木村工機（6231）の時価総額の推移
- 2020年3月31日
- 68億538万
- 2021年3月31日
- 103億8672万
- 2022年3月31日
- 67億9752万
- 2023年3月31日
- 55億4966万
- 2024年3月29日
- 166億3236万
- 2025年3月31日
- 283億9876万
- 2026年3月31日
- 499億6605万
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 10,500 | 10,540 | 10,150 | 10,480 | -0.95% | 11,200 | 403億3752万 | -11.66% | 10.67 | 2.63 |
| 05/27 | 11,010 | 11,170 | 10,460 | 10,580 | -2.58% | 15,300 | 407億2242万 | -11.26% | 10.77 | 2.65 |
| 05/26 | 10,650 | 11,180 | 10,600 | 10,860 | -0.82% | 13,500 | 418億14万 | -9.29% | 11.05 | 2.72 |
| 05/25 | 11,230 | 11,250 | 10,730 | 10,950 | -0.99% | 11,300 | 421億4655万 | -8.8% | 11.14 | 2.74 |
| 05/22 | 11,000 | 11,270 | 10,790 | 11,060 | +1.56% | 11,100 | 425億6994万 | -8.19% | 11.26 | 2.77 |
| 05/21 | 11,140 | 11,280 | 10,750 | 10,890 | -1.71% | 10,300 | 419億1561万 | -10.07% | 11.08 | 2.73 |
| 05/20 | 11,130 | 11,230 | 10,410 | 11,080 | +0.27% | 24,700 | 426億4692万 | -9.11% | 11.28 | 2.78 |
| 05/19 | 11,900 | 12,200 | 10,980 | 11,050 | -9.43% | 26,200 | 425億3145万 | -9.92% | 11.25 | 2.77 |
| 05/18 | 12,340 | 12,340 | 11,280 | 12,200 | -1.13% | 14,800 | 469億5780万 | -1.18% | 12.42 | 3.06 |
| 05/15 | 12,820 | 12,820 | 12,200 | 12,340 | -1.52% | 19,100 | 474億9666万 | -0.18% | 12.56 | 3.09 |
| 05/14 | 13,120 | 13,180 | 12,530 | 12,530 | -4.35% | 10,800 | 482億2797万 | +1.02% | 12.75 | 3.14 |
| 05/13 | 13,200 | 13,300 | 13,000 | 13,100 | 0% | 6,900 | 504億2190万 | +5.31% | 13.33 | 3.28 |
| 05/12 | 12,680 | 13,250 | 12,510 | 13,100 | +4.8% | 10,100 | 504億2190万 | +5.09% | 13.33 | 3.28 |
| 05/11 | 12,710 | 12,830 | 12,500 | 12,500 | -0.24% | 11,100 | 481億1250万 | -0.03% | 12.72 | 3.13 |
| 05/08 | 12,530 | 12,980 | 12,330 | 12,530 | -2.34% | 8,500 | 482億2797万 | -0.32% | 12.75 | 3.14 |
| 05/07 | 12,470 | 12,980 | 12,230 | 12,830 | +6.74% | 10,400 | 493億8267万 | +1.39% | 13.06 | 3.22 |
| 05/01 | 12,070 | 12,360 | 11,910 | 12,020 | -0.41% | 10,300 | 462億6498万 | -5.59% | 12.23 | 3.01 |
| 04/30 | 12,350 | 12,350 | 12,010 | 12,070 | -3.67% | 12,100 | 464億5743万 | -5.98% | 12.28 | 3.03 |
| 04/28 | 12,530 | 12,850 | 12,330 | 12,530 | -1.65% | 17,900 | 482億2797万 | -3.17% | 12.75 | 3.14 |
| 04/27 | 11,850 | 12,760 | 11,820 | 12,740 | +7.97% | 15,900 | 490億3626万 | -2.17% | 12.96 | 3.19 |
| 04/24 | 12,180 | 12,180 | 11,750 | 11,800 | -1.17% | 20,000 | 454億1820万 | -9.76% | 12.01 | 2.96 |
| 04/23 | 11,710 | 11,980 | 11,710 | 11,940 | +1.44% | 12,800 | 459億5706万 | -9.57% | 12.15 | 2.99 |
| 04/22 | 11,560 | 11,860 | 11,470 | 11,770 | 0% | 8,500 | 453億273万 | -11.83% | 11.98 | 2.95 |
| 04/21 | 11,930 | 12,250 | 11,660 | 11,770 | -0.76% | 15,100 | 453億273万 | -12.77% | 11.98 | 2.95 |
| 04/20 | 12,140 | 12,140 | 11,800 | 11,860 | -0.92% | 13,400 | 456億4914万 | -13.05% | 12.07 | 2.97 |
| 04/17 | 11,780 | 12,000 | 11,550 | 11,970 | +1.35% | 21,600 | 460億7253万 | -13.26% | 12.18 | 3 |
| 04/16 | 11,590 | 11,980 | 11,240 | 11,810 | +0.68% | 21,200 | 454億5669万 | -15.28% | 12.02 | 2.96 |
| 04/15 | 11,730 | 11,800 | 11,450 | 11,730 | -1.92% | 14,400 | 451億4877万 | -16.78% | 11.94 | 2.94 |
| 04/14 | 12,640 | 12,940 | 11,640 | 11,960 | -5.38% | 28,700 | 460億3404万 | -16.21% | 12.17 | 3 |
| 04/13 | 12,750 | 12,750 | 12,500 | 12,640 | -1.86% | 7,700 | 486億5136万 | -12.09% | 12.86 | 3.17 |
| 04/10 | 13,000 | 13,300 | 12,700 | 12,880 | -0.92% | 7,700 | 495億7512万 | -11.16% | 13.11 | 3.23 |
| 04/09 | 13,330 | 13,330 | 12,640 | 13,000 | -0.23% | 10,700 | 500億3700万 | -10.78% | 13.23 | 3.26 |
| 04/08 | 13,200 | 13,870 | 12,760 | 13,030 | +3.41% | 10,500 | 501億5247万 | -10.91% | 13.26 | 3.27 |
| 04/07 | 13,100 | 13,120 | 12,510 | 12,600 | -5.83% | 13,400 | 484億9740万 | -14.23% | 12.82 | 3.16 |
| 04/06 | 13,260 | 14,000 | 13,190 | 13,380 | -0.45% | 5,800 | 514億9962万 | -9.49% | 13.62 | 3.35 |
| 04/03 | 13,460 | 13,740 | 13,350 | 13,440 | -2.25% | 3,200 | 517億3056万 | -9.59% | 13.68 | 3.37 |
| 04/02 | 14,150 | 14,300 | 13,650 | 13,750 | -2.07% | 4,400 | 529億2375万 | -7.87% | 13.99 | 3.45 |
| 04/01 | 14,500 | 14,510 | 13,990 | 14,040 | -0.92% | 10,500 | 540億3996万 | -6.19% | 14.29 | 3.52 |
| 03/31 | 14,320 | 14,400 | 13,520 | 14,170 | -3.08% | 4,100 | 545億4033万 | -5.53% | 15.24 | 3.55 |
| 03/30 | 14,300 | 14,700 | 14,200 | 14,620 | -1.08% | 2,400 | 562億7238万 | -2.77% | 15.92 | 3.71 |
| 03/27 | 14,680 | 14,800 | 14,400 | 14,780 | +0.68% | 1,100 | 568億8822万 | -1.95% | 16.1 | 3.75 |
| 03/26 | 14,450 | 15,100 | 14,450 | 14,680 | +0.48% | 700 | 565億332万 | -2.8% | 15.99 | 3.73 |
| 03/25 | 14,570 | 14,910 | 14,570 | 14,610 | +0.27% | 700 | 562億3389万 | -3.37% | 15.91 | 3.71 |
| 03/24 | 14,600 | 14,600 | 14,100 | 14,570 | +3.26% | 1,700 | 560億7993万 | -3.73% | 15.87 | 3.7 |
| 03/23 | 14,540 | 14,650 | 14,060 | 14,110 | -5.93% | 4,900 | 543億939万 | -7.02% | 15.37 | 3.58 |
| 03/19 | 15,480 | 15,570 | 14,860 | 15,000 | -3.54% | 3,700 | 577億3500万 | -1.81% | 16.34 | 3.81 |
| 03/18 | 15,400 | 15,970 | 15,400 | 15,550 | +1.11% | 2,900 | 598億5195万 | +1.61% | 16.94 | 3.95 |
| 03/17 | 15,370 | 15,650 | 15,320 | 15,380 | -0.39% | 2,400 | 591億9762万 | +0.7% | 16.75 | 3.9 |
| 03/16 | 15,870 | 15,990 | 15,000 | 15,440 | -2.71% | 6,200 | 594億2856万 | +1.23% | 16.82 | 3.92 |
| 03/13 | 15,050 | 15,870 | 15,050 | 15,870 | +2.72% | 2,700 | 610億8363万 | +4.49% | 17.28 | 4.03 |
| 03/12 | 15,330 | 15,850 | 15,160 | 15,450 | -1.78% | 3,900 | 594億6705万 | +2.34% | 16.83 | 3.92 |
| 03/11 | 16,410 | 16,480 | 15,500 | 15,730 | -2.6% | 6,500 | 605億4477万 | +4.74% | 17.13 | 3.99 |
| 03/10 | 14,840 | 16,420 | 14,840 | 16,150 | +10.54% | 6,900 | 621億6135万 | +8.22% | 17.59 | 4.1 |
| 03/09 | 14,800 | 14,900 | 14,050 | 14,610 | -6.35% | 6,100 | 562億3389万 | -1.2% | 15.91 | 3.71 |
| 03/06 | 14,550 | 15,600 | 14,550 | 15,600 | +6.12% | 4,400 | 600億4440万 | +5.92% | 16.99 | 3.96 |
| 03/05 | 14,460 | 15,500 | 14,460 | 14,700 | +2.15% | 4,000 | 565億8030万 | +0.43% | 16.01 | 3.73 |
| 03/04 | 14,030 | 14,510 | 14,030 | 14,390 | -1.64% | 3,400 | 553億8711万 | -1.33% | 15.67 | 3.65 |
| 03/03 | 14,840 | 14,840 | 14,050 | 14,630 | -2.01% | 11,400 | 563億1087万 | +0.58% | 15.93 | 3.71 |
| 03/02 | 15,100 | 15,200 | 14,930 | 14,930 | -3.24% | 2,700 | 574億6557万 | +3.09% | 16.26 | 3.79 |
| 02/27 | 15,160 | 15,550 | 14,880 | 15,430 | +3.35% | 3,700 | 593億9007万 | +7.12% | 16.8 | 3.92 |
| 02/26 | 15,030 | 15,050 | 14,750 | 14,930 | +0.81% | 4,200 | 574億6557万 | +4.32% | 16.26 | 3.79 |
| 02/25 | 14,580 | 14,900 | 14,500 | 14,810 | -0.34% | 4,100 | 570億369万 | +3.98% | 16.13 | 3.76 |
| 02/24 | 15,100 | 15,100 | 14,800 | 14,860 | -1.59% | 1,400 | 571億9614万 | +4.85% | 16.18 | 3.77 |
| 02/20 | 15,550 | 15,760 | 15,040 | 15,100 | -2.83% | 2,400 | 581億1990万 | +7.18% | 16.45 | 3.83 |
| 02/19 | 15,500 | 15,880 | 15,140 | 15,540 | +0.26% | 2,500 | 598億1346万 | +11.08% | 16.92 | 3.94 |
| 02/18 | 15,080 | 15,880 | 15,010 | 15,500 | +2.79% | 3,700 | 596億5950万 | +11.78% | 16.88 | 3.93 |
| 02/17 | 15,410 | 15,470 | 14,900 | 15,080 | +0.47% | 4,100 | 580億4292万 | +9.57% | 16.42 | 3.83 |
| 02/16 | 15,000 | 15,740 | 14,520 | 15,010 | -3.84% | 9,100 | 577億7349万 | +9.69% | 16.35 | 3.81 |
| 02/13 | 17,030 | 17,030 | 15,410 | 15,610 | -6.13% | 10,600 | 600億8289万 | +14.83% | 17 | 3.96 |
| 02/12 | 15,640 | 16,990 | 15,640 | 16,630 | +6.33% | 15,700 | 640億887万 | +23.33% | 18.11 | 4.22 |
| 02/10 | 14,760 | 16,030 | 14,720 | 15,640 | +5.6% | 8,200 | 601億9836万 | +17.33% | 17.03 | 3.97 |
| 02/09 | 15,550 | 15,550 | 14,810 | 14,810 | -0.27% | 7,500 | 570億369万 | +12.2% | 16.13 | 3.76 |
| 02/06 | 13,970 | 14,850 | 13,950 | 14,850 | +7.3% | 4,400 | 571億5765万 | +13.34% | 16.17 | 3.77 |
| 02/05 | 13,590 | 13,840 | 13,500 | 13,840 | +1.91% | 6,200 | 532億7016万 | +6.39% | 15.07 | 3.51 |
| 02/04 | 13,560 | 13,600 | 13,370 | 13,580 | +0.59% | 2,700 | 522億6942万 | +4.78% | 14.79 | 3.45 |
| 02/03 | 13,450 | 13,620 | 13,200 | 13,500 | +1.12% | 5,500 | 519億6150万 | +4.46% | 14.7 | 3.43 |
| 02/02 | 12,870 | 13,410 | 12,870 | 13,350 | +4.62% | 5,400 | 513億8415万 | +3.59% | 14.54 | 3.39 |
| 01/30 | 13,060 | 13,060 | 12,750 | 12,760 | -2.82% | 5,100 | 491億1324万 | -0.75% | 13.9 | 3.24 |
| 01/29 | 13,050 | 13,320 | 12,980 | 13,130 | -1.43% | 5,500 | 505億3737万 | +2.16% | 14.3 | 3.33 |
| 01/28 | 13,380 | 13,380 | 13,010 | 13,320 | -0.45% | 6,700 | 512億6868万 | +3.7% | 14.51 | 3.38 |
| 01/27 | 13,450 | 13,450 | 13,340 | 13,380 | -0.15% | 3,500 | 514億9962万 | +4.34% | 14.57 | 3.4 |
| 01/26 | 13,150 | 13,490 | 13,140 | 13,400 | +2.45% | 11,600 | 515億7660万 | +4.69% | 14.59 | 3.4 |
| 01/23 | 12,910 | 13,160 | 12,910 | 13,080 | +0.85% | 2,000 | 503億4492万 | +2.48% | 14.25 | 3.32 |
| 01/22 | 12,930 | 13,300 | 12,930 | 12,970 | -1.14% | 3,400 | 499億2153万 | +1.67% | 14.13 | 3.29 |
| 01/21 | 12,900 | 13,120 | 12,550 | 13,120 | -0.61% | 3,000 | 504億9888万 | +2.86% | 14.29 | 3.33 |
| 01/20 | 13,190 | 13,250 | 12,890 | 13,200 | +0.99% | 2,100 | 508億680万 | +3.48% | 14.38 | 3.35 |
| 01/19 | 12,560 | 13,180 | 12,530 | 13,070 | +2.59% | 5,700 | 503億643万 | +2.41% | 14.23 | 3.32 |
| 01/16 | 12,740 | 12,850 | 12,560 | 12,740 | +0.79% | 2,300 | 490億3626万 | +0.17% | 13.88 | 3.23 |
| 01/15 | 12,510 | 12,660 | 12,510 | 12,640 | +1.53% | 1,100 | 486億5136万 | -0.32% | 13.77 | 3.21 |
| 01/14 | 12,720 | 12,730 | 12,450 | 12,450 | -3.56% | 6,600 | 479億2005万 | -1.55% | 13.56 | 3.16 |
| 01/13 | 13,400 | 13,400 | 12,870 | 12,910 | -1.45% | 4,300 | 496億9059万 | +2.23% | 14.06 | 3.28 |
| 01/09 | 13,000 | 13,180 | 12,810 | 13,100 | +2.58% | 1,600 | 504億2190万 | +4% | 14.27 | 3.32 |
| 01/08 | 12,700 | 13,060 | 12,700 | 12,770 | -0.78% | 1,300 | 491億5173万 | +1.68% | 13.91 | 3.24 |
| 01/07 | 12,780 | 12,900 | 12,640 | 12,870 | +0.7% | 700 | 495億3663万 | +2.53% | 14.02 | 3.27 |
| 01/06 | 12,690 | 12,910 | 12,660 | 12,780 | +3.15% | 4,400 | 491億9022万 | +1.88% | 13.92 | 3.24 |
| 01/05 | 12,500 | 12,510 | 12,360 | 12,390 | +0.41% | 1,200 | 476億8911万 | -1.21% | 13.49 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 12,600 | 12,600 | 12,340 | 12,340 | -1.52% | 500 | 474億9666万 | -1.72% | 13.41 | 3.2 |
| 12/29 | 12,600 | 12,600 | 12,530 | 12,530 | -0.71% | 300 | 482億2797万 | -0.29% | 13.62 | 3.25 |
| 12/26 | 12,490 | 12,620 | 12,490 | 12,620 | -0.24% | 600 | 485億7438万 | +0.42% | 13.72 | 3.27 |
| 12/25 | 12,720 | 12,720 | 12,650 | 12,650 | +0.4% | 200 | 486億8985万 | +0.64% | 13.75 | 3.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 3月期 | 2,350 3/13 | 1,687 3/30 | 483,600 3/13 | 90億4515万 | 64億9326万 | 68億538万 3/31 |
| 2021年 3月期 | 4,695 6/15 | 1,780 4/1 | 616,600 4/16 | 180億7105万 | 68億5122万 | 103億8672万 3/31 |
| 2022年 3月期 | 2,870 4/9 4/8 他2件 | 1,628 2/25 | 12,000 4/6 | 110億4663万 | 62億6617万 | 67億9752万 3/31 |
| 2023年 3月期 | 1,875 4/5 | 1,201 12/27 | 23,700 6/27 | 72億1687万 | 46億2264万 | 55億4966万 3/31 |
| 2024年 3月期 | 5,050 3/26 | 1,482 4/13 | 275,400 4/19 | 194億3745万 | 57億421万 | 166億3236万 3/29 |
| 2025年 3月期 | 8,640 3/25 | 3,470 8/5 | 109,800 5/13 | 332億5536万 | 133億5603万 | 283億9876万 3/31 |
| 2026年 3月期 | 17,030 2/13 | 6,270 4/7 | 57,900 8/12 | 655億4847万 | 241億3323万 | 499億6605万 3/31 |
| 最新 | 10,480 2026/5/28 | 11,200 | 403億3752万 | |||
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。
