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	3,190	3,225	3,165	3,175	-1.55%	702,200	-	+3.72%	-	-
10/01	3,130	3,225	3,105	3,225	+4.54%	1,096,900	-	+5.53%	-	-
10/01	株式分割 1→5
09/30	3,115	3,145	3,055	3,085	+0.98%	718,600	-	+1.08%	-	-
09/29	3,100	3,140	2,981	3,055	-2.71%	519,800	-	+0.2%	-	-
09/28	3,176	3,176	3,120	3,140	-0.32%	483,500	-	+2.98%	-	-
09/25	3,126	3,152	3,092	3,150	+1.88%	564,500	-	+3.45%	-	-
09/24	3,060	3,110	3,050	3,092	+1.78%	448,000	-	+1.44%	-	-
09/18	3,058	3,062	2,996	3,038	+0.13%	534,000	-	-0.59%	-	-
09/17	3,010	3,048	3,006	3,034	+1.27%	427,500	-	-0.75%	-	-
09/16	2,996	3,024	2,972	2,996	+0.33%	501,500	-	-1.87%	-	-
09/15	2,968	3,008	2,966	2,986	-0.8%	445,000	-	-2.07%	-	-
09/14	2,898	3,026	2,882	3,010	+3.22%	833,000	-	-1.18%	-	-
09/11	2,860	2,930	2,816	2,916	-0.14%	736,500	-	-4.14%	-	-
09/10	2,956	2,966	2,890	2,920	-1.08%	651,500	-	-4.14%	-	-
09/09	2,970	2,992	2,932	2,952	-0.61%	538,000	-	-3.24%	-	-
09/08	3,072	3,080	2,956	2,970	-4.81%	727,000	-	-2.69%	-	-
09/07	3,092	3,124	3,090	3,120	+1.43%	416,000	-	+2.26%	-	-
09/04	3,098	3,098	3,058	3,076	0%	310,000	-	+1.25%	-	-
09/03	3,062	3,090	3,020	3,076	+0.46%	572,000	-	+1.62%	-	-
09/02	3,096	3,124	3,042	3,062	-3.59%	802,500	-	+1.53%	-	-
09/01	3,100	3,248	3,100	3,176	+3.45%	1,439,500	-	+5.62%	-	-
08/31	3,004	3,086	2,982	3,070	+0.72%	465,000	-	+2.37%	-	-
08/28	3,084	3,090	3,042	3,048	-1.04%	306,000	-	+1.84%	-	-
08/27	3,072	3,124	3,058	3,080	+0.39%	360,000	-	+3.01%	-	-
08/26	3,042	3,082	3,034	3,068	+0.07%	436,000	-	+2.85%	-	-
08/25	3,100	3,134	3,030	3,066	-1.92%	654,000	-	+3.02%	-	-
08/24	3,018	3,146	3,012	3,126	+3.99%	899,500	-	+5.32%	-	-
08/21	3,002	3,034	2,966	3,006	-1.18%	880,500	-	+1.55%	-	-
08/20	3,036	3,086	3,020	3,042	+0.26%	792,000	-	+2.84%	-	-
08/19	3,214	3,226	3,032	3,034	-6.18%	891,000	-	+2.67%	-	-
08/18	3,258	3,292	3,228	3,234	-1.58%	780,000	-	+9.55%	-	-
08/17	3,100	3,300	3,086	3,286	+7.04%	1,784,000	-	+11.69%	-	-
08/14	2,996	3,094	2,980	3,070	+4.56%	1,362,500	-	+4.81%	-	-
08/13	2,960	3,000	2,896	2,936	+1.1%	931,500	-	+0.44%	-	-
08/12	2,898	2,918	2,884	2,904	+0.21%	486,500	-	-0.68%	-	-
08/10	2,902	2,928	2,868	2,898	-0.75%	643,000	-	-1.06%	-	-
08/07	3,000	3,006	2,868	2,920	-3.12%	1,256,500	-	-0.54%	-	-
08/06	3,056	3,070	3,002	3,014	-1.05%	786,000	-	+2.52%	-	-
08/05	2,990	3,054	2,966	3,046	+2.35%	1,499,000	-	+3.5%	-	-
08/04	2,906	2,988	2,854	2,976	+1.16%	1,367,500	-	+1.12%	-	-
08/03	2,812	3,034	2,812	2,942	+5.68%	5,013,500	-	-0.1%	-	-
07/31	2,870	2,880	2,524	2,784	-1.14%	3,007,500	-	-5.63%	-	-
07/30	2,800	2,836	2,776	2,816	+1.08%	882,500	-	-4.99%	-	-
07/29	2,840	2,852	2,762	2,786	-2.38%	1,771,000	-	-6.07%	-	-
07/28	2,922	2,944	2,844	2,854	-3.52%	1,534,000	-	-3.84%	-	-
07/27	2,928	2,964	2,908	2,958	+0.54%	971,500	-	-0.4%	-	-
07/24	2,986	2,996	2,928	2,942	-1.01%	709,000	-	-0.88%	-	-
07/23	2,890	2,980	2,890	2,972	+2.55%	1,405,000	-	+0.24%	-	-
07/22	2,918	2,938	2,890	2,898	+0.56%	583,000	-	-2.09%	-	-
07/21	2,898	2,920	2,856	2,882	-0.07%	786,000	-	-2.6%	-	-
07/17	2,872	2,908	2,822	2,884	-1.03%	1,671,000	-	-2.47%	-	-
07/16	2,946	2,968	2,912	2,914	-1.49%	575,500	-	-1.35%	-	-
07/15	2,970	2,986	2,944	2,958	0%	915,500	-	+0.27%	-	-
07/14	2,958	2,966	2,914	2,958	-0.2%	554,000	-	+0.34%	-	-
07/13	3,004	3,010	2,906	2,964	-0.94%	863,000	-	+0.51%	-	-
07/10	2,986	3,014	2,960	2,992	+1.01%	721,000	-	+1.63%	-	-
07/09	2,904	2,962	2,902	2,962	+1.58%	766,000	-	+0.75%	-	-
07/08	2,964	2,972	2,906	2,916	-1.69%	921,500	-	-0.61%	-	-
07/07	3,000	3,022	2,966	2,966	-1.79%	1,380,000	-	+1.23%	-	-
07/06	3,078	3,082	3,010	3,020	-1.5%	538,500	-	+3.39%	-	-
07/03	3,002	3,078	3,002	3,066	+0.86%	681,500	-	+5.25%	-	-
07/02	3,054	3,080	2,998	3,040	-1.36%	746,500	-	+4.97%	-	-
07/01	3,050	3,096	3,050	3,082	+1.38%	748,000	-	+7.01%	-	-
06/30	3,030	3,044	2,996	3,040	+0.46%	496,500	-	+6.18%	-	-
06/29	3,040	3,062	2,998	3,026	-1.37%	810,000	-	+6.36%	-	-
06/26	3,108	3,118	3,012	3,068	-2.36%	1,117,500	-	+8.37%	-	-
06/25	3,108	3,188	3,074	3,142	+9.78%	2,705,000	-	+11.66%	-	-
06/24	2,784	2,896	2,754	2,862	+1.35%	583,500	-	+2.43%	-	-
06/23	2,930	2,930	2,814	2,824	-2.96%	478,000	-	+1.4%	-	-
06/22	2,936	2,952	2,890	2,910	-0.07%	323,500	-	+4.56%	-	-
06/19	2,900	2,936	2,856	2,912	+1.68%	843,500	-	+4.9%	-	-
06/18	2,870	2,882	2,846	2,864	+0.49%	592,500	-	+3.47%	-	-
06/17	2,896	2,896	2,822	2,850	-0.97%	585,000	-	+3.07%	-	-
06/16	2,820	2,886	2,812	2,878	+1.55%	681,500	-	+4.28%	-	-
06/15	2,848	2,880	2,806	2,834	+1.36%	656,000	-	+2.87%	-	-
06/12	2,810	2,864	2,794	2,796	-1.2%	951,000	-	+1.64%	-	-
06/11	2,800	2,882	2,786	2,830	-2.35%	950,000	-	+3.1%	-	-
06/10	2,984	2,990	2,884	2,898	-2.88%	1,335,000	-	+5.73%	-	-
06/09	2,874	3,000	2,822	2,984	+5.14%	1,574,500	-	+9.46%	-	-
06/08	2,792	2,850	2,746	2,838	-2.21%	1,277,500	-	+5.03%	-	-
06/05	2,828	2,926	2,800	2,902	+3.27%	1,569,500	-	+8.16%	-	-
06/04	2,820	2,836	2,768	2,810	+0.43%	1,002,000	-	+5.6%	-	-
06/03	2,760	2,816	2,706	2,798	+1.75%	707,000	-	+5.86%	-	-
06/02	2,802	2,820	2,740	2,750	-2.55%	1,365,500	-	+5.12%	-	-
06/01	2,842	2,850	2,714	2,822	+6.57%	2,287,000	-	+8.58%	-	-
05/29	2,642	2,714	2,642	2,648	+0.23%	698,500	-	+2.68%	-	-
05/28	2,644	2,656	2,584	2,642	-0.08%	1,047,500	-	+2.96%	-	-
05/27	2,610	2,662	2,592	2,644	+1.69%	747,500	-	+3.56%	-	-
05/26	2,654	2,664	2,576	2,600	-2.99%	726,500	-	+2.36%	-	-
05/25	2,658	2,750	2,638	2,680	+2.21%	936,500	-	+5.97%	-	-
05/22	2,642	2,648	2,570	2,622	-1.35%	1,013,000	-	+4.25%	-	-
05/21	2,650	2,674	2,636	2,658	+0.76%	821,000	-	+6.19%	-	-
05/20	2,734	2,750	2,622	2,638	-4.49%	1,404,000	-	+5.99%	-	-
05/19	2,738	2,770	2,724	2,762	+0.95%	1,878,500	-	+11.51%	-	-
05/18	2,780	2,794	2,702	2,736	+0.44%	1,097,500	-	+11.31%	-	-
05/15	2,820	2,820	2,680	2,724	-2.44%	1,132,000	-	+11.59%	-	-
05/14	2,722	2,832	2,678	2,792	+2.57%	2,985,000	-	+15.13%	-	-
05/13	2,748	2,756	2,716	2,722	-1.02%	773,500	-	+13.18%	-	-
05/12	2,754	2,754	2,702	2,750	+0.51%	981,000	-	+15.16%	-	-
05/11	2,678	2,764	2,586	2,736	+3.64%	3,293,000	-	+15.39%	-	-

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	642 3/30	264 7/13	6,312,000 3/11	-	-	726億8639万 3/31
2011年 3月期	807 3/4	445 8/12	7,806,000 10/5	967億9524万	533億7532万	846億8084万 3/31
2012年 3月期	812 5/11	410 10/5	6,087,000 3/15	973億9496万	491億7726万	850億4068万 3/30
2013年 3月期	715 4/2	327 10/10	5,164,000 10/31	857億6034万	392億2186万	687億2822万 3/29
2014年 3月期	965 1/9	513 4/4	7,554,000 11/1	1157億4648万	615億3155万	808億7328万 3/31
2015年 3月期	1,071 3/18	660 4/15 4/14	5,530,000 2/2	1284億6060万	791億6339万	1136億7905万 3/31
2016年 3月期	1,346 6/12	629 2/12	5,536,000 11/2	1614億4535万	754億4511万	758億2550万 3/31
2017年 3月期	1,144 3/2	488 6/28	6,515,000 12/12	1372億1655万	585億3293万	1061億9574万 3/31
2018年 3月期	1,322 2/1	827 8/29	5,846,000 8/2	1609億5296万	991億9413万	1242億1030万 3/30
2019年 3月期	1,070 5/22	691 3,455 1/4	4,390,000 8/1	1331億8205万	860億822万	1114億6465万 3/29
2020年 3月期	1,118 5,590 11/8	491 2,453 3/19	3,779,000 755,800 3/9	1391億5657万	610億6459万	697億3801万 3/31
2021年 3月期	978 4,890 3/15	497 2,484 4/6	2,339,500 467,900 5/8	1217億3088万	618億3630万	1048億6433万 3/31
2022年 3月期	940 4,700 9/16 4,700 9/14	678 3,390 3/8	1,999,500 399,900 2/1	1170億105万	843億9012万	927億3868万 3/31
2023年 3月期	1,028 5,140 3/8	739 3,695 4/12	3,537,500 707,500 6/2	1279億5434万	919億8274万	1159億4499万 3/31
2024年 3月期	1,426 7,130 9/6	907 4,535 4/6	3,046,000 609,200 8/1	1774億9308万	1128億9356万	1484億7216万 3/29
2025年 3月期	2,564 12,820 3/10	948 4,740 8/5	9,306,500 1,861,300 1/6	3191億3904万	1179億9680万	2729億4302万 3/31
2026年 3月期	2,362 11,810 4/18	1,758 8,790 5/9	9,157,500 1,831,500 5/9	2939億9626万	2188億1686万	2680億6838万 3/31
最新	3,175 2026/10/2		702,200	3951億8972万

牧野フライス製作所（6135）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート