- 6104
- 2026/10/01
- 時価
- 1202億円
- PER 予
- 57.28倍
- 2010年以降
- 赤字-106.26倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.46-1.89倍
（2010-2026年） - 配当 予
- 2.89%
- ROE 予
- 1.7%
- ROA 予
- 1.15%
- 資料
- Link
- CSV,JSON
芝浦機械（6104）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,810
- 始値
- 4,810
- 高値
- 4,885
- 安値
- 4,760
- 終値 +0.73%
- 4,845
- 出来高 -17.59%
- 206,600
乖離率
- 株価（5日）
移動平均値 - +1.19%
4,788 - 株価（25日）
移動平均値 - +8.17%
4,479 - 出来高（5日）
移動平均値 - -3.58%
214,280
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,810 | 4,885 | 4,760 | 4,845 | +0.73% | 206,600 | - | +8.17% | - | - |
| 09/30 | 4,810 | 4,865 | 4,750 | 4,810 | -0.31% | 250,700 | - | +7.78% | - | - |
| 09/29 | 4,700 | 4,860 | 4,700 | 4,825 | +1.05% | 207,800 | - | +8.65% | - | - |
| 09/28 | 4,715 | 4,820 | 4,675 | 4,775 | +1.92% | 232,100 | - | +8.06% | - | - |
| 09/25 | 4,655 | 4,685 | 4,615 | 4,685 | +1.08% | 174,200 | - | +6.67% | - | - |
| 09/24 | 4,525 | 4,650 | 4,520 | 4,635 | +2.09% | 179,500 | - | +6.02% | - | - |
| 09/18 | 4,525 | 4,590 | 4,515 | 4,540 | +0.22% | 157,900 | - | +4.18% | - | - |
| 09/17 | 4,480 | 4,535 | 4,460 | 4,530 | +2.6% | 137,600 | - | +4.21% | - | - |
| 09/16 | 4,325 | 4,450 | 4,315 | 4,415 | +3.15% | 141,600 | - | +1.85% | - | - |
| 09/15 | 4,230 | 4,330 | 4,205 | 4,280 | +1.06% | 152,200 | - | -1.04% | - | - |
| 09/14 | 4,195 | 4,265 | 4,165 | 4,235 | +0.24% | 185,200 | - | -1.92% | - | - |
| 09/11 | 4,175 | 4,235 | 4,085 | 4,225 | -0.47% | 408,200 | - | -2.06% | - | - |
| 09/10 | 4,190 | 4,250 | 4,160 | 4,245 | +0.71% | 164,200 | - | -1.49% | - | - |
| 09/09 | 4,265 | 4,340 | 4,200 | 4,215 | -0.24% | 152,800 | - | -2.05% | - | - |
| 09/08 | 4,380 | 4,415 | 4,225 | 4,225 | -4.52% | 112,800 | - | -1.65% | - | - |
| 09/07 | 4,440 | 4,510 | 4,415 | 4,425 | -1.34% | 137,400 | - | +3.27% | - | - |
| 09/04 | 4,500 | 4,535 | 4,455 | 4,485 | -0.44% | 83,800 | - | +4.96% | - | - |
| 09/03 | 4,540 | 4,550 | 4,455 | 4,505 | +1.24% | 80,900 | - | +5.55% | - | - |
| 09/02 | 4,430 | 4,475 | 4,385 | 4,450 | -1% | 110,000 | - | +4.22% | - | - |
| 09/01 | 4,460 | 4,510 | 4,450 | 4,495 | -0.11% | 92,900 | - | +5.17% | - | - |
| 08/31 | 4,425 | 4,510 | 4,390 | 4,500 | +0.9% | 171,600 | - | +4.94% | - | - |
| 08/28 | 4,435 | 4,480 | 4,395 | 4,460 | +1.59% | 102,900 | - | +3.72% | - | - |
| 08/27 | 4,410 | 4,455 | 4,355 | 4,390 | 0% | 97,000 | - | +1.81% | - | - |
| 08/26 | 4,420 | 4,420 | 4,360 | 4,390 | +0.11% | 123,100 | - | +1.76% | - | - |
| 08/25 | 4,495 | 4,495 | 4,335 | 4,385 | -1.35% | 149,300 | - | +1.62% | - | - |
| 08/24 | 4,380 | 4,460 | 4,310 | 4,445 | +4.47% | 193,300 | - | +2.89% | - | - |
| 08/21 | 4,250 | 4,280 | 4,195 | 4,255 | -0.82% | 111,400 | - | -1.8% | - | - |
| 08/20 | 4,225 | 4,320 | 4,175 | 4,290 | +5.02% | 163,300 | - | -1.56% | - | - |
| 08/19 | 4,105 | 4,160 | 4,025 | 4,085 | -2.74% | 183,100 | - | -6.76% | - | - |
| 08/18 | 4,280 | 4,295 | 4,150 | 4,200 | -1.87% | 117,700 | - | -4.85% | - | - |
| 08/17 | 4,275 | 4,315 | 4,230 | 4,280 | +0.59% | 95,300 | - | -3.54% | - | - |
| 08/14 | 4,240 | 4,325 | 4,230 | 4,255 | +0.35% | 148,800 | - | -4.36% | - | - |
| 08/13 | 4,190 | 4,275 | 4,135 | 4,240 | +1.92% | 151,000 | - | -4.8% | - | - |
| 08/12 | 4,100 | 4,160 | 4,055 | 4,160 | +1.46% | 115,900 | - | -6.77% | - | - |
| 08/10 | 4,155 | 4,200 | 4,090 | 4,100 | -0.97% | 106,300 | - | -8.48% | - | - |
| 08/07 | 4,160 | 4,165 | 4,050 | 4,140 | +0.85% | 138,600 | - | -8.08% | - | - |
| 08/06 | 4,070 | 4,220 | 4,060 | 4,105 | +0.24% | 138,700 | - | -9.22% | - | - |
| 08/05 | 4,095 | 4,190 | 4,030 | 4,095 | +1.61% | 187,800 | - | -9.86% | - | - |
| 08/04 | 3,925 | 4,080 | 3,870 | 4,030 | +2.03% | 243,200 | - | -11.6% | - | - |
| 08/03 | 4,150 | 4,150 | 3,860 | 3,950 | -4.24% | 473,900 | - | -13.76% | - | - |
| 07/31 | 4,520 | 4,620 | 4,125 | 4,125 | -5.82% | 707,300 | - | -10.4% | - | - |
| 07/30 | 4,465 | 4,510 | 4,330 | 4,380 | -3.42% | 211,800 | - | -5.11% | - | - |
| 07/29 | 4,620 | 4,650 | 4,405 | 4,535 | -0.55% | 170,600 | - | -1.75% | - | - |
| 07/28 | 4,740 | 4,770 | 4,560 | 4,560 | -5.98% | 150,700 | - | -1.13% | - | - |
| 07/27 | 4,810 | 4,900 | 4,780 | 4,850 | +1.36% | 124,600 | - | +5.23% | - | - |
| 07/24 | 4,755 | 4,810 | 4,700 | 4,785 | +0.21% | 129,800 | - | +4.2% | - | - |
| 07/23 | 4,610 | 4,800 | 4,585 | 4,775 | +7.79% | 158,900 | - | +4.58% | - | - |
| 07/22 | 4,485 | 4,485 | 4,405 | 4,430 | +0.11% | 202,500 | - | -2.38% | - | - |
| 07/21 | 4,500 | 4,500 | 4,395 | 4,425 | -1.67% | 134,500 | - | -2.08% | - | - |
| 07/17 | 4,720 | 4,720 | 4,430 | 4,500 | -5.96% | 221,800 | - | +0.07% | - | - |
| 07/16 | 4,820 | 4,820 | 4,715 | 4,785 | -1.64% | 86,500 | - | +7% | - | - |
| 07/15 | 4,810 | 4,880 | 4,720 | 4,865 | -0.31% | 115,200 | - | +9.62% | - | - |
| 07/14 | 4,895 | 4,915 | 4,735 | 4,880 | -0.51% | 172,000 | - | +10.93% | - | - |
| 07/13 | 4,835 | 5,090 | 4,780 | 4,905 | +2.83% | 243,300 | - | +12.42% | - | - |
| 07/10 | 4,595 | 4,830 | 4,580 | 4,770 | +4.26% | 154,600 | - | +10.14% | - | - |
| 07/09 | 4,390 | 4,640 | 4,350 | 4,575 | +4.21% | 157,200 | - | +6.12% | - | - |
| 07/08 | 4,355 | 4,440 | 4,335 | 4,390 | -0.79% | 78,200 | - | +2.33% | - | - |
| 07/07 | 4,605 | 4,625 | 4,375 | 4,425 | -4.32% | 120,900 | - | +3.39% | - | - |
| 07/06 | 4,735 | 4,755 | 4,595 | 4,625 | -1.39% | 65,400 | - | +8.42% | - | - |
| 07/03 | 4,590 | 4,740 | 4,530 | 4,690 | +2.07% | 78,000 | - | +10.56% | - | - |
| 07/02 | 4,555 | 4,730 | 4,500 | 4,595 | -0.65% | 134,700 | - | +9.09% | - | - |
| 07/01 | 4,555 | 4,625 | 4,475 | 4,625 | +2.78% | 99,300 | - | +10.57% | - | - |
| 06/30 | 4,575 | 4,625 | 4,445 | 4,500 | -1.32% | 208,100 | - | +8.15% | - | - |
| 06/29 | 4,550 | 4,565 | 4,375 | 4,560 | +0.33% | 168,900 | - | +9.88% | - | - |
| 06/26 | 4,475 | 4,640 | 4,460 | 4,545 | +2.6% | 211,100 | - | +9.15% | - | - |
| 06/25 | 4,420 | 4,470 | 4,360 | 4,430 | +1.37% | 134,600 | - | +6.21% | - | - |
| 06/24 | 4,375 | 4,445 | 4,295 | 4,370 | -1.69% | 118,800 | - | +4.6% | - | - |
| 06/23 | 4,500 | 4,505 | 4,420 | 4,445 | -0.89% | 149,800 | - | +6.24% | - | - |
| 06/22 | 4,390 | 4,585 | 4,380 | 4,485 | +1.24% | 212,900 | - | +6.86% | - | - |
| 06/19 | 4,145 | 4,480 | 4,145 | 4,430 | +7.13% | 371,800 | - | +5.28% | - | - |
| 06/18 | 4,085 | 4,265 | 4,075 | 4,135 | +1.47% | 1,140,300 | - | -2.2% | - | - |
| 06/17 | 3,925 | 4,080 | 3,895 | 4,075 | +3.56% | 186,700 | - | -4.21% | - | - |
| 06/16 | 3,890 | 3,935 | 3,845 | 3,935 | +1.42% | 215,000 | - | -8.1% | - | - |
| 06/15 | 3,950 | 3,990 | 3,860 | 3,880 | 0% | 165,600 | - | -10.08% | - | - |
| 06/12 | 3,980 | 4,020 | 3,820 | 3,880 | -1.15% | 250,700 | - | -10.76% | - | - |
| 06/11 | 3,835 | 4,025 | 3,780 | 3,925 | +0.51% | 257,700 | - | -10.43% | - | - |
| 06/10 | 3,960 | 4,075 | 3,845 | 3,905 | -1.64% | 444,500 | - | -11.41% | - | - |
| 06/09 | 4,120 | 4,235 | 3,950 | 3,970 | -3.52% | 254,500 | - | -10.18% | - | - |
| 06/08 | 4,075 | 4,150 | 4,025 | 4,115 | -3.29% | 191,900 | - | -7.09% | - | - |
| 06/05 | 4,095 | 4,330 | 4,000 | 4,255 | +4.55% | 201,500 | - | -4.06% | - | - |
| 06/04 | 4,060 | 4,105 | 3,990 | 4,070 | -1.45% | 106,600 | - | -8.25% | - | - |
| 06/03 | 4,065 | 4,150 | 4,050 | 4,130 | +1.6% | 197,400 | - | -6.96% | - | - |
| 06/02 | 4,005 | 4,120 | 3,895 | 4,065 | +0.99% | 253,600 | - | -8.47% | - | - |
| 06/01 | 3,885 | 4,080 | 3,880 | 4,025 | +1.77% | 379,600 | - | -9.51% | - | - |
| 05/29 | 3,890 | 4,070 | 3,880 | 3,955 | +2.06% | 405,600 | - | -11.32% | - | - |
| 05/28 | 4,000 | 4,025 | 3,870 | 3,875 | -4.67% | 266,400 | - | -13.43% | - | - |
| 05/27 | 4,110 | 4,260 | 4,025 | 4,065 | -3.56% | 461,500 | - | -9.57% | - | - |
| 05/26 | 4,350 | 4,350 | 4,210 | 4,215 | -14.15% | 512,300 | - | -6.37% | - | - |
| 05/25 | 4,840 | 4,945 | 4,840 | 4,910 | +4.03% | 197,000 | - | +9.01% | - | - |
| 05/22 | 4,610 | 4,785 | 4,610 | 4,720 | +2.16% | 120,800 | - | +5.36% | - | - |
| 05/21 | 4,575 | 4,655 | 4,545 | 4,620 | +2.55% | 91,700 | - | +3.56% | - | - |
| 05/20 | 4,720 | 4,740 | 4,430 | 4,505 | -5.95% | 207,800 | - | +1.21% | - | - |
| 05/19 | 4,895 | 4,910 | 4,730 | 4,790 | +0.74% | 206,800 | - | +8.08% | - | - |
| 05/18 | 5,060 | 5,170 | 4,690 | 4,755 | -3.26% | 486,200 | - | +7.99% | - | - |
| 05/15 | 4,800 | 4,975 | 4,800 | 4,915 | +2.4% | 179,600 | - | +12.47% | - | - |
| 05/14 | 4,800 | 4,920 | 4,785 | 4,800 | +0.84% | 120,800 | - | +10.85% | - | - |
| 05/13 | 4,680 | 4,760 | 4,610 | 4,760 | -0.31% | 105,300 | - | +10.88% | - | - |
| 05/12 | 4,775 | 4,880 | 4,480 | 4,775 | +1.49% | 323,100 | - | +12.17% | - | - |
| 05/11 | 4,725 | 4,740 | 4,660 | 4,705 | -0.42% | 132,200 | - | +11.39% | - | - |
| 05/08 | 4,510 | 4,760 | 4,485 | 4,725 | +3.17% | 212,500 | - | +12.88% | - | - |
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 | 6,180 1,236 4/13 1,236 4/11 | 2,965 593 3/31 | 1,085,200 5,426,000 3/12 | - | - | +14.92% 5/7 | -22.85% 1/16 |
| 2009年 3月期 | 4,360 872 6/6 | 1,110 222 10/28 | 748,000 3,740,000 8/1 | - | - | +22.83% 11/5 | -36.75% 10/8 |
| 2010年 3月期 | 2,135 427 6/9 | 1,380 276 4/1 | 1,021,200 5,106,000 3/18 | - | - | +21.37% 5/11 | -17.02% 7/13 |
| 2011年 3月期 | 2,620 524 2/23 | 1,325 265 8/25 | 894,400 4,472,000 4/7 | 874億4801万 | 442億2466万 | +15.52% 2/8 | -25.23% 3/15 |
| 2012年 3月期 | 2,500 500 8/1 | 1,480 296 10/5 | 959,200 4,796,000 5/2 | 834億4276万 | 493億9811万 | +15.75% 11/1 | -18.29% 8/19 |
| 2013年 3月期 | 2,370 474 2/13 | 1,480 296 9/6 | 465,400 2,327,000 1/30 | 791億374万 | 493億9811万 | +19.96% 4/24 | -16.71% 7/25 |
| 2014年 3月期 | 3,340 668 1/21 | 2,010 402 8/28 | 1,261,200 6,306,000 5/1 | 1114億7953万 | 670億8798万 | +16.68% 1/8 | -14.87% 6/7 |
| 2015年 3月期 | 2,695 539 3/19 | 2,010 402 5/8 | 519,000 2,595,000 5/1 | 899億5130万 | 670億8798万 | +10.8% 3/19 | -13.26% 10/17 |
| 2016年 3月期 | 3,135 627 6/16 | 1,610 322 2/12 | 712,600 3,563,000 10/13 | 1046億3722万 | 537億3714万 | +10.28% 6/3 | -15.73% 8/25 |
| 2017年 3月期 | 2,715 543 3/3 | 1,455 291 7/8 | 2,042,800 10,214,000 3/3 | 906億1884万 | 485億6368万 | +16.56% 11/14 | -11.54% 7/7 |
| 2018年 3月期 | 4,650 930 2/1 | 2,135 427 4/17 | 1,323,800 6,619,000 11/8 | 1393億9354万 | 712億6012万 | +19% 11/8 | -18.42% 2/14 |
| 2019年 3月期 | 3,810 762 4/2 | 1,782 1/4 | 1,015,600 5,078,000 8/10 | 1142億1277万 | 534億1920万 | +9.8% 1/21 | -15.57% 10/25 |
| 2020年 3月期 | 4,005 1/21 | 1,851 3/23 | 3,117,300 1/21 | 1200億5830万 | 554億8762万 | +22.47% 1/20 | -33.28% 3/19 |
| 2021年 3月期 | 3,075 3/22 | 1,900 8/5 | 873,100 6/19 | 921億7960万 | 569億5650万 | +19.3% 2/2 | -10.04% 7/3 |
| 2022年 3月期 | 3,955 12/16 | 2,386 5/13 | 794,300 11/10 | 1185億5945万 | 715億2537万 | +21.45% 11/18 | -18.61% 2/1 |
| 2023年 3月期 | 3,430 6/3 4/5 | 2,487 12/21 | 603,400 8/1 | 1028億2147万 | 670億9206万 | +15.27% 8/1 | -12.05% 6/20 |
| 2024年 3月期 | 5,020 7/4 7/3 | 3,000 4/21 4/6 | 2,020,300 2/1 | 1354億2507万 | 809億3131万 | +32.52% 5/26 | -10.48% 10/4 |
| 2025年 3月期 | 4,160 9/27 | 3,015 8/5 | 803,000 10/30 | 1055億6876万 | 765億1197万 | +10.44% 9/26 | -18.6% 4/7 |
| 2026年 3月期 | 4,620 2/27 | 2,944 4/7 | 626,600 7/1 | 1146億7027万 | 730億7127万 | +12.88% 5/8 | -11.69% 3/16 |
| 最新 | 4,845 2026/10/1 | 206,600 | 1202億5486万 | +8.17% 4,479 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 132%（2.32倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/10/01 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
690円（2000/03/09） - 602%（7.02倍）
4,845円（10/1）
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。
