西部技研（6223）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 1,941
始値: 1,945
高値: 1,970
安値: 1,945
終値 +0.77%: 1,956
出来高 +4.63%: 29,400

乖離率

株価（5日） 移動平均値: -0.05%
1,957
株価（25日） 移動平均値: +1.09%
1,935
出来高（5日） 移動平均値: +11.96%
26,260

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	1,945	1,970	1,945	1,956	+0.77%	29,400	-	+1.09%	-	-
09/25	1,980	1,980	1,928	1,941	-1.47%	28,100	-	+0.41%	-	-
09/24	1,974	1,990	1,963	1,970	+1.03%	23,000	-	+1.86%	-	-
09/18	1,979	1,979	1,938	1,950	-0.86%	22,300	-	+0.72%	-	-
09/17	1,947	1,980	1,947	1,967	+1.03%	28,500	-	+1.55%	-	-
09/16	1,934	1,947	1,923	1,947	+1.41%	17,400	-	+0.46%	-	-
09/15	1,934	1,939	1,919	1,920	-0.36%	22,500	-	-0.98%	-	-
09/14	1,927	1,937	1,892	1,927	+0.84%	26,900	-	-0.72%	-	-
09/11	1,902	1,937	1,887	1,911	-1.6%	26,300	-	-1.9%	-	-
09/10	1,923	1,947	1,923	1,942	+0.15%	11,600	-	-0.77%	-	-
09/09	1,930	1,955	1,917	1,939	+0.67%	14,200	-	-1.32%	-	-
09/08	1,972	1,983	1,926	1,926	-2.33%	26,600	-	-2.18%	-	-
09/07	1,934	1,979	1,921	1,972	+2.82%	63,400	-	-0.05%	-	-
09/04	1,892	1,918	1,891	1,918	+1.48%	40,700	-	-2.89%	-	-
09/03	1,890	1,897	1,871	1,890	+1.23%	20,500	-	-4.35%	-	-
09/02	1,910	1,910	1,862	1,867	-3.41%	64,700	-	-5.56%	-	-
09/01	1,932	1,933	1,913	1,933	+0.05%	15,500	-	-2.42%	-	-
08/31	1,917	1,944	1,895	1,932	-0.21%	32,200	-	-2.72%	-	-
08/28	1,962	1,964	1,936	1,936	-1.33%	23,700	-	-2.71%	-	-
08/27	1,949	1,985	1,945	1,962	+0.67%	30,600	-	-1.6%	-	-
08/26	1,961	1,961	1,938	1,949	-0.61%	22,500	-	-2.45%	-	-
08/25	1,922	1,962	1,914	1,961	+1.87%	58,500	-	-2.1%	-	-
08/24	1,933	1,933	1,914	1,925	+0.16%	20,000	-	-3.99%	-	-
08/21	1,918	1,922	1,892	1,922	+0.26%	30,800	-	-4.52%	-	-
08/20	1,912	1,926	1,906	1,917	+1%	20,700	-	-5.19%	-	-
08/19	1,980	1,980	1,891	1,898	-4.19%	76,000	-	-6.46%	-	-
08/18	1,998	2,008	1,974	1,981	-1.88%	33,700	-	-2.8%	-	-
08/17	1,990	2,019	1,975	2,019	+2.18%	29,200	-	-1.27%	-	-
08/14	1,987	2,010	1,972	1,976	+0.05%	33,400	-	-3.52%	-	-
08/13	1,987	1,988	1,971	1,975	-0.55%	30,600	-	-3.85%	-	-
08/12	1,970	2,011	1,960	1,986	+0.91%	39,800	-	-3.78%	-	-
08/10	1,960	1,999	1,916	1,968	-5.57%	179,200	-	-5.07%	-	-
08/07	2,131	2,148	2,047	2,084	-2.71%	47,100	-	-0.05%	-	-
08/06	2,165	2,165	2,121	2,142	-0.14%	21,000	-	+2.54%	-	-
08/05	2,085	2,187	2,065	2,145	+4.63%	72,600	-	+2.44%	-	-
08/04	1,995	2,075	1,977	2,050	+1.69%	23,000	-	-2.33%	-	-
08/03	2,006	2,029	1,964	2,016	+0.1%	36,300	-	-4.45%	-	-
07/31	1,985	2,036	1,962	2,014	+2.97%	49,100	-	-5.31%	-	-
07/30	1,914	1,963	1,875	1,956	+3%	40,700	-	-8.77%	-	-
07/29	1,994	2,000	1,864	1,899	-4.09%	142,600	-	-12.04%	-	-
07/28	2,065	2,065	1,956	1,980	-4.12%	76,400	-	-9.05%	-	-
07/27	2,049	2,069	2,018	2,065	+2.13%	38,100	-	-6.01%	-	-
07/24	2,026	2,031	1,995	2,022	-1.22%	32,000	-	-8.22%	-	-
07/23	2,056	2,062	2,027	2,047	-0.44%	27,600	-	-7.25%	-	-
07/22	2,080	2,095	2,038	2,056	-1.15%	31,200	-	-6.93%	-	-
07/21	2,015	2,091	1,974	2,080	+3.28%	49,800	-	-5.92%	-	-
07/17	2,106	2,106	1,979	2,014	-4.37%	92,000	-	-9.03%	-	-
07/16	2,172	2,172	2,100	2,106	-2.27%	29,100	-	-5.14%	-	-
07/15	2,139	2,160	2,121	2,155	+2.86%	25,300	-	-3.06%	-	-
07/14	2,103	2,106	2,058	2,095	-0.66%	44,700	-	-5.84%	-	-
07/13	2,169	2,178	2,096	2,109	-2.23%	31,000	-	-5.47%	-	-
07/10	2,147	2,172	2,119	2,157	+2.47%	22,000	-	-3.66%	-	-
07/09	2,145	2,145	2,105	2,105	-0.89%	35,300	-	-6.36%	-	-
07/08	2,196	2,199	2,120	2,124	-4.41%	46,000	-	-5.98%	-	-
07/07	2,256	2,274	2,200	2,222	+0.41%	23,600	-	-1.94%	-	-
07/06	2,259	2,259	2,192	2,213	-2.08%	38,900	-	-2.17%	-	-
07/03	2,193	2,260	2,168	2,260	+3.15%	46,400	-	0%	-	-
07/02	2,273	2,273	2,191	2,191	-3.61%	63,800	-	-3.05%	-	-
07/01	2,270	2,298	2,250	2,273	+0.53%	24,300	-	+0.4%	-	-
06/30	2,299	2,300	2,229	2,261	-3.38%	54,600	-	+0.04%	-	-
06/29	2,430	2,430	2,270	2,340	-4.02%	62,700	-	+3.59%	-	-
06/26	2,491	2,549	2,385	2,438	-0.12%	82,100	-	+8.12%	-	-
06/25	2,354	2,453	2,354	2,441	+5.63%	39,800	-	+8.68%	-	-
06/24	2,385	2,411	2,280	2,311	-2.49%	40,900	-	+3.26%	-	-
06/23	2,450	2,520	2,370	2,370	-4.13%	69,100	-	+6.14%	-	-
06/22	2,255	2,500	2,255	2,472	+11.2%	130,100	-	+10.8%	-	-
06/19	2,147	2,234	2,113	2,223	+5.46%	45,000	-	-0.18%	-	-
06/18	2,116	2,140	2,100	2,108	+0.38%	25,500	-	-5.47%	-	-
06/17	2,106	2,109	2,035	2,100	-0.57%	66,200	-	-6.08%	-	-
06/16	2,174	2,174	2,112	2,112	-2.04%	31,500	-	-5.84%	-	-
06/15	2,194	2,194	2,150	2,156	+0.14%	31,000	-	-4.18%	-	-
06/12	2,183	2,225	2,132	2,153	-1.06%	37,800	-	-4.57%	-	-
06/11	2,253	2,255	2,131	2,176	-1.23%	38,300	-	-3.63%	-	-
06/10	2,262	2,265	2,172	2,203	-2.61%	48,800	-	-2.48%	-	-
06/09	2,345	2,345	2,262	2,262	-1.78%	34,600	-	+0.31%	-	-
06/08	2,286	2,319	2,261	2,303	-3.32%	39,900	-	+2.36%	-	-
06/05	2,327	2,382	2,281	2,382	+0.21%	45,200	-	+6.15%	-	-
06/04	2,287	2,401	2,251	2,377	+3.17%	87,000	-	+6.35%	-	-
06/03	2,180	2,314	2,145	2,304	+8.58%	87,200	-	+3.6%	-	-
06/02	2,140	2,165	2,066	2,122	-1.99%	44,700	-	-4.2%	-	-
06/01	2,223	2,236	2,144	2,165	-3.69%	64,600	-	-2.26%	-	-
05/29	2,295	2,334	2,243	2,248	-1.75%	25,600	-	+1.58%	-	-
05/28	2,187	2,323	2,180	2,288	+4.62%	58,700	-	+3.58%	-	-
05/27	2,300	2,317	2,185	2,187	-1.93%	49,700	-	-0.64%	-	-
05/26	2,276	2,282	2,223	2,230	-0.45%	39,600	-	+1.41%	-	-
05/25	2,229	2,259	2,205	2,240	+1.36%	24,300	-	+2.05%	-	-
05/22	2,237	2,250	2,208	2,210	-1.21%	20,600	-	+0.78%	-	-
05/21	2,303	2,304	2,236	2,237	+1.54%	29,600	-	+2.1%	-	-
05/20	2,315	2,315	2,156	2,203	-4.84%	67,000	-	+0.59%	-	-
05/19	2,400	2,402	2,281	2,315	-2.4%	72,900	-	+5.76%	-	-
05/18	2,300	2,402	2,271	2,372	+3.4%	79,500	-	+8.61%	-	-
05/15	2,302	2,370	2,264	2,294	+1.01%	43,300	-	+5.57%	-	-
05/14	2,277	2,354	2,268	2,271	-0.04%	44,400	-	+4.75%	-	-
05/13	2,282	2,301	2,243	2,272	-0.79%	33,700	-	+5.04%	-	-
05/12	2,345	2,345	2,253	2,290	-0.52%	44,100	-	+6.12%	-	-
05/11	2,342	2,392	2,282	2,302	+5.02%	134,000	-	+6.87%	-	-
05/08	2,182	2,288	2,150	2,192	-0.99%	72,500	-	+2.19%	-	-
05/07	2,157	2,233	2,143	2,214	+5.08%	44,600	-	+3.46%	-	-
05/01	2,128	2,128	2,081	2,107	-0.57%	20,000	-	-1.5%	-	-
04/30	2,155	2,155	2,076	2,119	-1.67%	105,800	-	-1.07%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 12月期	3,230 10/6	1,370 11/20	6,937,400 12/4	662億1500万	280億8500万	+9.22% 12/5	-41.52% 11/20
2024年 12月期	1,965 4/1	1,180 8/5	1,485,100 5/16	402億8250万	241億9000万	+12.52% 2/26	-22.92% 5/16
2025年 12月期	1,962 1/17	1,325 4/7	400,200 2/14	402億2100万	271億6250万	+6.07% 2/6	-17.73% 4/7
最新	1,956 2026/9/28		29,400	400億9800万		+1.09% 1,935

年間値上がり率

2024/12/30 vs 2023/12/29: 2%（1.02倍）
2025/12/30 vs 2024/12/30: -7%（0.93倍）
2026/09/28 vs 2025/12/30: 18%（1.18倍）
過去安値 1,180円（2024/08/05）: 66%（1.66倍）
1,956円（9/28）

西部技研（6223）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート