- 6141
- 2026/09/28
- 時価
- 4157億円
- PER 予
- 26.59倍
- 2010年以降
- 赤字-123.46倍
（2010-2025年） - PBR
- 1.17倍
- 2010年以降
- 0.53-3倍
（2010-2025年） - 配当 予
- 3.59%
- ROE 予
- 4.4%
- ROA 予
- 1.76%
- 資料
- Link
- CSV,JSON
DMG森精機（6141）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,934
- 始値
- 2,934
- 高値
- 2,967
- 安値
- 2,920
- 終値 -0.44%
- 2,921
- 出来高 -15.66%
- 1,240,700
乖離率
- 株価（5日）
移動平均値 - +1.35%
2,882 - 株価（25日）
移動平均値 - +0.69%
2,901 - 出来高（5日）
移動平均値 - -10.48%
1,385,900
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,934 | 2,967 | 2,920 | 2,921 | -0.44% | 1,240,700 | - | +0.69% | - | - |
| 09/25 | 2,896 | 2,934 | 2,880 | 2,934 | +1.31% | 1,471,100 | - | +1.03% | - | - |
| 09/24 | 2,858 | 2,913 | 2,853 | 2,896 | +2.7% | 1,850,700 | - | -0.55% | - | - |
| 09/18 | 2,842 | 2,866 | 2,806 | 2,820 | -0.7% | 1,325,500 | - | -3.69% | - | - |
| 09/17 | 2,850 | 2,870 | 2,822 | 2,840 | +0.57% | 1,041,500 | - | -3.63% | - | - |
| 09/16 | 2,754 | 2,824 | 2,752 | 2,824 | +2.36% | 976,800 | - | -4.76% | - | - |
| 09/15 | 2,711 | 2,775 | 2,709 | 2,759 | +0.66% | 868,000 | - | -7.97% | - | - |
| 09/14 | 2,715 | 2,770 | 2,709 | 2,741 | -0.87% | 1,107,800 | - | -9.69% | - | - |
| 09/11 | 2,680 | 2,768 | 2,668 | 2,765 | 0% | 1,502,900 | - | -9.96% | - | - |
| 09/10 | 2,738 | 2,775 | 2,725 | 2,765 | -0.72% | 1,382,500 | - | -11.12% | - | - |
| 09/09 | 2,751 | 2,799 | 2,748 | 2,785 | +0.98% | 1,589,300 | - | -11.59% | - | - |
| 09/08 | 2,900 | 2,900 | 2,755 | 2,758 | -5.84% | 2,170,300 | - | -13.68% | - | - |
| 09/07 | 2,901 | 2,961 | 2,897 | 2,929 | +1.77% | 1,317,200 | - | -9.43% | - | - |
| 09/04 | 2,853 | 2,882 | 2,820 | 2,878 | +0.63% | 1,617,700 | - | -11.85% | - | - |
| 09/03 | 2,833 | 2,882 | 2,815 | 2,860 | +0.67% | 1,587,200 | - | -13.07% | - | - |
| 09/02 | 2,950 | 2,958 | 2,841 | 2,841 | -4.66% | 2,850,500 | - | -14.32% | - | - |
| 09/01 | 2,983 | 3,012 | 2,976 | 2,980 | -0.33% | 1,559,200 | - | -10.94% | - | - |
| 08/31 | 3,010 | 3,013 | 2,964 | 2,990 | -1.81% | 2,256,500 | - | -11.51% | - | - |
| 08/28 | 3,039 | 3,078 | 3,011 | 3,045 | +0.2% | 2,649,800 | - | -10.55% | - | - |
| 08/27 | 3,033 | 3,095 | 3,013 | 3,039 | +0.3% | 2,104,400 | - | -11.27% | - | - |
| 08/26 | 3,045 | 3,050 | 3,018 | 3,030 | -0.23% | 895,600 | - | -12.02% | - | - |
| 08/25 | 3,055 | 3,059 | 2,999 | 3,037 | -0.62% | 1,000,100 | - | -12.2% | - | - |
| 08/24 | 2,991 | 3,083 | 2,989 | 3,056 | +1.97% | 1,297,800 | - | -12.01% | - | - |
| 08/21 | 3,001 | 3,018 | 2,962 | 2,997 | -1.12% | 1,596,800 | - | -14.22% | - | - |
| 08/20 | 3,053 | 3,057 | 2,999 | 3,031 | +0.76% | 1,593,600 | - | -13.84% | - | - |
| 08/19 | 3,016 | 3,066 | 2,989 | 3,008 | -3.74% | 2,785,100 | - | -14.98% | - | - |
| 08/18 | 3,314 | 3,320 | 3,122 | 3,125 | -5.13% | 3,453,000 | - | -12.29% | - | - |
| 08/17 | 3,327 | 3,354 | 3,261 | 3,294 | -0.27% | 3,190,200 | - | -8.22% | - | - |
| 08/14 | 3,281 | 3,309 | 3,231 | 3,303 | +0.7% | 3,237,000 | - | -8.35% | - | - |
| 08/13 | 3,343 | 3,408 | 3,252 | 3,280 | -10.41% | 6,917,000 | - | -9.17% | - | - |
| 08/12 | 3,724 | 3,740 | 3,594 | 3,661 | -0.35% | 1,110,500 | - | +1.1% | - | - |
| 08/10 | 3,703 | 3,754 | 3,598 | 3,674 | +0.52% | 1,114,600 | - | +1.32% | - | - |
| 08/07 | 3,660 | 3,700 | 3,593 | 3,655 | -2.79% | 1,411,600 | - | +0.72% | - | - |
| 08/06 | 3,770 | 3,845 | 3,694 | 3,760 | +0.89% | 1,297,800 | - | +3.67% | - | - |
| 08/05 | 3,977 | 3,980 | 3,670 | 3,727 | -4.61% | 3,772,900 | - | +2.96% | - | - |
| 08/04 | 3,773 | 3,915 | 3,739 | 3,907 | +4.52% | 1,921,100 | - | +8.23% | - | - |
| 08/03 | 3,664 | 3,784 | 3,536 | 3,738 | +0.48% | 1,627,900 | - | +4.04% | - | - |
| 07/31 | 3,675 | 3,797 | 3,574 | 3,720 | +6.32% | 1,346,600 | - | +3.79% | - | - |
| 07/30 | 3,436 | 3,575 | 3,435 | 3,499 | -0.2% | 798,600 | - | -2.34% | - | - |
| 07/29 | 3,615 | 3,620 | 3,395 | 3,506 | -2.37% | 1,573,200 | - | -2.23% | - | - |
| 07/28 | 3,715 | 3,723 | 3,563 | 3,591 | -5.4% | 1,727,200 | - | +0.03% | - | - |
| 07/27 | 3,675 | 3,798 | 3,616 | 3,796 | +5.01% | 1,530,500 | - | +5.5% | - | - |
| 07/24 | 3,580 | 3,615 | 3,504 | 3,615 | +0.95% | 966,700 | - | +0.58% | - | - |
| 07/23 | 3,575 | 3,648 | 3,539 | 3,581 | +2.17% | 848,300 | - | -0.53% | - | - |
| 07/22 | 3,537 | 3,607 | 3,475 | 3,505 | +3.15% | 1,267,000 | - | -2.8% | - | - |
| 07/21 | 3,400 | 3,414 | 3,315 | 3,398 | +0.27% | 1,048,500 | - | -6.03% | - | - |
| 07/17 | 3,516 | 3,538 | 3,266 | 3,389 | -5.49% | 1,307,200 | - | -6.56% | - | - |
| 07/16 | 3,529 | 3,653 | 3,520 | 3,586 | -0.36% | 869,800 | - | -1.13% | - | - |
| 07/15 | 3,560 | 3,611 | 3,498 | 3,599 | +1.72% | 1,076,800 | - | -0.47% | - | - |
| 07/14 | 3,606 | 3,631 | 3,441 | 3,538 | -2.78% | 1,347,300 | - | -1.83% | - | - |
| 07/13 | 3,755 | 3,760 | 3,601 | 3,639 | -3.09% | 1,065,600 | - | +1.14% | - | - |
| 07/10 | 3,749 | 3,798 | 3,642 | 3,755 | +2.07% | 1,532,800 | - | +4.83% | - | - |
| 07/09 | 3,480 | 3,690 | 3,470 | 3,679 | +6.18% | 1,506,600 | - | +3.17% | - | - |
| 07/08 | 3,468 | 3,545 | 3,410 | 3,465 | -2.15% | 889,600 | - | -2.48% | - | - |
| 07/07 | 3,751 | 3,755 | 3,541 | 3,541 | -6.2% | 906,000 | - | -0.28% | - | - |
| 07/06 | 3,780 | 3,864 | 3,697 | 3,775 | +0.67% | 998,500 | - | +6.55% | - | - |
| 07/03 | 3,580 | 3,750 | 3,543 | 3,750 | +3.73% | 1,031,300 | - | +6.26% | - | - |
| 07/02 | 3,535 | 3,658 | 3,468 | 3,615 | +0.58% | 946,000 | - | +2.79% | - | - |
| 07/01 | 3,560 | 3,623 | 3,528 | 3,594 | +3.34% | 819,200 | - | +2.42% | - | - |
| 06/30 | 3,515 | 3,540 | 3,463 | 3,478 | +0.32% | 654,800 | - | -0.66% | - | - |
| 06/29 | 3,466 | 3,479 | 3,350 | 3,467 | -1.39% | 814,500 | - | -0.89% | - | - |
| 06/26 | 3,655 | 3,700 | 3,489 | 3,516 | -4.61% | 1,157,800 | - | +0.54% | - | - |
| 06/25 | 3,700 | 3,733 | 3,646 | 3,686 | +3.13% | 920,800 | - | +5.68% | - | - |
| 06/24 | 3,602 | 3,675 | 3,529 | 3,574 | -1.33% | 661,300 | - | +3% | - | - |
| 06/23 | 3,831 | 3,832 | 3,614 | 3,622 | -4.21% | 812,200 | - | +4.86% | - | - |
| 06/22 | 3,713 | 3,864 | 3,701 | 3,781 | +1.8% | 843,900 | - | +9.79% | - | - |
| 06/19 | 3,823 | 3,846 | 3,655 | 3,714 | -1.12% | 1,120,800 | - | +8.31% | - | - |
| 06/18 | 3,750 | 3,825 | 3,734 | 3,756 | +0.91% | 895,000 | - | +9.73% | - | - |
| 06/17 | 3,737 | 3,759 | 3,635 | 3,722 | -1.09% | 1,030,400 | - | +8.89% | - | - |
| 06/16 | 3,740 | 3,857 | 3,711 | 3,763 | +2.51% | 2,027,700 | - | +10.03% | - | - |
| 06/15 | 3,510 | 3,671 | 3,499 | 3,671 | +8.23% | 1,392,700 | - | +7.34% | - | - |
| 06/12 | 3,381 | 3,484 | 3,367 | 3,392 | +2.45% | 1,305,300 | - | -1.02% | - | - |
| 06/11 | 3,165 | 3,317 | 3,116 | 3,311 | +0.18% | 1,359,000 | - | -3.75% | - | - |
| 06/10 | 3,388 | 3,483 | 3,300 | 3,305 | -2.45% | 1,608,300 | - | -4.23% | - | - |
| 06/09 | 3,328 | 3,426 | 3,255 | 3,388 | +5.28% | 1,956,900 | - | -1.48% | - | - |
| 06/08 | 3,169 | 3,259 | 3,128 | 3,218 | -4.65% | 1,803,000 | - | -5.93% | - | - |
| 06/05 | 3,331 | 3,397 | 3,293 | 3,375 | +1.23% | 929,200 | - | -0.97% | - | - |
| 06/04 | 3,368 | 3,381 | 3,305 | 3,334 | -3% | 1,069,600 | - | -1.56% | - | - |
| 06/03 | 3,398 | 3,523 | 3,343 | 3,437 | +3.28% | 1,463,900 | - | +2.29% | - | - |
| 06/02 | 3,450 | 3,455 | 3,267 | 3,328 | -3.09% | 1,012,500 | - | 0% | - | - |
| 06/01 | 3,427 | 3,534 | 3,386 | 3,434 | -0.32% | 1,487,100 | - | +3.93% | - | - |
| 05/29 | 3,478 | 3,489 | 3,419 | 3,445 | +0.55% | 1,384,200 | - | +5.16% | - | - |
| 05/28 | 3,367 | 3,466 | 3,301 | 3,426 | +1.06% | 1,037,100 | - | +5.55% | - | - |
| 05/27 | 3,443 | 3,552 | 3,377 | 3,390 | +0.21% | 1,249,700 | - | +5.38% | - | - |
| 05/26 | 3,472 | 3,480 | 3,340 | 3,383 | -1.74% | 1,213,900 | - | +6.08% | - | - |
| 05/25 | 3,394 | 3,487 | 3,358 | 3,443 | +4.52% | 1,487,800 | - | +9.02% | - | - |
| 05/22 | 3,260 | 3,353 | 3,255 | 3,294 | +1.45% | 1,491,400 | - | +5.31% | - | - |
| 05/21 | 3,265 | 3,304 | 3,221 | 3,247 | +2.69% | 1,487,400 | - | +4.57% | - | - |
| 05/20 | 3,280 | 3,296 | 3,111 | 3,162 | -6.53% | 2,239,800 | - | +2.56% | - | - |
| 05/19 | 3,418 | 3,457 | 3,352 | 3,383 | -0.38% | 901,500 | - | +10.56% | - | - |
| 05/18 | 3,566 | 3,581 | 3,389 | 3,396 | -4.85% | 1,421,500 | - | +12.04% | - | - |
| 05/15 | 3,675 | 3,708 | 3,495 | 3,569 | -1.73% | 1,563,200 | - | +19.17% | - | - |
| 05/14 | 3,787 | 3,857 | 3,632 | 3,632 | -3.79% | 1,795,700 | - | +23.12% | - | - |
| 05/13 | 3,746 | 3,813 | 3,658 | 3,775 | +0.03% | 1,583,500 | - | +29.99% | - | - |
| 05/12 | 3,882 | 3,940 | 3,756 | 3,774 | -1.28% | 1,963,500 | - | +32.37% | - | - |
| 05/11 | 3,870 | 3,890 | 3,736 | 3,823 | +2.36% | 2,445,100 | - | +36.49% | - | - |
| 05/08 | 3,577 | 3,787 | 3,512 | 3,735 | +4.07% | 4,095,300 | - | +36.16% | - | - |
| 05/07 | 3,539 | 3,663 | 3,440 | 3,589 | +19.63% | 7,133,100 | - | +33.57% | - | - |
| 05/01 | 2,931 | 3,000 | 2,856 | 3,000 | +2.28% | 3,297,600 | - | +13.59% | - | - |
| 04/30 | 2,910 | 2,983 | 2,874 | 2,933 | +1.52% | 2,907,300 | - | +11.99% | - | - |
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 | 4,130 7/13 | 1,501 1/22 | 4,498,200 8/6 | - | - | +11.37% 10/11 | -26.83% 1/16 |
| 2009年 3月期 | 2,210 6/6 | 652 12/8 | 2,770,900 10/29 5/2 | - | - | +23.84% 3/24 | -32.97% 10/27 |
| 2010年 3月期 | 1,209 3/29 | 757 11/30 | 4,779,700 1/7 | - | - | +21.22% 1/14 | -16.43% 11/27 |
| 2011年 3月期 | 1,230 4/6 | 707 8/25 8/24 | 3,172,100 7/28 | 1457億2425万 | 837億6182万 | +10.59% 2/15 | -16.11% 5/21 |
| 2012年 3月期 | 1,101 5/20 | 645 10/5 | 1,504,300 5/23 | 1304億4097万 | 764億1637万 | +10.25% 5/11 | -16.91% 8/22 |
| 2013年 3月期 | 1,165 3/28 | 475 9/6 | 2,800,200 2/4 | 1380億2337万 | 562億7562万 | +28.86% 2/4 | -15.19% 8/3 |
| 2014年 3月期 | 2,089 1/16 | 980 4/2 | 7,107,700 3/5 | 2474億9492万 | 1161億550万 | +21.49% 5/20 | -18.53% 3/14 |
| 2015年 3月期 | 2,638 6/8 6/5 | 1,116 10/21 | 8,328,000 11/11 | 3507億543万 | 1483億6515万 | +18.22% 1/28 | -19.5% 1/21 |
| 2016年 12月期 | 1,609 12/12 | 828 2/12 | 7,746,500 4/8 | 2139億638万 | 1100億7736万 | +25.3% 12/9 | -26.23% 2/12 |
| 2017年 12月期 | 2,496 11/9 | 1,368 1/18 | 4,106,900 2/13 | 3143億8039万 | 1818億6695万 | +17.01% 2/21 | -11.99% 2/7 |
| 2018年 12月期 | 2,747 1/24 | 1,116 12/26 | 4,111,500 11/8 | 3459億9476万 | 1405億6431万 | +12.87% 1/25 | -19.23% 12/26 |
| 2019年 12月期 | 1,877 7/2 | 1,143 1/4 | 7,338,700 7/11 | 2364億1506万 | 1439億6505万 | +22.97% 7/2 | -14.24% 5/24 |
| 2020年 12月期 | 1,747 1/24 1/22 | 785 4/6 | 4,114,800 8/28 | 2200億4108万 | 988億7364万 | +25.86% 5/11 | -35.21% 3/16 |
| 2021年 12月期 | 2,299 9/14 | 1,521 1/4 | 3,499,400 2/12 | 2895億6751万 | 1915億7555万 | +15.15% 9/7 | -12.24% 1/27 |
| 2022年 12月期 | 2,086 1/13 | 1,366 3/8 | 3,110,800 5/24 | 2627億3938万 | 1720億5273万 | +15.79% 5/26 | -16.78% 3/8 |
| 2023年 12月期 | 2,783 12/27 | 1,723 1/4 | 3,832,600 8/4 | 3505億2909万 | 2170億1819万 | +12.68% 2/7 | -10.49% 10/4 |
| 2024年 12月期 | 4,810 5/9 | 2,399 12/19 | 4,821,500 3/14 | 6203億6513万 | 3405億5146万 | +16.42% 3/18 | -31.28% 8/5 |
| 2025年 12月期 | 3,660 7/28 | 2,030 4/7 | 13,891,700 10/31 | 5209億1291万 | 2889億2164万 | +30.67% 3/6 | -30.93% 4/7 |
| 最新 | 2,921 2026/9/28 | 1,240,700 | 4157億3405万 | +0.69% 2,901 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -25%（0.75倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 90%（1.9倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 152%（2.52倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/28 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
474円（2003/04/28） - 516%（6.16倍）
2,921円（9/28）
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。
