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	2,020	2,027	2,020	2,025	+0.25%	900	-	+0.85%	-	-
09/25	2,019	2,026	2,019	2,020	+0.45%	400	-	+0.65%	-	-
09/24	2,011	2,012	2,010	2,011	+0.05%	900	-	+0.2%	-	-
09/18	2,010	2,016	2,010	2,010	0%	400	-	+0.15%	-	-
09/17	2,018	2,018	2,001	2,010	-0.35%	2,800	-	+0.15%	-	-
09/16	2,034	2,043	2,017	2,017	-0.84%	700	-	+0.45%	-	-
09/15	2,039	2,039	2,011	2,034	+0.89%	1,700	-	+1.24%	-	-
09/14	2,023	2,023	2,006	2,016	+0.7%	3,300	-	+0.35%	-	-
09/11	1,996	2,002	1,996	2,002	+0.1%	1,100	-	-0.4%	-	-
09/10	1,997	2,002	1,997	2,000	+0.1%	500	-	-0.5%	-	-
09/09	2,001	2,001	1,998	1,998	-0.2%	600	-	-0.6%	-	-
09/08	2,002	2,002	1,999	2,002	0%	700	-	-0.45%	-	-
09/07	2,002	2,002	2,002	2,002	+0.35%	100	-	-0.45%	-	-
09/04	1,995	1,998	1,985	1,995	-0.15%	2,300	-	-0.8%	-	-
09/03	1,995	1,999	1,993	1,998	+0.15%	1,700	-	-0.7%	-	-
09/02	1,998	1,998	1,995	1,995	-0.15%	2,000	-	-0.84%	-	-
09/01	1,998	2,001	1,996	1,998	-0.6%	4,000	-	-0.79%	-	-
08/31	2,004	2,010	2,000	2,010	+0.5%	1,400	-	-0.2%	-	-
08/28	2,011	2,011	2,000	2,000	-0.55%	800	-	-0.74%	-	-
08/27	2,000	2,011	1,995	2,011	+0.75%	2,300	-	-0.2%	-	-
08/26	2,012	2,014	1,996	1,996	-0.75%	1,900	-	-0.94%	-	-
08/25	2,002	2,011	2,000	2,011	+0.1%	1,200	-	-0.3%	-	-
08/24	2,000	2,010	2,000	2,009	-0.15%	3,200	-	-0.45%	-	-
08/21	2,008	2,012	2,004	2,012	-0.25%	900	-	-0.4%	-	-
08/20	2,015	2,017	2,015	2,017	+0.5%	200	-	-0.25%	-	-
08/19	2,008	2,008	2,005	2,007	-0.3%	1,100	-	-0.74%	-	-
08/18	2,035	2,035	2,012	2,013	+0.05%	1,600	-	-0.54%	-	-
08/17	2,008	2,014	2,008	2,012	+0.3%	1,700	-	-0.69%	-	-
08/14	2,048	2,048	2,006	2,006	-1.67%	700	-	-1.13%	-	-
08/13	2,015	2,040	2,015	2,040	+0.49%	700	-	+0.44%	-	-
08/12	2,040	2,040	2,006	2,030	-0.49%	900	-	0%	-	-
08/10	2,043	2,043	2,035	2,040	+0.25%	600	-	+0.49%	-	-
08/07	2,018	2,039	2,003	2,035	+0.79%	1,200	-	+0.25%	-	-
08/06	2,021	2,021	2,019	2,019	+0.65%	700	-	-0.54%	-	-
08/05	2,010	2,010	2,006	2,006	+0.05%	700	-	-1.13%	-	-
08/04	2,010	2,010	2,005	2,005	-0.25%	900	-	-1.23%	-	-
08/03	2,010	2,010	2,010	2,010	0%	300	-	-0.94%	-	-
07/31	2,011	2,012	2,010	2,010	-0.1%	1,300	-	-0.94%	-	-
07/30	2,009	2,012	2,009	2,012	+0.25%	200	-	-0.79%	-	-
07/29	2,020	2,020	2,007	2,007	-0.74%	300	-	-0.99%	-	-
07/28	2,008	2,022	2,008	2,022	+0.15%	300	-	-0.25%	-	-
07/27	2,015	2,019	2,010	2,019	+0.2%	1,000	-	-0.3%	-	-
07/24	2,010	2,017	1,993	2,015	+0.25%	3,100	-	-0.44%	-	-
07/23	2,013	2,013	2,010	2,010	+0.1%	300	-	-0.64%	-	-
07/22	2,048	2,048	2,003	2,008	-2%	1,400	-	-0.74%	-	-
07/21	2,049	2,060	2,049	2,049	0%	400	-	+1.34%	-	-
07/17	2,050	2,050	2,040	2,049	-0.05%	500	-	+1.39%	-	-
07/16	2,052	2,052	2,050	2,050	-0.19%	400	-	+1.59%	-	-
07/15	2,084	2,084	2,054	2,054	+0.98%	1,400	-	+1.88%	-	-
07/14	2,042	2,045	2,034	2,034	-0.29%	500	-	+0.99%	-	-
07/13	2,062	2,062	2,039	2,040	-1.92%	1,800	-	+1.39%	-	-
07/09	2,080	2,080	2,080	2,080	0%	200	-	+3.48%	-	-
07/08	2,075	2,080	2,075	2,080	+2.01%	300	-	+3.69%	-	-
07/07	2,083	2,083	2,039	2,039	+0.2%	700	-	+1.8%	-	-
07/06	2,033	2,036	2,033	2,035	+0.15%	2,400	-	+1.65%	-	-
07/03	2,021	2,032	2,020	2,032	+0.15%	400	-	+1.55%	-	-
07/02	2,037	2,037	2,020	2,029	+0.05%	1,000	-	+1.4%	-	-
07/01	2,008	2,028	2,008	2,028	+1.05%	500	-	+1.4%	-	-
06/30	2,059	2,059	2,003	2,007	-0.55%	1,400	-	+0.4%	-	-
06/29	2,018	2,018	2,018	2,018	+1.61%	200	-	+0.95%	-	-
06/26	2,010	2,010	1,985	1,986	-1.1%	1,100	-	-0.7%	-	-
06/25	1,994	2,009	1,993	2,008	+0.4%	700	-	+0.4%	-	-
06/24	1,989	2,000	1,989	2,000	+0.65%	1,000	-	0%	-	-
06/23	1,991	1,991	1,987	1,987	0%	1,000	-	-0.65%	-	-
06/22	1,993	1,994	1,987	1,987	-0.3%	2,100	-	-0.75%	-	-
06/19	1,993	1,993	1,991	1,993	+0.1%	1,200	-	-0.55%	-	-
06/18	1,993	1,999	1,991	1,991	-0.05%	1,000	-	-0.8%	-	-
06/17	1,992	1,995	1,991	1,992	+0.1%	600	-	-0.8%	-	-
06/16	2,002	2,003	1,990	1,990	-0.65%	700	-	-1.09%	-	-
06/15	2,005	2,005	2,003	2,003	-0.1%	800	-	-0.64%	-	-
06/12	2,000	2,005	1,998	2,005	+1.11%	1,300	-	-0.74%	-	-
06/11	1,986	1,997	1,980	1,983	-0.8%	1,200	-	-2.12%	-	-
06/10	1,986	2,000	1,986	1,999	-0.05%	600	-	-1.67%	-	-
06/09	1,982	2,000	1,976	2,000	+0.96%	1,500	-	-1.96%	-	-
06/08	1,982	1,982	1,973	1,981	-0.55%	1,900	-	-3.41%	-	-
06/05	1,991	1,992	1,984	1,992	+0.05%	4,700	-	-3.44%	-	-
06/04	2,010	2,010	1,991	1,991	-0.95%	1,100	-	-3.96%	-	-
06/03	2,006	2,011	1,997	2,010	-0.05%	700	-	-3.55%	-	-
06/02	1,993	2,011	1,993	2,011	0%	900	-	-3.92%	-	-
06/01	2,011	2,011	1,985	2,011	0%	3,300	-	-4.33%	-	-
05/29	2,011	2,035	2,007	2,011	0%	1,200	-	-4.83%	-	-
05/28	2,015	2,015	2,011	2,011	+0.15%	500	-	-5.32%	-	-
05/27	2,017	2,017	2,008	2,008	-0.45%	300	-	-5.95%	-	-
05/26	2,026	2,043	2,007	2,017	-0.44%	1,300	-	-6.01%	-	-
05/25	2,000	2,031	2,000	2,026	+1.35%	2,000	-	-6.12%	-	-
05/22	2,012	2,012	1,999	1,999	+0.2%	1,100	-	-7.84%	-	-
05/21	2,009	2,010	1,980	1,995	-0.8%	3,600	-	-8.57%	-	-
05/20	2,011	2,011	2,001	2,011	-1.13%	1,500	-	-8.34%	-	-
05/19	2,028	2,034	2,000	2,034	+0.3%	2,000	-	-7.8%	-	-
05/18	2,035	2,037	2,004	2,028	-1.84%	4,000	-	-8.53%	-	-
05/15	2,068	2,068	2,031	2,066	+1.52%	1,300	-	-7.23%	-	-
05/14	2,063	2,063	2,035	2,035	-2.07%	2,900	-	-9.07%	-	-
05/13	2,090	2,093	2,072	2,078	-0.57%	1,400	-	-7.64%	-	-
05/12	2,120	2,123	2,081	2,090	-1.42%	1,800	-	-7.6%	-	-
05/11	2,147	2,147	2,089	2,120	-1.3%	700	-	-6.69%	-	-
05/08	2,050	2,148	2,050	2,148	-0.09%	3,800	-	-5.87%	-	-
05/07	2,167	2,171	2,150	2,150	-0.74%	3,800	-	-6.07%	-	-
05/01	2,270	2,270	2,100	2,166	-5.66%	6,800	-	-5.74%	-	-
04/30	2,253	2,296	2,246	2,296	+1.32%	1,900	-	-0.43%	-	-
04/28	2,245	2,266	2,245	2,266	+0.94%	1,300	-	-1.95%	-	-

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
2010年 3月期	1,700 170 3/16 170 1/18	1,300 130 5/26	2,200 22,000 3/16	-	-	50億912万 3/30
2011年 3月期	1,780 178 3/11	1,360 136 10/5 136 9/8	3,400 34,000 11/24	55億7264万	42億5775万	50億3458万 3/30
2012年 3月期	1,650 165 5/6 165 4/5	1,360 136 12/6 136 11/28 他6件	3,700 37,000 2/24	51億6565万	42億5775万	48億1837万 3/29
2013年 3月期	2,350 235 3/25	1,300 130 10/12	9,000 90,000 2/6	73億5714万	40億6991万	67億9514万 3/29
2014年 3月期	2,270 227 4/25	1,780 178 2/4 178 9/3 他3件	25,400 254,000 8/22	71億668万	54億9795万	54億605万 3/31
2015年 3月期	3,250 325 10/20	1,780 178 4/24	29,900 299,000 10/20	100億3840万	54億9795万	80億2229万 3/31
2016年 3月期	2,900 290 11/11	1,890 189 2/12	8,300 83,000 11/11	89億5734万	58億3771万	59億7300万 3/31
2017年 3月期	2,490 249 3/6 249 3/3	1,860 186 6/27 186 6/24	6,200 62,000 6/23	76億9096万	57億4505万	65億4099万 3/31
2018年 3月期	3,190 319 4/12	2,270 227 4/4	36,700 367,000 4/12	98億5307万	70億1143万	69億9730万 3/30
2019年 3月期	2,598 5/25 5/1	2,081 12/21	4,100 8/2	80億2454万	64億2766万	59億889万 3/28
2020年 3月期	2,527 4/22	1,705 3/13	8,000 4/18	78億524万	52億6629万	50億6106万 3/30
2021年 3月期	2,120 3/29 3/15	1,681 12/3	4,700 10/26	65億4812万	51億9217万	48億1414万 3/31
2022年 3月期	2,150 2/7	1,882 5/25	2,200 1/19	66億4078万	58億1300万	51億252万 3/30
2023年 3月期	2,550 1/5	1,961 4/27	23,500 5/26	78億7628万	60億5701万	59億7797万 3/31
2024年 3月期	2,408 4/4	2,025 12/28 12/27 他2件	4,600 12/26	74億3768万	62億5469万	54億2541万 3/29
2025年 3月期	2,450 7/17	1,908 12/25	6,000 12/25	75億6741万	58億9331万	50億5693万 3/31
2026年 3月期	2,649 2/24	1,930 4/16	14,200 2/24	81億8206万	59億6126万	54億86万 3/31
最新	2,025 2026/9/28		900	62億5469万

旭精機工業（6111）の時価総額の推移

2026/04/28～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート