | 4,430 | 4,570 | 0% | 3,900 | 70億3780万 | -0.57% | 32.89 | 0.56 |
| 01/23 | 4,545 | 4,655 | 4,545 | 4,570 | +0.55% | 1,000 | 70億3780万 | -0.28% | 32.89 | 0.56 |
| 01/22 | 4,645 | 4,645 | 4,490 | 4,545 | -2.15% | 2,300 | 69億9930万 | -0.68% | 32.71 | 0.55 |
| 01/21 | 4,630 | 4,715 | 4,600 | 4,645 | -1.17% | 3,300 | 71億5330万 | +1.71% | 33.43 | 0.57 |
| 01/20 | 4,765 | 4,765 | 4,605 | 4,700 | -1.36% | 3,400 | 72億3800万 | +3.27% | 33.82 | 0.57 |
| 01/19 | 4,760 | 4,765 | 4,685 | 4,765 | +0.11% | 2,000 | 73億3810万 | +5.03% | 34.29 | 0.58 |
| 01/16 | 4,930 | 4,930 | 4,720 | 4,760 | -4.42% | 3,700 | 73億3040万 | +5.1% | 34.25 | 0.58 |
| 01/15 | 4,905 | 5,090 | 4,900 | 4,980 | +1.53% | 5,600 | 76億6920万 | +10.45% | 35.84 | 0.61 |
| 01/14 | 4,860 | 4,995 | 4,860 | 4,905 | +0.51% | 5,000 | 75億5370万 | +9.34% | 35.3 | 0.6 |
| 01/13 | 4,925 | 5,090 | 4,870 | 4,880 | +0.51% | 7,000 | 75億1520万 | +9.2% | 35.12 | 0.6 |
| 01/09 | 4,940 | 4,980 | 4,840 | 4,855 | -0.31% | 4,300 | 74億7670万 | +8.81% | 34.94 | 0.59 |
| 01/08 | 4,845 | 4,960 | 4,835 | 4,870 | -0.61% | 2,700 | 74億9980万 | +9.17% | 35.05 | 0.59 |
| 01/07 | 4,795 | 5,000 | 4,795 | 4,900 | +1.14% | 6,700 | 75億4600万 | +9.82% | 35.26 | 0.6 |
| 01/06 | 4,740 | 4,845 | 4,665 | 4,845 | +3.75% | 5,200 | 74億6130万 | +8.29% | 34.87 | 0.59 |
| 01/05 | 4,585 | 4,720 | 4,525 | 4,670 | +2.64% | 5,300 | 71億9180万 | +4.36% | 33.61 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 4,500 | 4,700 | 4,450 | 4,550 | 0% | 8,200 | 70億700万 | +1.86% | 32.74 | 0.56 |
| 12/29 | 4,325 | 4,600 | 4,325 | 4,550 | +4.96% | 9,300 | 70億700万 | +1.95% | 32.74 | 0.56 |
| 12/26 | 4,360 | 4,425 | 4,260 | 4,335 | -0.57% | 11,600 | 66億7590万 | -2.98% | 31.2 | 0.54 |
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 | 10,120 1,012 10/18 | 2,870 287 4/2 | 46,300 463,000 5/15 | - | - | +39.78% 10/17 | -30.66% 1/16 |
| 2009年 3月期 | 6,580 658 5/7 658 5/1 | 1,580 158 11/21 | 9,200 92,000 10/22 | - | - | +21.49% 12/22 | -39.07% 10/7 |
| 2010年 3月期 | 2,350 235 7/31 | 1,600 160 11/20 160 11/18 | 36,500 365,000 6/3 | - | - | +23.27% 6/15 | -12.42% 10/5 |
| 2011年 3月期 | 2,200 220 4/30 | 1,180 118 3/15 | 7,100 71,000 7/13 | 33億8800万 | 18億1720万 | +16.14% 4/15 | -31.17% 3/15 |
| 2012年 3月期 | 2,020 202 4/15 | 1,110 111 11/24 | 13,300 133,000 3/15 | 31億1080万 | 17億940万 | +11.4% 3/21 | -13.72% 5/10 |
| 2013年 3月期 | 1,560 156 4/3 | 1,050 105 12/3 | 19,100 191,000 4/3 | 24億240万 | 16億1700万 | +15.17% 3/22 | -12.63% 5/16 |
| 2014年 3月期 | 1,730 173 1/23 | 1,170 117 6/7 | 22,200 222,000 11/28 | 26億6420万 | 18億180万 | +17.34% 1/23 | -15.79% 2/4 |
| 2015年 3月期 | 2,040 204 3/26 | 1,220 122 5/23 | 272,300 2,723,000 3/26 | 31億4160万 | 18億7880万 | +14.36% 3/16 | -9.32% 8/8 |
| 2016年 3月期 | 2,110 211 7/31 | 1,290 129 2/12 | 85,100 851,000 4/16 | 32億4940万 | 19億8660万 | +20.84% 10/29 | -15.83% 8/25 |
| 2017年 3月期 | 1,670 167 3/13 | 1,200 120 6/27 | 201,300 2,013,000 11/11 | 25億7180万 | 18億4800万 | +12.17% 11/21 | -8.46% 6/24 |
| 2018年 3月期 | 2,374 1/25 | 1,470 147 4/14 | 184,900 1,849,000 8/9 | 36億5596万 | 22億6380万 | +15.46% 8/9 | -6.78% 3/9 |
| 2019年 3月期 | 2,300 12/28 | 1,858 12/21 | 6,500 9/7 | 35億4200万 | 28億6132万 | +15.34% 12/28 | -7.59% 10/3 |
| 2020年 3月期 | 2,199 4/1 | 1,205 3/17 | 4,300 2/14 | 33億8646万 | 18億5570万 | +19.68% 5/20 | -29.44% 3/17 |
| 2021年 3月期 | 1,836 10/5 | 1,271 12/3 | 5,200 7/20 | 28億2744万 | 19億5734万 | +21.28% 10/2 | -10.54% 12/3 |
| 2022年 3月期 | 1,800 7/20 | 1,460 1/11 | 8,700 9/8 | 27億7200万 | 22億4840万 | +11.52% 7/20 | -10.09% 1/11 |
| 2023年 3月期 | 1,700 4/21 | 1,377 11/15 | 8,700 5/26 | 26億1800万 | 21億2058万 | +95.37% 4/10 | -8.11% 10/28 |
| 2024年 3月期 | 4,640 4/10 | 1,460 4/4 4/3 | 878,800 5/9 | 71億4560万 | 22億4840万 | +24.6% 8/10 | -13.14% 5/15 |
| 2025年 3月期 | 2,539 7/17 | 1,643 8/7 | 35,800 12/23 | 39億1006万 | 25億3022万 | +12.93% 7/17 | -24.37% 8/5 |
| 2026年 3月期 | 6,130 11/5 | 1,510 4/7 | 297,700 10/29 | 94億4020万 | 23億2540万 | +58.29% 11/5 | -20.63% 3/9 |
| 最新 | 2,748 2026/5/29 | 700 | 42億3192万 | -2.48% 2,818 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 120%（2.2倍）
- 2004/12/30 vs 2003/12/30
- 119%（2.19倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- 187%（2.87倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/29 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/23 vs 2020/12/29
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/23
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 143%（2.43倍）
- 2026/05/29 vs 2025/12/30
- -40%（0.6倍）
- 過去安値
364円（2002/12/26） - 656%（7.56倍）
2,748円（5/29）
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。
