- 6125
- 2026/10/02
- 時価
- 336億円
- PER 予
- 16.59倍
- 2010年以降
- 赤字-92.7倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.39-2.02倍
（2010-2026年） - 配当 予
- 3.19%
- ROE 予
- 4.75%
- ROA 予
- 3.11%
- 資料
- Link
- CSV,JSON
岡本工作機械製作所（6125）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,040
- 始値
- 5,010
- 高値
- 5,110
- 安値
- 5,000
- 終値 -0.4%
- 5,020
- 出来高 -51.49%
- 17,900
乖離率
- 株価（5日）
移動平均値 - +1.62%
4,940 - 株価（25日）
移動平均値 - +5.91%
4,740 - 出来高（5日）
移動平均値 - -26.64%
24,400
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,010 | 5,110 | 5,000 | 5,020 | -0.4% | 17,900 | - | +5.91% | - | - |
| 10/01 | 4,840 | 5,040 | 4,840 | 5,040 | +3.38% | 36,900 | - | +6.53% | - | - |
| 09/30 | 4,900 | 4,970 | 4,820 | 4,875 | +0.1% | 22,200 | - | +3.33% | - | - |
| 09/29 | 4,800 | 4,910 | 4,790 | 4,870 | -0.51% | 15,900 | - | +3.29% | - | - |
| 09/28 | 4,765 | 4,925 | 4,765 | 4,895 | +1.87% | 29,100 | - | +3.82% | - | - |
| 09/25 | 4,820 | 4,825 | 4,755 | 4,805 | 0% | 17,400 | - | +2.02% | - | - |
| 09/24 | 4,670 | 4,815 | 4,650 | 4,805 | +3.44% | 41,800 | - | +1.87% | - | - |
| 09/18 | 4,650 | 4,670 | 4,565 | 4,645 | +1.42% | 32,700 | - | -1.78% | - | - |
| 09/17 | 4,560 | 4,620 | 4,525 | 4,580 | 0% | 21,900 | - | -3.44% | - | - |
| 09/16 | 4,580 | 4,590 | 4,525 | 4,580 | +0.66% | 16,800 | - | -3.76% | - | - |
| 09/15 | 4,490 | 4,565 | 4,415 | 4,550 | +2.02% | 26,900 | - | -4.73% | - | - |
| 09/14 | 4,510 | 4,510 | 4,390 | 4,460 | -1.87% | 21,100 | - | -6.91% | - | - |
| 09/11 | 4,580 | 4,580 | 4,480 | 4,545 | -3.19% | 44,300 | - | -5.69% | - | - |
| 09/10 | 4,780 | 4,810 | 4,680 | 4,695 | -1.88% | 15,100 | - | -3.43% | - | - |
| 09/09 | 4,660 | 4,800 | 4,660 | 4,785 | +1.81% | 21,400 | - | -2.53% | - | - |
| 09/08 | 4,860 | 4,895 | 4,700 | 4,700 | -4.37% | 36,900 | - | -4.78% | - | - |
| 09/07 | 4,690 | 4,950 | 4,690 | 4,915 | +5.7% | 54,900 | - | -0.77% | - | - |
| 09/04 | 4,600 | 4,690 | 4,580 | 4,650 | +1.09% | 30,500 | - | -6.19% | - | - |
| 09/03 | 4,610 | 4,660 | 4,570 | 4,600 | +0.22% | 31,800 | - | -7.13% | - | - |
| 09/02 | 4,605 | 4,690 | 4,560 | 4,590 | -1.08% | 51,600 | - | -7.25% | - | - |
| 09/01 | 4,705 | 4,720 | 4,625 | 4,640 | -2.62% | 69,100 | - | -6.41% | - | - |
| 08/31 | 4,650 | 4,780 | 4,555 | 4,765 | -0.1% | 45,800 | - | -4.26% | - | - |
| 08/28 | 4,820 | 4,860 | 4,765 | 4,770 | -1.34% | 32,000 | - | -4.39% | - | - |
| 08/27 | 4,940 | 5,010 | 4,805 | 4,835 | -1.23% | 52,100 | - | -3.44% | - | - |
| 08/26 | 4,775 | 4,900 | 4,680 | 4,895 | +2.51% | 48,900 | - | -2.47% | - | - |
| 08/25 | 4,745 | 4,775 | 4,635 | 4,775 | +1.06% | 39,000 | - | -5.11% | - | - |
| 08/24 | 4,795 | 4,815 | 4,685 | 4,725 | -1.46% | 36,500 | - | -6.4% | - | - |
| 08/21 | 4,810 | 4,815 | 4,675 | 4,795 | -1.74% | 57,400 | - | -5.59% | - | - |
| 08/20 | 4,840 | 4,900 | 4,765 | 4,880 | +2.31% | 34,700 | - | -4.71% | - | - |
| 08/19 | 4,860 | 4,920 | 4,715 | 4,770 | -4.02% | 87,200 | - | -7.32% | - | - |
| 08/18 | 5,040 | 5,180 | 4,950 | 4,970 | -2.93% | 36,100 | - | -4% | - | - |
| 08/17 | 4,985 | 5,130 | 4,930 | 5,120 | +2.71% | 37,000 | - | -1.46% | - | - |
| 08/14 | 5,010 | 5,030 | 4,930 | 4,985 | +0.2% | 34,100 | - | -4.06% | - | - |
| 08/13 | 5,050 | 5,090 | 4,915 | 4,975 | -0.7% | 54,200 | - | -4.31% | - | - |
| 08/12 | 4,880 | 5,020 | 4,800 | 5,010 | +1.62% | 61,500 | - | -3.93% | - | - |
| 08/10 | 5,130 | 5,130 | 4,890 | 4,930 | -4.46% | 68,400 | - | -5.95% | - | - |
| 08/07 | 5,560 | 5,770 | 4,985 | 5,160 | -8.19% | 147,800 | - | -2.12% | - | - |
| 08/06 | 5,810 | 5,960 | 5,610 | 5,620 | -4.1% | 78,100 | - | +6.36% | - | - |
| 08/05 | 5,500 | 5,950 | 5,340 | 5,860 | +7.13% | 169,000 | - | +10.78% | - | - |
| 08/04 | 5,090 | 5,510 | 5,090 | 5,470 | +6.63% | 111,800 | - | +3.62% | - | - |
| 08/03 | 4,860 | 5,210 | 4,825 | 5,130 | +2.4% | 64,900 | - | -3.1% | - | - |
| 07/31 | 4,850 | 5,080 | 4,770 | 5,010 | +10.11% | 70,600 | - | -5.72% | - | - |
| 07/30 | 4,505 | 4,675 | 4,435 | 4,550 | +1.22% | 64,200 | - | -14.84% | - | - |
| 07/29 | 4,870 | 4,870 | 4,400 | 4,495 | -6.74% | 88,100 | - | -16.5% | - | - |
| 07/28 | 5,110 | 5,110 | 4,775 | 4,820 | -5.86% | 65,900 | - | -11.23% | - | - |
| 07/27 | 5,160 | 5,210 | 5,080 | 5,120 | +1.19% | 41,700 | - | -6.42% | - | - |
| 07/24 | 5,160 | 5,200 | 5,010 | 5,060 | -3.07% | 24,400 | - | -7.66% | - | - |
| 07/23 | 5,190 | 5,270 | 5,130 | 5,220 | +1.56% | 30,000 | - | -4.88% | - | - |
| 07/22 | 5,310 | 5,330 | 5,140 | 5,140 | -1.53% | 57,000 | - | -6.32% | - | - |
| 07/21 | 5,250 | 5,270 | 5,010 | 5,220 | +1.16% | 47,400 | - | -4.9% | - | - |
| 07/17 | 5,400 | 5,400 | 4,945 | 5,160 | -6.18% | 101,200 | - | -6.03% | - | - |
| 07/16 | 5,760 | 5,760 | 5,490 | 5,500 | -6.14% | 46,400 | - | +0.36% | - | - |
| 07/15 | 5,580 | 5,920 | 5,520 | 5,860 | +6.35% | 114,000 | - | +7.54% | - | - |
| 07/14 | 5,590 | 5,590 | 5,340 | 5,510 | -0.18% | 45,900 | - | +1.89% | - | - |
| 07/13 | 5,450 | 5,650 | 5,420 | 5,520 | +1.28% | 45,300 | - | +2.49% | - | - |
| 07/10 | 5,310 | 5,550 | 5,210 | 5,450 | +6.24% | 117,900 | - | +1.64% | - | - |
| 07/09 | 5,050 | 5,140 | 5,040 | 5,130 | +1.58% | 82,300 | - | -4.2% | - | - |
| 07/08 | 5,210 | 5,250 | 5,020 | 5,050 | -5.96% | 79,800 | - | -5.73% | - | - |
| 07/07 | 5,700 | 5,700 | 5,330 | 5,370 | -5.79% | 66,700 | - | +0.06% | - | - |
| 07/06 | 5,770 | 5,910 | 5,610 | 5,700 | +0.53% | 47,600 | - | +6.2% | - | - |
| 07/03 | 5,370 | 5,670 | 5,280 | 5,670 | +3.66% | 84,700 | - | +5.92% | - | - |
| 07/02 | 5,600 | 5,660 | 5,440 | 5,470 | -5.2% | 53,800 | - | +2.36% | - | - |
| 07/01 | 5,660 | 5,830 | 5,600 | 5,770 | +3.22% | 41,600 | - | +8.13% | - | - |
| 06/30 | 5,850 | 5,930 | 5,580 | 5,590 | -4.28% | 46,000 | - | +5.17% | - | - |
| 06/29 | 5,700 | 5,890 | 5,580 | 5,840 | +3.73% | 63,400 | - | +10.15% | - | - |
| 06/26 | 5,680 | 5,740 | 5,480 | 5,630 | -1.75% | 51,500 | - | +6.73% | - | - |
| 06/25 | 5,740 | 5,860 | 5,680 | 5,730 | +3.43% | 58,800 | - | +9.12% | - | - |
| 06/24 | 5,580 | 5,680 | 5,430 | 5,540 | -2.46% | 44,400 | - | +6.29% | - | - |
| 06/23 | 5,840 | 5,920 | 5,630 | 5,680 | -2.74% | 61,200 | - | +9.8% | - | - |
| 06/22 | 5,450 | 5,840 | 5,440 | 5,840 | +8.96% | 73,200 | - | +13.77% | - | - |
| 06/19 | 5,360 | 5,450 | 5,290 | 5,360 | +1.9% | 23,400 | - | +5.28% | - | - |
| 06/18 | 5,270 | 5,300 | 5,200 | 5,260 | +1.35% | 21,600 | - | +3.81% | - | - |
| 06/17 | 5,130 | 5,290 | 5,120 | 5,190 | +0.19% | 19,200 | - | +2.79% | - | - |
| 06/16 | 5,280 | 5,280 | 5,150 | 5,180 | -1.89% | 26,000 | - | +2.8% | - | - |
| 06/15 | 5,020 | 5,280 | 5,010 | 5,280 | +8.31% | 47,300 | - | +4.82% | - | - |
| 06/12 | 4,930 | 4,995 | 4,820 | 4,875 | +2.85% | 37,800 | - | -3.1% | - | - |
| 06/11 | 4,745 | 4,780 | 4,545 | 4,740 | -1.56% | 46,000 | - | -5.82% | - | - |
| 06/10 | 4,900 | 4,945 | 4,775 | 4,815 | -3.12% | 54,600 | - | -4.33% | - | - |
| 06/09 | 4,975 | 5,030 | 4,890 | 4,970 | +1.12% | 45,200 | - | -0.92% | - | - |
| 06/08 | 4,980 | 5,010 | 4,835 | 4,915 | -6.91% | 59,800 | - | -1.4% | - | - |
| 06/05 | 5,180 | 5,280 | 5,060 | 5,280 | +1.93% | 34,700 | - | +6.54% | - | - |
| 06/04 | 5,200 | 5,200 | 5,000 | 5,180 | -2.26% | 54,600 | - | +5.46% | - | - |
| 06/03 | 5,400 | 5,480 | 5,270 | 5,300 | -1.3% | 41,600 | - | +8.85% | - | - |
| 06/02 | 5,440 | 5,480 | 5,060 | 5,370 | +0.56% | 74,900 | - | +11.41% | - | - |
| 06/01 | 5,500 | 5,600 | 5,290 | 5,340 | -2.02% | 63,800 | - | +11.9% | - | - |
| 05/29 | 5,320 | 5,500 | 5,260 | 5,450 | +3.42% | 72,200 | - | +15.3% | - | - |
| 05/28 | 5,160 | 5,310 | 5,060 | 5,270 | +0.19% | 43,800 | - | +12.63% | - | - |
| 05/27 | 5,350 | 5,460 | 5,230 | 5,260 | 0% | 82,100 | - | +13.48% | - | - |
| 05/26 | 5,250 | 5,320 | 5,110 | 5,260 | +1.74% | 54,300 | - | +14.45% | - | - |
| 05/25 | 5,180 | 5,240 | 5,100 | 5,170 | +2.78% | 49,800 | - | +13.5% | - | - |
| 05/22 | 4,875 | 5,060 | 4,875 | 5,030 | +5.78% | 67,700 | - | +11.36% | - | - |
| 05/21 | 4,630 | 4,835 | 4,630 | 4,755 | +4.51% | 42,700 | - | +6.09% | - | - |
| 05/20 | 4,660 | 4,665 | 4,485 | 4,550 | -2.99% | 39,300 | - | +2.02% | - | - |
| 05/19 | 4,790 | 4,810 | 4,630 | 4,690 | -2.09% | 30,600 | - | +5.51% | - | - |
| 05/18 | 4,765 | 4,880 | 4,765 | 4,790 | +0.74% | 50,000 | - | +8.22% | - | - |
| 05/15 | 4,885 | 4,895 | 4,660 | 4,755 | -1.25% | 67,900 | - | +8.27% | - | - |
| 05/14 | 5,050 | 5,100 | 4,790 | 4,815 | -2.53% | 143,900 | - | +10.44% | - | - |
| 05/13 | 5,030 | 5,030 | 4,825 | 4,940 | -3.7% | 47,800 | - | +14.19% | - | - |
| 05/12 | 5,190 | 5,340 | 5,010 | 5,130 | 0% | 68,400 | - | +19.8% | - | - |
| 05/11 | 4,990 | 5,240 | 4,985 | 5,130 | +4.27% | 118,800 | - | +21.13% | - | - |
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 | 5,890 589 5/14 | 2,050 205 1/22 | 68,500 685,000 5/18 | - | - | +10.84% 2/25 | -21.82% 1/16 |
| 2009年 3月期 | 2,920 292 6/6 | 720 72 2/24 | 42,000 420,000 6/6 | - | - | +20.81% 4/14 | -33.93% 10/8 |
| 2010年 3月期 | 1,630 163 3/30 | 730 73 11/20 | 45,700 457,000 3/29 | - | - | +32.52% 3/29 | -18.16% 7/13 |
| 2011年 3月期 | 1,790 179 3/4 | 820 82 3/15 | 169,700 1,697,000 3/3 | 84億4503万 | 38億6867万 | +27.26% 3/3 | -35.55% 3/15 |
| 2012年 3月期 | 1,650 165 6/21 | 800 80 11/10 | 177,100 1,771,000 12/19 | 77億8452万 | 37億7431万 | +14.08% 6/21 | -20.81% 8/9 |
| 2013年 3月期 | 1,350 135 3/25 135 3/21 | 750 75 11/14 | 48,800 488,000 3/15 | 63億6915万 | 35億3842万 | +20.72% 1/4 | -14.52% 5/15 |
| 2014年 3月期 | 1,550 155 4/25 | 1,000 100 3/27 | 157,200 1,572,000 1/7 | 73億1273万 | 47億1789万 | +15.31% 8/6 | -15.43% 2/17 |
| 2015年 3月期 | 1,680 168 9/22 | 950 95 5/13 | 232,500 2,325,000 9/22 | 79億2606万 | 44億8200万 | +16.77% 6/17 | -11.19% 10/16 |
| 2016年 3月期 | 2,340 234 7/8 | 1,070 107 2/12 | 174,900 1,749,000 7/8 | 110億3987万 | 50億4814万 | +16.79% 12/8 | -24.24% 8/24 |
| 2017年 3月期 | 2,080 208 2/6 208 2/3 | 1,050 105 6/24 | 881,400 8,814,000 9/1 | 98億1322万 | 49億5379万 | +41.23% 9/2 | -14.98% 4/14 |
| 2018年 3月期 | 5,210 1/26 | 1,430 143 4/17 | 674,400 6,744,000 6/21 | 245億8023万 | 67億4659万 | +27.99% 1/16 | -22.86% 2/14 |
| 2019年 3月期 | 4,840 5/23 | 1,790 12/25 | 163,300 11/14 | 228億3461万 | 84億4503万 | +25.15% 2/19 | -24.72% 12/25 |
| 2020年 3月期 | 3,365 12/13 | 1,523 3/23 | 217,600 5/16 | 158億7571万 | 71億8535万 | +25.77% 4/30 | -32.52% 3/13 |
| 2021年 3月期 | 3,215 1/25 | 1,575 4/6 | 129,700 1/14 | 151億6803万 | 74億3068万 | +24.28% 1/25 | -7.48% 12/28 |
| 2022年 3月期 | 7,200 9/9 | 3,100 4/21 | 292,200 9/13 | 339億6884万 | 146億2547万 | +29.27% 6/25 | -20.07% 10/6 |
| 2023年 3月期 | 5,720 3/9 | 3,575 7/7 | 236,500 11/21 | 269億8635万 | 168億6647万 | +13.32% 3/1 | -12.79% 7/1 |
| 2024年 3月期 | 6,860 3/7 | 4,770 4/26 | 246,200 10/10 | 323億6475万 | 225億435万 | +12.06% 5/30 | -7.64% 2/19 |
| 2025年 3月期 | 6,800 4/1 | 3,105 8/5 | 324,000 5/23 | 320億8168万 | 208億1528万 | +11.63% 11/20 | -28.31% 8/5 |
| 2026年 3月期 | 5,350 2/10 | 2,890 4/9 | 279,100 2/12 | 358億6530万 | 193億7396万 | +18.99% 5/14 | -15.05% 3/30 |
| 最新 | 5,020 2026/10/2 | 17,900 | 336億5305万 | +5.91% 4,740 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/28 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/29 vs 1992/12/28
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/29
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 433%（5.33倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 111%（2.11倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/10/02 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
510円（2001/12/19） - 884%（9.84倍）
5,020円（10/2）
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。
