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
09/25	12,010	12,130	11,830	11,910	-1.57%	20,400	-	-4.26%	-	-
09/24	12,090	12,130	11,900	12,100	+0.92%	12,800	-	-3.17%	-	-
09/18	11,960	12,050	11,830	11,990	+1.18%	9,700	-	-4.55%	-	-
09/17	11,900	11,980	11,720	11,850	+0.85%	10,900	-	-6.09%	-	-
09/16	11,650	11,990	11,530	11,750	0%	14,300	-	-7.39%	-	-
09/15	11,700	12,010	11,700	11,750	+0.43%	9,600	-	-7.86%	-	-
09/14	11,780	11,830	11,670	11,700	+0.26%	6,600	-	-8.63%	-	-
09/11	11,360	11,770	11,270	11,670	+1.21%	9,400	-	-8.93%	-	-
09/10	11,550	11,690	11,350	11,530	-2.54%	22,600	-	-10.21%	-	-
09/09	11,930	12,060	11,750	11,830	-1.91%	11,200	-	-8.07%	-	-
09/08	12,390	12,520	11,980	12,060	-2.66%	16,200	-	-6.22%	-	-
09/07	12,410	12,550	12,300	12,390	+0.16%	11,100	-	-3.46%	-	-
09/04	12,360	12,430	12,090	12,370	-1.43%	15,500	-	-3.37%	-	-
09/03	12,580	12,640	12,410	12,550	+0.32%	6,700	-	-1.72%	-	-
09/02	12,490	12,660	12,360	12,510	-2.42%	17,100	-	-1.79%	-	-
09/01	12,930	13,080	12,790	12,820	-1.08%	5,200	-	+0.76%	-	-
08/31	13,050	13,080	12,840	12,960	-0.99%	7,000	-	+1.92%	-	-
08/28	13,210	13,330	12,950	13,090	-1.65%	8,400	-	+3.05%	-	-
08/27	13,360	13,450	13,150	13,310	-0.45%	9,200	-	+4.9%	-	-
08/26	13,250	13,530	13,250	13,370	+0.98%	10,200	-	+5.6%	-	-
08/25	13,370	13,370	12,920	13,240	-0.97%	9,100	-	+4.74%	-	-
08/24	13,300	13,500	13,200	13,370	+0.83%	9,100	-	+5.96%	-	-
08/21	13,030	13,400	12,800	13,260	+2.79%	12,600	-	+5.23%	-	-
08/20	12,980	13,140	12,680	12,900	+1.34%	10,100	-	+2.53%	-	-
08/19	13,250	13,250	12,610	12,730	-4.29%	10,600	-	+1.16%	-	-
08/18	13,760	13,850	13,300	13,300	-3.2%	8,700	-	+5.66%	-	-
08/17	13,500	13,800	13,300	13,740	+2.46%	13,500	-	+9.31%	-	-
08/14	13,780	13,780	13,360	13,410	-1.32%	14,000	-	+6.84%	-	-
08/13	13,490	13,750	13,120	13,590	+1.57%	16,800	-	+8.3%	-	-
08/12	12,850	13,500	12,800	13,380	+2.53%	17,200	-	+6.78%	-	-
08/10	13,080	13,580	12,990	13,050	+9.48%	51,600	-	+4.29%	-	-
08/07	12,350	12,360	11,860	11,920	-3.48%	15,400	-	-4.53%	-	-
08/06	12,200	12,420	11,940	12,350	+1.23%	16,600	-	-1.01%	-	-
08/05	11,750	12,240	11,750	12,200	+4.81%	14,900	-	-2.12%	-	-
08/04	11,500	11,750	11,300	11,640	+2.19%	10,700	-	-6.52%	-	-
08/03	11,510	11,570	11,110	11,390	-1.81%	10,500	-	-8.47%	-	-
07/31	11,810	11,810	11,500	11,600	+0.26%	12,000	-	-6.77%	-	-
07/30	11,690	11,910	11,520	11,570	-1.62%	8,200	-	-6.94%	-	-
07/29	11,910	12,100	11,490	11,760	-2.97%	12,200	-	-5.23%	-	-
07/28	12,600	12,600	11,890	12,120	-4.27%	12,100	-	-2.12%	-	-
07/27	12,590	12,790	12,460	12,660	+0.56%	4,400	-	+2.46%	-	-
07/24	12,750	12,750	12,430	12,590	-1.25%	6,900	-	+2.32%	-	-
07/23	12,750	12,850	12,470	12,750	+0.95%	12,000	-	+3.87%	-	-
07/22	12,900	12,940	12,530	12,630	-1.86%	12,100	-	+3.32%	-	-
07/21	12,670	12,950	12,500	12,870	+1.5%	13,400	-	+5.63%	-	-
07/17	12,930	12,990	12,230	12,680	-1.93%	13,100	-	+4.58%	-	-
07/16	12,920	13,220	12,740	12,930	+1.02%	8,100	-	+7.14%	-	-
07/15	12,990	13,060	12,750	12,800	-1.01%	9,200	-	+6.62%	-	-
07/14	12,710	13,000	12,530	12,930	+0.7%	9,300	-	+8.33%	-	-
07/13	12,700	13,000	12,690	12,840	-0.16%	13,200	-	+8.07%	-	-
07/10	13,250	13,280	12,860	12,860	-2.94%	10,800	-	+8.92%	-	-
07/09	13,350	13,400	13,090	13,250	-0.82%	12,500	-	+12.86%	-	-
07/08	13,400	13,900	13,160	13,360	+1.6%	23,200	-	+14.72%	-	-
07/07	13,000	13,650	13,000	13,150	+1.78%	19,400	-	+13.94%	-	-
07/06	12,820	13,100	12,530	12,920	+4.62%	19,500	-	+12.94%	-	-
07/03	11,650	12,350	11,640	12,350	+5.56%	20,100	-	+8.69%	-	-
07/02	12,160	12,200	11,630	11,700	-2.9%	12,800	-	+3.59%	-	-
07/01	11,850	12,150	11,850	12,050	+1.35%	9,900	-	+7.15%	-	-
06/30	11,550	11,970	11,350	11,890	+3.75%	12,800	-	+6.27%	-	-
06/29	11,470	11,600	11,380	11,460	+1.24%	22,200	-	+2.82%	-	-
06/26	11,490	11,490	11,120	11,320	-0.61%	4,500	-	+1.74%	-	-
06/25	11,070	11,450	11,070	11,390	+3.83%	7,800	-	+2.46%	-	-
06/24	11,100	11,300	10,700	10,970	-1.17%	13,700	-	-1.14%	-	-
06/23	11,660	11,660	10,980	11,100	-3.14%	22,400	-	0%	-	-
06/22	11,650	11,650	11,320	11,460	+0.7%	8,100	-	+3.26%	-	-
06/19	12,140	12,200	11,110	11,380	-3.89%	25,700	-	+2.26%	-	-
06/18	11,500	11,950	11,500	11,840	+3.14%	6,700	-	+6.04%	-	-
06/17	11,700	11,800	11,480	11,480	-1.29%	6,200	-	+2.55%	-	-
06/16	11,660	11,750	11,430	11,630	+2.11%	8,700	-	+3.3%	-	-
06/15	11,440	11,480	11,260	11,390	+1.15%	8,300	-	+0.65%	-	-
06/12	11,500	11,800	10,930	11,260	-0.79%	10,900	-	-0.9%	-	-
06/11	11,180	11,400	11,030	11,350	+2.53%	8,700	-	-0.54%	-	-
06/10	11,250	11,460	11,070	11,070	-4.16%	10,400	-	-3.5%	-	-
06/09	11,150	11,610	10,930	11,550	+5%	17,400	-	+0.35%	-	-
06/08	10,970	11,150	10,600	11,000	-1.7%	17,000	-	-4.6%	-	-
06/05	11,000	11,350	10,780	11,190	+2.85%	13,500	-	-3.47%	-	-
06/04	10,840	11,000	10,770	10,880	+1.3%	11,300	-	-6.64%	-	-
06/03	10,870	10,870	10,500	10,740	+1.03%	9,300	-	-8.13%	-	-
06/02	10,700	10,760	10,260	10,630	-3.36%	10,700	-	-9.44%	-	-
06/01	10,490	11,000	10,480	11,000	+3.29%	9,900	-	-6.65%	-	-
05/29	10,780	10,920	10,310	10,650	+1.62%	16,400	-	-9.86%	-	-
05/28	10,500	10,540	10,150	10,480	-0.95%	11,200	-	-11.66%	-	-
05/27	11,010	11,170	10,460	10,580	-2.58%	15,300	-	-11.26%	-	-
05/26	10,650	11,180	10,600	10,860	-0.82%	13,500	-	-9.29%	-	-
05/25	11,230	11,250	10,730	10,950	-0.99%	11,300	-	-8.8%	-	-
05/22	11,000	11,270	10,790	11,060	+1.56%	11,100	-	-8.19%	-	-
05/21	11,140	11,280	10,750	10,890	-1.71%	10,300	-	-10.07%	-	-
05/20	11,130	11,230	10,410	11,080	+0.27%	24,700	-	-9.11%	-	-
05/19	11,900	12,200	10,980	11,050	-9.43%	26,200	-	-9.92%	-	-
05/18	12,340	12,340	11,280	12,200	-1.13%	14,800	-	-1.18%	-	-
05/15	12,820	12,820	12,200	12,340	-1.52%	19,100	-	-0.18%	-	-
05/14	13,120	13,180	12,530	12,530	-4.35%	10,800	-	+1.02%	-	-
05/13	13,200	13,300	13,000	13,100	0%	6,900	-	+5.31%	-	-
05/12	12,680	13,250	12,510	13,100	+4.8%	10,100	-	+5.09%	-	-
05/11	12,710	12,830	12,500	12,500	-0.24%	11,100	-	-0.03%	-	-
05/08	12,530	12,980	12,330	12,530	-2.34%	8,500	-	-0.32%	-	-
05/07	12,470	12,980	12,230	12,830	+6.74%	10,400	-	+1.39%	-	-
05/01	12,070	12,360	11,910	12,020	-0.41%	10,300	-	-5.59%	-	-
04/30	12,350	12,350	12,010	12,070	-3.67%	12,100	-	-5.98%	-	-
04/28	12,530	12,850	12,330	12,530	-1.65%	17,900	-	-3.17%	-	-

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
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	11,910 2026/9/25		20,400	458億4159万

木村工機（6231）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート