守谷輸送機工業（6226）の時価総額の推移

2022年3月31日: 171億5967万
2023年3月31日: 169億8041万
2024年3月29日: 223億633万
2025年3月31日: 470億5239万
2026年3月31日: 673億1608万

2025/12/10～2026/05/13

株価＆時価総額の推移

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
05/13	2,103	2,268	2,101	2,264	+6.24%	299,500	800億4734万	+11.91%	18.06	5.36
05/12	2,260	2,295	2,083	2,131	-5.58%	769,500	753億4491万	+5.86%	17	5.05
05/11	2,090	2,349	1,900	2,257	+10.37%	856,800	797億9984万	+12.29%	18.01	5.35
05/08	2,059	2,100	2,014	2,045	-0.05%	288,800	723億424万	+2.45%	16.32	4.85
05/07	2,132	2,150	2,023	2,046	-2.57%	308,500	723億3960万	+2.76%	16.32	4.85
05/01	2,100	2,185	2,090	2,100	+1.55%	343,400	742億4886万	+5.53%	16.76	4.98
04/30	2,017	2,068	1,999	2,068	+2.53%	285,700	731億1744万	+4.13%	16.5	4.9
04/28	1,945	2,045	1,923	2,017	+3.7%	263,900	713億1426万	+1.56%	16.09	4.78
04/27	1,850	1,983	1,849	1,945	+3.68%	226,200	687億6858万	-1.97%	15.52	4.61
04/24	1,860	1,888	1,835	1,876	+1.13%	137,900	663億2898万	-5.49%	14.97	4.44
04/23	1,893	1,900	1,827	1,855	-1.85%	240,500	655億8649万	-6.92%	14.8	4.4
04/22	1,915	1,928	1,879	1,890	-2.07%	154,200	668億2397万	-5.97%	15.08	4.48
04/21	1,887	1,930	1,851	1,930	+1.05%	219,900	682億3823万	-4.46%	15.4	4.57
04/20	1,933	1,949	1,872	1,910	-1.04%	239,600	675億3110万	-5.96%	15.24	4.53
04/17	2,000	2,000	1,930	1,930	-2.67%	174,900	682億3823万	-5.76%	15.4	4.57
04/16	2,000	2,010	1,976	1,983	-0.4%	194,100	701億1213万	-4.11%	15.82	4.7
04/15	2,099	2,115	1,982	1,991	-1.82%	238,000	703億9499万	-4.83%	15.89	4.72
04/14	2,082	2,105	2,028	2,028	-0.34%	193,500	717億318万	-4.07%	16.18	4.8
04/13	1,980	2,035	1,971	2,035	+1.4%	169,800	719億5068万	-4.59%	16.24	4.82
04/10	2,069	2,090	2,003	2,007	-2.1%	182,100	709億6069万	-7.13%	16.01	4.76
04/09	2,170	2,170	2,031	2,050	-6.01%	299,500	724億8103万	-6.39%	16.36	4.86
04/08	2,100	2,208	2,087	2,181	+8.45%	282,100	771億1274万	-1.62%	17.4	5.17
04/07	2,001	2,036	1,995	2,011	+0.55%	118,000	711億212万	-10.46%	16.05	4.76
04/06	1,983	2,028	1,951	2,000	-1.62%	156,000	707億1320万	-12.82%	15.96	4.74
04/03	2,049	2,049	2,002	2,033	+1.45%	111,400	718億7996万	-13.16%	16.22	4.82
04/02	2,100	2,143	2,000	2,004	-2.81%	319,500	708億5462万	-15.8%	15.99	4.75
04/01	2,004	2,062	1,935	2,062	+8.07%	238,800	729億530万	-14.76%	16.45	4.89
04/01	株式分割 1→2
03/31	1,855	1,941	1,817	1,908	-0.37%	262,600	674億6039万	-22.34%	16.26	4.52
03/30	1,840	1,994	1,835	1,915	-5.43%	234,700	677億788万	-23.37%	16.32	4.54
03/27	1,923	2,028	1,915	2,025	+1.63%	217,400	715億9711万	-20.21%	17.26	4.8
03/26	2,090	2,095	1,978	1,993	-3.63%	178,800	704億4802万	-22.59%	16.98	4.72
03/25	2,043	2,090	2,025	2,068	+4.82%	218,200	730億9977万	-20.66%	17.62	4.9
03/24	2,095	2,095	1,935	1,973	+0.25%	250,400	697億4089万	-25.17%	16.81	4.67
03/23	1,995	2,045	1,955	1,968	-5.75%	317,400	695億6411万	-26.2%	16.77	4.66
03/19	2,188	2,195	2,085	2,088	-8.24%	323,800	738億690万	-22.63%	17.79	4.95
03/18	2,193	2,278	2,160	2,275	+6.31%	258,600	804億3626万	-16.64%	19.39	5.39
03/17	2,268	2,280	2,140	2,140	-2.95%	273,200	756億6312万	-22.13%	18.24	5.07
03/16	2,300	2,320	2,185	2,205	-5.67%	439,400	779億6130万	-20.28%	18.79	5.22
03/13	2,365	2,375	2,315	2,338	-3.21%	390,400	826億4605万	-16.01%	19.92	5.54
03/12	2,480	2,505	2,403	2,415	-6.4%	350,800	853億8618万	-13.66%	20.58	5.72
03/11	2,610	2,645	2,580	2,580	+0.78%	162,200	912億2002万	-8.09%	21.99	6.11
03/10	2,525	2,645	2,515	2,560	+2.91%	248,200	905億1289万	-8.77%	21.82	6.07
03/09	2,540	2,570	2,415	2,488	-9.22%	334,200	879億4954万	-11.29%	21.2	5.89
03/06	2,740	2,750	2,635	2,740	-0.18%	207,200	968億7708万	-2.35%	23.35	6.49
03/05	2,810	2,870	2,730	2,745	+1.29%	250,800	970億5386万	-1.89%	23.39	6.5
03/04	2,825	2,885	2,685	2,710	-6.71%	279,800	958億1638万	-2.97%	23.1	6.42
03/03	3,215	3,215	2,905	2,905	-9.64%	253,400	1027億1092万	+4.12%	24.76	6.88
03/02	3,125	3,230	3,080	3,215	+1.58%	158,000	1136億7146万	+15.56%	27.4	7.62
02/27	3,130	3,175	3,075	3,165	+4.46%	158,400	1119億363万	+14.59%	26.97	7.5
02/26	2,990	3,090	2,925	3,030	+2.19%	169,400	1071億3049万	+10.54%	25.82	7.18
02/25	3,020	3,025	2,895	2,965	-1.82%	220,600	1048億3231万	+8.81%	25.27	7.02
02/24	2,975	3,085	2,975	3,020	+2.37%	262,400	1067億7693万	+11.23%	25.74	7.16
02/20	2,890	2,960	2,875	2,950	+2.08%	158,400	1042億7247万	+9.34%	25.13	6.99
02/19	2,900	2,915	2,820	2,890	-1.2%	259,000	1021億5167万	+7.68%	24.62	6.85
02/18	2,835	2,985	2,825	2,925	+4.46%	247,400	1033億8880万	+9.55%	24.92	6.93
02/17	2,800	2,845	2,765	2,800	-0.71%	144,000	989億7048万	+5.54%	23.86	6.63
02/16	2,725	2,825	2,725	2,820	+3.68%	123,600	996億7741万	+6.86%	24.03	6.68
02/13	2,780	2,920	2,710	2,720	-1.81%	227,400	961億4275万	+3.7%	23.17	6.44
02/12	2,800	2,830	2,760	2,770	-2.81%	285,400	979億1008万	+6.13%	23.6	6.56
02/10	2,795	3,020	2,715	2,850	+3.83%	554,800	1007億3781万	+9.78%	24.28	6.75
02/09	2,745	2,785	2,685	2,745	+5.78%	229,400	970億2641万	+6.44%	23.39	6.5
02/06	2,630	2,630	2,550	2,595	-1.33%	112,200	917億2442万	+1.09%	22.11	6.15
02/05	2,680	2,680	2,585	2,630	-1.87%	67,600	929億6155万	+2.65%	22.41	6.23
02/04	2,635	2,695	2,630	2,680	+0.19%	65,600	947億2888万	+4.93%	22.83	6.35
02/03	2,580	2,680	2,580	2,675	+4.9%	79,600	945億5215万	+5.03%	22.79	6.34
02/02	2,495	2,580	2,495	2,550	+1.39%	100,800	901億3383万	+0.55%	21.73	6.04
01/30	2,535	2,540	2,488	2,515	-0.98%	45,400	888億9669万	-0.63%	21.43	5.96
01/29	2,545	2,560	2,510	2,540	-0.2%	47,800	897億8036万	+0.55%	21.64	6.02
01/28	2,615	2,615	2,530	2,545	-2.68%	53,400	899億5709万	+0.87%	21.68	6.03
01/27	2,610	2,640	2,580	2,615	-1.13%	94,600	924億3135万	+3.85%	22.28	6.19
01/26	2,650	2,710	2,635	2,645	-1.49%	59,800	934億9175万	+5.25%	22.54	6.26
01/23	2,695	2,745	2,670	2,685	-1.83%	93,000	949億562万	+6.97%	22.88	6.36
01/22	2,635	2,750	2,615	2,735	+3.99%	134,000	966億7295万	+8.88%	23.3	6.48
01/21	2,575	2,700	2,555	2,630	-0.38%	99,400	929億6155万	+4.74%	22.41	6.23
01/20	2,690	2,695	2,620	2,640	-2.22%	94,200	933億1502万	+5.14%	22.49	6.25
01/19	2,625	2,710	2,610	2,700	+3.65%	178,200	954億3582万	+7.48%	23	6.4
01/16	2,605	2,645	2,555	2,605	0%	85,800	920億7789万	+3.66%	22.19	6.17
01/15	2,550	2,635	2,540	2,605	+3.17%	147,600	920億7789万	+3.25%	22.19	6.17
01/14	2,495	2,555	2,495	2,525	+1%	79,400	892億5016万	-0.04%	21.51	5.98
01/13	2,465	2,515	2,443	2,500	+1.83%	145,800	883億6650万	-1.15%	21.3	5.92
01/09	2,445	2,455	2,408	2,455	+1.76%	49,800	867億7590万	-3.08%	20.92	5.81
01/08	2,390	2,438	2,385	2,413	+0.94%	66,000	852億7367万	-4.98%	20.55	5.71
01/07	2,403	2,418	2,375	2,390	-1.75%	138,800	844億7837万	-6.13%	20.36	5.66
01/06	2,420	2,448	2,415	2,433	+0.52%	97,600	859億8060万	-4.98%	20.73	5.76
01/05	2,450	2,470	2,420	2,420	-0.92%	120,600	855億3877万	-5.8%	20.62	5.73
2025
12/30	2,443	2,498	2,420	2,443	-1.11%	100,800	863億3407万	-4.89%	20.81	6.34
12/29	2,478	2,483	2,450	2,470	+1.13%	77,000	873億610万	-3.82%	21.04	6.41
12/26	2,488	2,498	2,435	2,443	-2.1%	124,000	863億3407万	-4.96%	20.81	6.34
12/25	2,433	2,505	2,403	2,495	+3.96%	144,600	881億8976万	-3.07%	21.26	6.48
12/24	2,445	2,470	2,398	2,400	-1.44%	85,000	848億3184万	-6.8%	20.45	6.23
12/23	2,418	2,480	2,405	2,435	+1.78%	130,400	860億6897万	-5.55%	20.75	6.32
12/22	2,478	2,478	2,373	2,393	-2.15%	183,200	845億6674万	-7.45%	20.38	6.21
12/19	2,455	2,495	2,423	2,445	+0.62%	182,400	864億2243万	-5.63%	20.83	6.35
12/18	2,453	2,493	2,405	2,430	-2.8%	203,400	858億9223万	-6.61%	20.7	6.31
12/17	2,545	2,545	2,480	2,500	-1.96%	166,200	883億6650万	-4.18%	21.3	6.49
12/16	2,665	2,680	2,540	2,550	-7.27%	248,000	901億3383万	-2.37%	21.73	6.62
12/15	2,670	2,750	2,655	2,750	+2.04%	65,600	972億315万	+5.2%	23.43	7.14
12/12	2,665	2,700	2,640	2,695	+2.28%	72,600	952億5908万	+3.61%	22.96	7
12/11	2,650	2,690	2,620	2,635	-1.13%	83,600	931億3829万	+1.5%	22.45	6.84
12/10	2,715	2,740	2,635	2,665	-2.74%	94,800	941億9868万	+2.78%	22.71	6.92

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
2022年 3月期	501 1,002 3/30	368 736 3/18	10,301,200 5,150,600 3/25	173億6766万	127億5708万	171億5967万 3/31
2023年 3月期	537 1,074 4/5	243 486 10/13	2,835,600 1,417,800 4/5	186億1564万	84億2383万	169億8041万 3/31
2024年 3月期	736 1,472 9/7	409 817 4/5	2,173,800 1,086,900 5/15	256億6652万	141億6106万	223億633万 3/29
2025年 3月期	1,434 2,867 12/16	529 1,057 4/19	1,023,000 511,500 11/12	502億7513万	185億701万	470億5239万 3/31
2026年 3月期	3,230 6,460 3/2	1,138 2,276 4/7	1,004,000 502,000 5/13	1142億181万	401億3339万	673億1608万 3/31
最新	2,264 2026/5/13		299,500	800億4734万

守谷輸送機工業（6226）の時価総額の推移

2025/12/10～2026/05/13

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート