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	2,795	2,814	2,793	2,793	-0.07%	2,000	-	+0.07%	-	-
09/25	2,800	2,810	2,790	2,795	-0.18%	900	-	+0.11%	-	-
09/24	2,799	2,800	2,790	2,800	+0.18%	1,200	-	+0.29%	-	-
09/18	2,800	2,800	2,790	2,795	+0.14%	4,000	-	+0.11%	-	-
09/17	2,799	2,799	2,790	2,791	-0.29%	3,500	-	-0.04%	-	-
09/16	2,798	2,799	2,798	2,799	+0.32%	400	-	+0.21%	-	-
09/15	2,792	2,793	2,788	2,790	0%	1,100	-	-0.11%	-	-
09/14	2,790	2,800	2,790	2,790	0%	1,100	-	-0.11%	-	-
09/11	2,814	2,817	2,790	2,790	-0.85%	600	-	-0.11%	-	-
09/10	2,817	2,817	2,782	2,814	+0.86%	1,000	-	+0.72%	-	-
09/09	2,790	2,790	2,790	2,790	+0.22%	100	-	-0.07%	-	-
09/08	2,804	2,804	2,784	2,784	-0.68%	2,000	-	-0.32%	-	-
09/07	2,801	2,803	2,800	2,803	+0.14%	800	-	+0.32%	-	-
09/04	2,799	2,799	2,799	2,799	+0.65%	300	-	+0.21%	-	-
09/03	2,810	2,820	2,781	2,781	-0.93%	3,200	-	-0.43%	-	-
09/02	2,805	2,807	2,790	2,807	+0.25%	1,400	-	+0.5%	-	-
09/01	2,800	2,800	2,781	2,800	0%	1,600	-	+0.29%	-	-
08/31	2,796	2,800	2,796	2,800	+0.14%	400	-	+0.25%	-	-
08/28	2,796	2,796	2,796	2,796	+0.58%	200	-	+0.11%	-	-
08/27	2,766	2,780	2,766	2,780	+0.54%	600	-	-0.54%	-	-
08/26	2,761	2,765	2,761	2,765	-0.32%	1,100	-	-1.11%	-	-
08/25	2,772	2,774	2,772	2,774	+0.07%	200	-	-0.86%	-	-
08/24	2,773	2,799	2,772	2,772	-0.11%	900	-	-1%	-	-
08/21	2,775	2,775	2,775	2,775	-0.89%	200	-	-0.93%	-	-
08/20	2,800	2,800	2,800	2,800	0%	400	-	-0.04%	-	-
08/19	2,801	2,801	2,800	2,800	-0.04%	300	-	0%	-	-
08/18	2,804	2,812	2,801	2,801	-0.28%	1,000	-	+0.04%	-	-
08/17	2,811	2,811	2,800	2,809	+0.32%	300	-	+0.36%	-	-
08/14	2,775	2,800	2,775	2,800	0%	3,100	-	+0.07%	-	-
08/12	2,800	2,800	2,800	2,800	0%	100	-	+0.14%	-	-
08/10	2,798	2,800	2,798	2,800	+0.36%	200	-	+0.21%	-	-
08/07	2,785	2,790	2,785	2,790	+0.18%	400	-	-0.04%	-	-
08/06	2,785	2,785	2,785	2,785	-1.07%	100	-	-0.11%	-	-
08/04	2,782	2,815	2,780	2,815	+1.08%	1,900	-	+1.11%	-	-
08/03	2,812	2,812	2,782	2,785	-0.78%	600	-	+0.22%	-	-
07/31	2,786	2,815	2,786	2,807	+0.32%	400	-	+1.15%	-	-
07/30	2,780	2,798	2,780	2,798	+0.14%	200	-	+1.05%	-	-
07/29	2,786	2,794	2,786	2,794	+0.47%	500	-	+1.09%	-	-
07/28	2,781	2,785	2,781	2,781	-0.04%	900	-	+0.8%	-	-
07/27	2,799	2,799	2,782	2,782	-0.5%	800	-	+0.98%	-	-
07/24	2,801	2,801	2,796	2,796	-1.24%	600	-	+1.64%	-	-
07/23	2,810	2,831	2,810	2,831	+1.14%	500	-	+3.1%	-	-
07/22	2,811	2,811	2,799	2,799	-1.06%	1,700	-	+2.12%	-	-
07/21	2,822	2,830	2,801	2,829	+1%	800	-	+3.4%	-	-
07/17	2,816	2,816	2,801	2,801	-0.53%	1,500	-	+2.56%	-	-
07/16	2,827	2,827	2,800	2,816	-0.39%	1,600	-	+3.3%	-	-
07/15	2,800	2,860	2,771	2,827	+0.96%	6,000	-	+3.9%	-	-
07/14	2,789	2,800	2,770	2,800	+1.19%	400	-	+3.09%	-	-
07/13	2,767	2,767	2,767	2,767	-1%	100	-	+2.07%	-	-
07/10	2,808	2,808	2,795	2,795	-0.14%	200	-	+3.17%	-	-
07/09	2,765	2,799	2,765	2,799	+1.38%	400	-	+3.44%	-	-
07/08	2,780	2,780	2,761	2,761	-0.97%	200	-	+2.18%	-	-
07/07	2,760	2,840	2,760	2,788	+1.01%	3,200	-	+3.26%	-	-
07/06	2,750	2,760	2,742	2,760	+0.66%	1,100	-	+2.34%	-	-
07/03	2,730	2,742	2,730	2,742	+0.44%	1,000	-	+1.71%	-	-
07/02	2,710	2,730	2,710	2,730	+1.11%	900	-	+1.15%	-	-
07/01	2,690	2,700	2,690	2,700	+0.37%	1,200	-	-0.07%	-	-
06/30	2,690	2,690	2,690	2,690	0%	300	-	-1.07%	-	-
06/29	2,690	2,701	2,682	2,690	+0.37%	2,500	-	-1.68%	-	-
06/26	2,671	2,680	2,666	2,680	+0.34%	1,500	-	-2.62%	-	-
06/25	2,671	2,672	2,671	2,671	0%	1,900	-	-3.5%	-	-
06/24	2,698	2,698	2,671	2,671	+0.07%	1,000	-	-4.09%	-	-
06/23	2,680	2,680	2,669	2,669	-0.22%	400	-	-4.75%	-	-
06/22	2,680	2,685	2,671	2,675	-0.19%	1,900	-	-5.07%	-	-
06/19	2,690	2,690	2,672	2,680	-0.37%	1,000	-	-5.4%	-	-
06/18	2,689	2,690	2,685	2,690	+0.22%	1,300	-	-5.58%	-	-
06/17	2,680	2,693	2,680	2,684	-0.33%	1,000	-	-6.28%	-	-
06/16	2,678	2,693	2,677	2,693	+0.15%	1,700	-	-6.49%	-	-
06/15	2,690	2,696	2,678	2,689	-0.04%	3,600	-	-7.15%	-	-
06/12	2,690	2,690	2,690	2,690	0%	1,100	-	-7.69%	-	-
06/11	2,690	2,690	2,682	2,690	0%	1,400	-	-8.25%	-	-
06/10	2,690	2,712	2,690	2,690	0%	2,300	-	-8.94%	-	-
06/09	2,709	2,711	2,679	2,690	-0.7%	2,600	-	-9.55%	-	-
06/08	2,706	2,740	2,680	2,709	-0.11%	5,500	-	-9.46%	-	-
06/05	2,707	2,752	2,707	2,712	+0.18%	3,400	-	-9.81%	-	-
06/04	2,721	2,721	2,706	2,707	-0.29%	2,200	-	-10.36%	-	-
06/03	2,714	2,718	2,710	2,715	+0.07%	2,900	-	-10.46%	-	-
06/02	2,736	2,736	2,707	2,713	-0.84%	3,800	-	-10.99%	-	-
06/01	2,804	2,804	2,736	2,736	-2.46%	6,900	-	-10.85%	-	-
05/29	2,814	2,815	2,790	2,805	+0.14%	10,100	-	-9.19%	-	-
05/28	2,812	2,847	2,801	2,801	-10.37%	36,000	-	-9.91%	-	-
05/27	3,100	3,135	3,100	3,125	0%	9,500	-	-0.13%	-	-
05/26	3,105	3,150	3,085	3,125	+1.3%	5,600	-	-0.32%	-	-
05/25	3,070	3,125	3,070	3,085	-0.32%	3,900	-	-1.75%	-	-
05/22	3,080	3,105	3,080	3,095	+0.49%	4,200	-	-1.65%	-	-
05/21	3,090	3,110	3,075	3,080	-0.32%	2,400	-	-2.44%	-	-
05/20	3,075	3,095	3,070	3,090	+0.49%	2,700	-	-2.46%	-	-
05/19	3,055	3,080	3,045	3,075	+0.33%	2,900	-	-3.3%	-	-
05/18	3,040	3,070	3,040	3,065	+0.16%	4,700	-	-3.98%	-	-
05/15	3,050	3,070	3,050	3,060	-0.33%	1,700	-	-4.55%	-	-
05/14	3,055	3,070	3,045	3,070	-0.32%	4,400	-	-4.63%	-	-
05/13	3,090	3,090	3,070	3,080	-0.81%	3,400	-	-4.7%	-	-
05/12	3,120	3,120	3,100	3,105	-0.8%	2,400	-	-4.23%	-	-
05/11	3,140	3,160	3,105	3,130	-0.32%	3,800	-	-3.78%	-	-
05/08	3,200	3,230	3,140	3,140	-3.24%	4,700	-	-3.71%	-	-
05/07	3,185	3,255	3,080	3,245	+1.41%	7,100	-	-0.76%	-	-
05/01	3,110	3,200	3,090	3,200	+2.07%	3,500	-	-2.2%	-	-
04/30	3,075	3,145	3,075	3,135	+2.12%	5,400	-	-4.27%	-	-
04/28	3,025	3,085	3,020	3,070	+0.99%	5,700	-	-6.37%	-	-
04/27	3,025	3,040	3,015	3,040	+0.5%	3,400	-	-7.49%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 5月期	950 95 7/2	440 44 5/26	198,600 1,986,000 2/24	赤字	赤字	0.69	0.32	-	-	0.36倍 5/28
2011年 5月期	1,100 110 2/3	450 45 3/15	195,000 1,950,000 2/3	赤字	赤字	0.93	0.38	11億2200万	4億5900万	0.62倍 5/30
2012年 5月期	1,570 157 9/14	550 55 8/9	316,800 3,168,000 9/13	52.76	18.48	1.3	0.46	16億140万	5億6100万	0.77倍 5/31
2013年 5月期	1,690 169 5/21	780 78 6/5	81,600 816,000 5/21	31.87	14.71	1.32	0.61	17億2380万	7億9560万	0.91倍 5/31
2014年 5月期	3,240 324 4/15	1,000 100 6/7	146,000 1,460,000 1/16	10.16	3.14	1.95	0.6	33億480万	10億2000万	1.36倍 5/30
2015年 5月期	4,400 440 5/29	1,870 187 10/17 187 10/16	164,900 1,649,000 1/15	9.6	4.08	2.06	0.88	44億8800万	19億740万	1.96倍 5/29
2016年 5月期	5,900 590 7/14	1,540 154 2/12	66,900 669,000 7/16	14.5	3.79	2.26	0.59	60億1800万	15億7080万	0.85倍 5/31
2017年 5月期	3,480 348 12/26	1,700 170 11/9	41,700 417,000 5/26	7.31	3.57	1.15	0.56	35億4960万	17億3400万	0.87倍 5/31
2018年 5月期	4,590 459 11/1	2,470 247 7/5	98,000 980,000 7/27	9.35	5.03	1.32	0.71	46億8180万	25億1940万	0.94倍 5/31
2019年 5月期	3,390 6/13	1,979 12/25	13,000 4/15	4.87	2.84	0.83	0.49	34億5780万	20億1858万	0.65倍 5/31
2020年 5月期	2,974 12/19 7/11	1,660 3/13	11,900 4/20	7.8	4.35	0.68	0.38	30億3348万	16億9320万	0.51倍 5/29
2021年 5月期	2,600 4/1 2/15	2,108 7/31	16,900 10/12	20.1	16.3	0.59	0.48	26億5200万	21億5016万	0.56倍 5/31
2022年 5月期	2,980 5/27	2,000 1/14 1/12 他3件	16,200 5/30	10.5	7.05	0.63	0.43	30億3960万	20億4000万	0.56倍 5/31
2023年 5月期	2,955 5/29	2,294 9/29	31,700 5/30	8.57	6.66	0.59	0.46	30億1410万	23億3988万	0.51倍 5/31
2024年 5月期	4,390 4/16	2,450 6/12	26,000 4/16 1/16	9.45	5.27	0.81	0.45	44億7780万	24億9900万	0.63倍 5/31
2025年 5月期	3,790 7/16	2,544 8/7	59,500 7/16	11.87	7.96	0.67	0.45	38億6580万	25億9488万	0.52倍 5/30
2026年 5月期	3,470 2/27	2,790 5/29	36,000 5/28	10.7	8.6	0.58	0.47	35億3940万	-	0.47倍 5/29
最新	2,793 2026/9/28		2,000	-		-		28億4886万		-

タケダ機械（6150）のPBR（株価純資産倍率）の推移

2026/04/27～2026/09/28

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート