守谷輸送機工業（6226）の株価チャート

株価

4/23

前日 (4/22): 1,890
始値: 1,893
高値: 1,900
安値: 1,827
終値 -1.85%: 1,855
出来高 +55.97%: 240,500

乖離率

株価（5日） 移動平均値: -2.52%
1,903
株価（25日） 移動平均値: -6.92%
1,993
出来高（5日） 移動平均値: +16.85%
205,820

2025/11/26～2026/04/23

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
04/23	1,893	1,900	1,827	1,855	-1.85%	240,500	655億8649万	-6.92%	18.27	4.82
04/22	1,915	1,928	1,879	1,890	-2.07%	154,200	668億2397万	-5.97%	18.62	4.91
04/21	1,887	1,930	1,851	1,930	+1.05%	219,900	682億3823万	-4.46%	19.01	5.01
04/20	1,933	1,949	1,872	1,910	-1.04%	239,600	675億3110万	-5.96%	18.82	4.96
04/17	2,000	2,000	1,930	1,930	-2.67%	174,900	682億3823万	-5.76%	19.01	5.01
04/16	2,000	2,010	1,976	1,983	-0.4%	194,100	701億1213万	-4.11%	19.53	5.15
04/15	2,099	2,115	1,982	1,991	-1.82%	238,000	703億9499万	-4.83%	19.61	5.17
04/14	2,082	2,105	2,028	2,028	-0.34%	193,500	717億318万	-4.07%	19.98	5.27
04/13	1,980	2,035	1,971	2,035	+1.4%	169,800	719億5068万	-4.59%	20.05	5.29
04/10	2,069	2,090	2,003	2,007	-2.1%	182,100	709億6069万	-7.13%	19.77	5.21
04/09	2,170	2,170	2,031	2,050	-6.01%	299,500	724億8103万	-6.39%	20.19	5.33
04/08	2,100	2,208	2,087	2,181	+8.45%	282,100	771億1274万	-1.62%	21.48	5.67
04/07	2,001	2,036	1,995	2,011	+0.55%	118,000	711億212万	-10.46%	19.81	5.22
04/06	1,983	2,028	1,951	2,000	-1.62%	156,000	707億1320万	-12.82%	19.7	5.2
04/03	2,049	2,049	2,002	2,033	+1.45%	111,400	718億7996万	-13.16%	20.03	5.28
04/02	2,100	2,143	2,000	2,004	-2.81%	319,500	708億5462万	-15.8%	19.74	5.21
04/01	2,004	2,062	1,935	2,062	+8.07%	238,800	729億530万	-14.76%	20.31	5.36
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%	18.8	4.96
03/30	1,840	1,994	1,835	1,915	-5.43%	234,700	677億788万	-23.37%	18.86	4.97
03/27	1,923	2,028	1,915	2,025	+1.63%	217,400	715億9711万	-20.21%	19.95	5.26
03/26	2,090	2,095	1,978	1,993	-3.63%	178,800	704億4802万	-22.59%	19.63	5.18
03/25	2,043	2,090	2,025	2,068	+4.82%	218,200	730億9977万	-20.66%	20.37	5.37
03/24	2,095	2,095	1,935	1,973	+0.25%	250,400	697億4089万	-25.17%	19.43	5.12
03/23	1,995	2,045	1,955	1,968	-5.75%	317,400	695億6411万	-26.2%	19.38	5.11
03/19	2,188	2,195	2,085	2,088	-8.24%	323,800	738億690万	-22.63%	20.56	5.42
03/18	2,193	2,278	2,160	2,275	+6.31%	258,600	804億3626万	-16.64%	22.41	5.91
03/17	2,268	2,280	2,140	2,140	-2.95%	273,200	756億6312万	-22.13%	21.08	5.56
03/16	2,300	2,320	2,185	2,205	-5.67%	439,400	779億6130万	-20.28%	21.72	5.73
03/13	2,365	2,375	2,315	2,338	-3.21%	390,400	826億4605万	-16.01%	23.03	6.07
03/12	2,480	2,505	2,403	2,415	-6.4%	350,800	853億8618万	-13.66%	23.79	6.27
03/11	2,610	2,645	2,580	2,580	+0.78%	162,200	912億2002万	-8.09%	25.42	6.7
03/10	2,525	2,645	2,515	2,560	+2.91%	248,200	905億1289万	-8.77%	25.22	6.65
03/09	2,540	2,570	2,415	2,488	-9.22%	334,200	879億4954万	-11.29%	24.5	6.46
03/06	2,740	2,750	2,635	2,740	-0.18%	207,200	968億7708万	-2.35%	26.99	7.12
03/05	2,810	2,870	2,730	2,745	+1.29%	250,800	970億5386万	-1.89%	27.04	7.13
03/04	2,825	2,885	2,685	2,710	-6.71%	279,800	958億1638万	-2.97%	26.7	7.04
03/03	3,215	3,215	2,905	2,905	-9.64%	253,400	1027億1092万	+4.12%	28.62	7.55
03/02	3,125	3,230	3,080	3,215	+1.58%	158,000	1136億7146万	+15.56%	31.67	8.35
02/27	3,130	3,175	3,075	3,165	+4.46%	158,400	1119億363万	+14.59%	31.18	8.22
02/26	2,990	3,090	2,925	3,030	+2.19%	169,400	1071億3049万	+10.54%	29.85	7.87
02/25	3,020	3,025	2,895	2,965	-1.82%	220,600	1048億3231万	+8.81%	29.21	7.7
02/24	2,975	3,085	2,975	3,020	+2.37%	262,400	1067億7693万	+11.23%	29.75	7.84
02/20	2,890	2,960	2,875	2,950	+2.08%	158,400	1042億7247万	+9.34%	29.05	7.66
02/19	2,900	2,915	2,820	2,890	-1.2%	259,000	1021億5167万	+7.68%	28.46	7.51
02/18	2,835	2,985	2,825	2,925	+4.46%	247,400	1033億8880万	+9.55%	28.81	7.6
02/17	2,800	2,845	2,765	2,800	-0.71%	144,000	989億7048万	+5.54%	27.57	7.27
02/16	2,725	2,825	2,725	2,820	+3.68%	123,600	996億7741万	+6.86%	27.77	7.32
02/13	2,780	2,920	2,710	2,720	-1.81%	227,400	961億4275万	+3.7%	26.79	7.06
02/12	2,800	2,830	2,760	2,770	-2.81%	285,400	979億1008万	+6.13%	27.28	7.19
02/10	2,795	3,020	2,715	2,850	+3.83%	554,800	1007億3781万	+9.78%	28.07	7.4
02/09	2,745	2,785	2,685	2,745	+5.78%	229,400	970億2641万	+6.44%	27.03	7.13
02/06	2,630	2,630	2,550	2,595	-1.33%	112,200	917億2442万	+1.09%	25.56	6.74
02/05	2,680	2,680	2,585	2,630	-1.87%	67,600	929億6155万	+2.65%	25.9	6.83
02/04	2,635	2,695	2,630	2,680	+0.19%	65,600	947億2888万	+4.93%	26.39	6.96
02/03	2,580	2,680	2,580	2,675	+4.9%	79,600	945億5215万	+5.03%	26.34	6.95
02/02	2,495	2,580	2,495	2,550	+1.39%	100,800	901億3383万	+0.55%	25.11	6.62
01/30	2,535	2,540	2,488	2,515	-0.98%	45,400	888億9669万	-0.63%	24.77	6.53
01/29	2,545	2,560	2,510	2,540	-0.2%	47,800	897億8036万	+0.55%	25.01	6.6
01/28	2,615	2,615	2,530	2,545	-2.68%	53,400	899億5709万	+0.87%	25.06	6.61
01/27	2,610	2,640	2,580	2,615	-1.13%	94,600	924億3135万	+3.85%	25.75	6.79
01/26	2,650	2,710	2,635	2,645	-1.49%	59,800	934億9175万	+5.25%	26.05	6.87
01/23	2,695	2,745	2,670	2,685	-1.83%	93,000	949億562万	+6.97%	26.44	6.97
01/22	2,635	2,750	2,615	2,735	+3.99%	134,000	966億7295万	+8.88%	26.93	7.1
01/21	2,575	2,700	2,555	2,630	-0.38%	99,400	929億6155万	+4.74%	25.9	6.83
01/20	2,690	2,695	2,620	2,640	-2.22%	94,200	933億1502万	+5.14%	26	6.86
01/19	2,625	2,710	2,610	2,700	+3.65%	178,200	954億3582万	+7.48%	26.59	7.01
01/16	2,605	2,645	2,555	2,605	0%	85,800	920億7789万	+3.66%	25.65	6.76
01/15	2,550	2,635	2,540	2,605	+3.17%	147,600	920億7789万	+3.25%	25.65	6.76
01/14	2,495	2,555	2,495	2,525	+1%	79,400	892億5016万	-0.04%	24.87	6.56
01/13	2,465	2,515	2,443	2,500	+1.83%	145,800	883億6650万	-1.15%	24.62	6.49
01/09	2,445	2,455	2,408	2,455	+1.76%	49,800	867億7590万	-3.08%	24.18	6.38
01/08	2,390	2,438	2,385	2,413	+0.94%	66,000	852億7367万	-4.98%	23.76	6.27
01/07	2,403	2,418	2,375	2,390	-1.75%	138,800	844億7837万	-6.13%	23.54	6.21
01/06	2,420	2,448	2,415	2,433	+0.52%	97,600	859億8060万	-4.98%	23.96	6.32
01/05	2,450	2,470	2,420	2,420	-0.92%	120,600	855億3877万	-5.8%	23.83	6.28
2025
12/30	2,443	2,498	2,420	2,443	-1.11%	100,800	863億3407万	-4.89%	24.05	6.34
12/29	2,478	2,483	2,450	2,470	+1.13%	77,000	873億610万	-3.82%	24.32	6.41
12/26	2,488	2,498	2,435	2,443	-2.1%	124,000	863億3407万	-4.96%	24.05	6.34
12/25	2,433	2,505	2,403	2,495	+3.96%	144,600	881億8976万	-3.07%	24.57	6.48
12/24	2,445	2,470	2,398	2,400	-1.44%	85,000	848億3184万	-6.8%	23.64	6.23
12/23	2,418	2,480	2,405	2,435	+1.78%	130,400	860億6897万	-5.55%	23.98	6.32
12/22	2,478	2,478	2,373	2,393	-2.15%	183,200	845億6674万	-7.45%	23.56	6.21
12/19	2,455	2,495	2,423	2,445	+0.62%	182,400	864億2243万	-5.63%	24.08	6.35
12/18	2,453	2,493	2,405	2,430	-2.8%	203,400	858億9223万	-6.61%	23.93	6.31
12/17	2,545	2,545	2,480	2,500	-1.96%	166,200	883億6650万	-4.18%	24.62	6.49
12/16	2,665	2,680	2,540	2,550	-7.27%	248,000	901億3383万	-2.37%	25.11	6.62
12/15	2,670	2,750	2,655	2,750	+2.04%	65,600	972億315万	+5.2%	27.08	7.14
12/12	2,665	2,700	2,640	2,695	+2.28%	72,600	952億5908万	+3.61%	26.54	7
12/11	2,650	2,690	2,620	2,635	-1.13%	83,600	931億3829万	+1.5%	25.95	6.84
12/10	2,715	2,740	2,635	2,665	-2.74%	94,800	941億9868万	+2.78%	26.25	6.92
12/09	2,825	2,830	2,710	2,740	-3.35%	161,800	968億4968万	+5.96%	26.98	7.12
12/08	2,710	2,845	2,705	2,835	+5.19%	187,600	1002億761万	+10.1%	27.92	7.36
12/05	2,600	2,725	2,600	2,695	+4.26%	143,400	952億5908万	+5.23%	26.54	7
12/04	2,635	2,660	2,575	2,585	-0.96%	69,200	913億7096万	+1.41%	25.46	6.71
12/03	2,600	2,630	2,580	2,610	+0.58%	55,600	922億5462万	+2.51%	25.7	6.78
12/02	2,630	2,635	2,570	2,595	-0.19%	70,400	917億2442万	+1.88%	25.56	6.74
12/01	2,710	2,720	2,590	2,600	-4.94%	152,000	919億116万	+2.16%	25.6	6.75
11/28	2,715	2,735	2,655	2,735	+2.43%	115,400	966億7295万	+7.63%	26.93	7.1
11/27	2,458	2,670	2,445	2,670	+11.83%	346,800	943億7542万	+5.58%	26.29	6.93
11/26	2,435	2,460	2,335	2,388	-1.95%	232,200	843億9000万	-5.15%	23.51	6.2

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
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	-	-10.41% 5/9
2023年 3月期	537 1,073 4/6 1,074 4/5	243 486 10/13	2,835,600 1,417,800 4/5	185億9830万	84億2383万	+18.24% 3/1	-25.28% 5/18
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	+34.12% 5/15	-14.18% 10/30
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	+26.71% 11/12	-25.47% 8/5
最新	1,855 2026/4/23		240,500	655億8649万		-6.92% 1,993

年間値上がり率

2023/12/29 vs 2022/12/30: 70%（1.7倍）
2024/12/30 vs 2023/12/29: 118%（2.18倍）
2025/12/30 vs 2024/12/30: 80%（1.8倍）
2026/04/23 vs 2025/12/30: -24%（0.76倍）
過去安値 243円（2022/10/13）: 663%（7.63倍）
1,855円（4/23）

守谷輸送機工業（6226）の株価チャート

株価

4/23

乖離率

2025/11/26～2026/04/23

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