木村工機（6231）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8月24日まで完全無料無料で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

8/17

前日 (8/14): 13,410
始値: 13,500
高値: 13,800
安値: 13,300
終値 +2.46%: 13,740
出来高 -3.57%: 13,500

乖離率

株価（5日） 移動平均値: +2.28%
13,434
株価（25日） 移動平均値: +9.31%
12,570
出来高（5日） 移動平均値: -40.32%
22,620

2026/03/23～2026/08/17

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
08/17	13,500	13,800	13,300	13,740	+2.46%	13,500	528億8526万	+9.31%	14	3.33
08/14	13,780	13,780	13,360	13,410	-1.32%	14,000	516億1509万	+6.84%	13.66	3.25
08/13	13,490	13,750	13,120	13,590	+1.57%	16,800	523億791万	+8.3%	13.84	3.29
08/12	12,850	13,500	12,800	13,380	+2.53%	17,200	514億9962万	+6.78%	13.63	3.24
08/10	13,080	13,580	12,990	13,050	+9.48%	51,600	502億2945万	+4.29%	13.29	3.16
08/07	12,350	12,360	11,860	11,920	-3.48%	15,400	458億8008万	-4.53%	12.14	2.89
08/06	12,200	12,420	11,940	12,350	+1.23%	16,600	475億3515万	-1.01%	12.58	2.99
08/05	11,750	12,240	11,750	12,200	+4.81%	14,900	469億5780万	-2.12%	12.43	2.95
08/04	11,500	11,750	11,300	11,640	+2.19%	10,700	448億236万	-6.52%	11.86	2.82
08/03	11,510	11,570	11,110	11,390	-1.81%	10,500	438億4011万	-8.47%	11.6	2.76
07/31	11,810	11,810	11,500	11,600	+0.26%	12,000	446億4840万	-6.77%	11.82	2.81
07/30	11,690	11,910	11,520	11,570	-1.62%	8,200	445億3293万	-6.94%	11.79	2.8
07/29	11,910	12,100	11,490	11,760	-2.97%	12,200	452億6424万	-5.23%	11.98	2.85
07/28	12,600	12,600	11,890	12,120	-4.27%	12,100	466億4988万	-2.12%	12.35	2.93
07/27	12,590	12,790	12,460	12,660	+0.56%	4,400	487億2834万	+2.46%	12.9	3.06
07/24	12,750	12,750	12,430	12,590	-1.25%	6,900	484億5891万	+2.32%	12.83	3.05
07/23	12,750	12,850	12,470	12,750	+0.95%	12,000	490億7475万	+3.87%	12.99	3.09
07/22	12,900	12,940	12,530	12,630	-1.86%	12,100	486億1287万	+3.32%	12.87	3.06
07/21	12,670	12,950	12,500	12,870	+1.5%	13,400	495億3663万	+5.63%	13.11	3.12
07/17	12,930	12,990	12,230	12,680	-1.93%	13,100	488億532万	+4.58%	12.92	3.07
07/16	12,920	13,220	12,740	12,930	+1.02%	8,100	497億6757万	+7.14%	13.17	3.13
07/15	12,990	13,060	12,750	12,800	-1.01%	9,200	492億6720万	+6.62%	13.04	3.1
07/14	12,710	13,000	12,530	12,930	+0.7%	9,300	497億6757万	+8.33%	13.17	3.13
07/13	12,700	13,000	12,690	12,840	-0.16%	13,200	494億2116万	+8.07%	13.08	3.11
07/10	13,250	13,280	12,860	12,860	-2.94%	10,800	494億9814万	+8.92%	13.1	3.11
07/09	13,350	13,400	13,090	13,250	-0.82%	12,500	509億9925万	+12.86%	13.5	3.21
07/08	13,400	13,900	13,160	13,360	+1.6%	23,200	514億2264万	+14.72%	13.61	3.23
07/07	13,000	13,650	13,000	13,150	+1.78%	19,400	506億1435万	+13.94%	13.4	3.18
07/06	12,820	13,100	12,530	12,920	+4.62%	19,500	497億2908万	+12.94%	13.16	3.13
07/03	11,650	12,350	11,640	12,350	+5.56%	20,100	475億3515万	+8.69%	12.58	2.99
07/02	12,160	12,200	11,630	11,700	-2.9%	12,800	450億3330万	+3.59%	11.92	2.83
07/01	11,850	12,150	11,850	12,050	+1.35%	9,900	463億8045万	+7.15%	12.28	2.92
06/30	11,550	11,970	11,350	11,890	+3.75%	12,800	457億6461万	+6.27%	12.11	2.88
06/29	11,470	11,600	11,380	11,460	+1.24%	22,200	441億954万	+2.82%	11.67	2.77
06/26	11,490	11,490	11,120	11,320	-0.61%	4,500	435億7068万	+1.74%	11.53	2.74
06/25	11,070	11,450	11,070	11,390	+3.83%	7,800	438億4011万	+2.46%	11.6	2.75
06/24	11,100	11,300	10,700	10,970	-1.17%	13,700	422億2353万	-1.14%	11.18	2.65
06/23	11,660	11,660	10,980	11,100	-3.14%	22,400	427億2390万	0%	11.31	2.68
06/22	11,650	11,650	11,320	11,460	+0.7%	8,100	441億954万	+3.26%	11.67	2.77
06/19	12,140	12,200	11,110	11,380	-3.89%	25,700	438億162万	+2.26%	11.59	2.75
06/18	11,500	11,950	11,500	11,840	+3.14%	6,700	455億7216万	+6.04%	12.06	2.86
06/17	11,700	11,800	11,480	11,480	-1.29%	6,200	441億8652万	+2.55%	11.69	2.78
06/16	11,660	11,750	11,430	11,630	+2.11%	8,700	447億6387万	+3.3%	11.85	2.81
06/15	11,440	11,480	11,260	11,390	+1.15%	8,300	438億4011万	+0.65%	11.6	2.75
06/12	11,500	11,800	10,930	11,260	-0.79%	10,900	433億3974万	-0.9%	11.47	2.72
06/11	11,180	11,400	11,030	11,350	+2.53%	8,700	436億8615万	-0.54%	11.56	2.74
06/10	11,250	11,460	11,070	11,070	-4.16%	10,400	426億843万	-3.5%	11.28	2.68
06/09	11,150	11,610	10,930	11,550	+5%	17,400	444億5595万	+0.35%	11.77	2.79
06/08	10,970	11,150	10,600	11,000	-1.7%	17,000	423億3900万	-4.6%	11.21	2.66
06/05	11,000	11,350	10,780	11,190	+2.85%	13,500	430億7031万	-3.47%	11.4	2.71
06/04	10,840	11,000	10,770	10,880	+1.3%	11,300	418億7712万	-6.64%	11.08	2.63
06/03	10,870	10,870	10,500	10,740	+1.03%	9,300	413億3826万	-8.13%	10.94	2.6
06/02	10,700	10,760	10,260	10,630	-3.36%	10,700	409億1487万	-9.44%	10.83	2.57
06/01	10,490	11,000	10,480	11,000	+3.29%	9,900	423億3900万	-6.65%	11.21	2.66
05/29	10,780	10,920	10,310	10,650	+1.62%	16,400	409億9185万	-9.86%	10.85	2.58
05/28	10,500	10,540	10,150	10,480	-0.95%	11,200	403億3752万	-11.66%	10.68	2.53
05/27	11,010	11,170	10,460	10,580	-2.58%	15,300	407億2242万	-11.26%	10.78	2.56
05/26	10,650	11,180	10,600	10,860	-0.82%	13,500	418億14万	-9.29%	11.06	2.63
05/25	11,230	11,250	10,730	10,950	-0.99%	11,300	421億4655万	-8.8%	11.15	2.65
05/22	11,000	11,270	10,790	11,060	+1.56%	11,100	425億6994万	-8.19%	11.27	2.67
05/21	11,140	11,280	10,750	10,890	-1.71%	10,300	419億1561万	-10.07%	11.09	2.63
05/20	11,130	11,230	10,410	11,080	+0.27%	24,700	426億4692万	-9.11%	11.29	2.68
05/19	11,900	12,200	10,980	11,050	-9.43%	26,200	425億3145万	-9.92%	11.26	2.67
05/18	12,340	12,340	11,280	12,200	-1.13%	14,800	469億5780万	-1.18%	12.43	2.95
05/15	12,820	12,820	12,200	12,340	-1.52%	19,100	474億9666万	-0.18%	12.57	2.98
05/14	13,120	13,180	12,530	12,530	-4.35%	10,800	482億2797万	+1.02%	12.76	3.03
05/13	13,200	13,300	13,000	13,100	0%	6,900	504億2190万	+5.31%	13.34	3.17
05/12	12,680	13,250	12,510	13,100	+4.8%	10,100	504億2190万	+5.09%	13.34	3.17
05/11	12,710	12,830	12,500	12,500	-0.24%	11,100	481億1250万	-0.03%	12.73	3.02
05/08	12,530	12,980	12,330	12,530	-2.34%	8,500	482億2797万	-0.32%	12.76	3.03
05/07	12,470	12,980	12,230	12,830	+6.74%	10,400	493億8267万	+1.39%	13.07	3.1
05/01	12,070	12,360	11,910	12,020	-0.41%	10,300	462億6498万	-5.59%	12.24	2.91
04/30	12,350	12,350	12,010	12,070	-3.67%	12,100	464億5743万	-5.98%	12.3	2.92
04/28	12,530	12,850	12,330	12,530	-1.65%	17,900	482億2797万	-3.17%	12.76	3.03
04/27	11,850	12,760	11,820	12,740	+7.97%	15,900	490億3626万	-2.17%	12.98	3.08
04/24	12,180	12,180	11,750	11,800	-1.17%	20,000	454億1820万	-9.76%	12.02	2.85
04/23	11,710	11,980	11,710	11,940	+1.44%	12,800	459億5706万	-9.57%	12.16	2.89
04/22	11,560	11,860	11,470	11,770	0%	8,500	453億273万	-11.83%	11.99	2.85
04/21	11,930	12,250	11,660	11,770	-0.76%	15,100	453億273万	-12.77%	11.99	2.85
04/20	12,140	12,140	11,800	11,860	-0.92%	13,400	456億4914万	-13.05%	12.08	2.87
04/17	11,780	12,000	11,550	11,970	+1.35%	21,600	460億7253万	-13.26%	12.19	2.89
04/16	11,590	11,980	11,240	11,810	+0.68%	21,200	454億5669万	-15.28%	12.03	2.86
04/15	11,730	11,800	11,450	11,730	-1.92%	14,400	451億4877万	-16.78%	11.95	2.84
04/14	12,640	12,940	11,640	11,960	-5.38%	28,700	460億3404万	-16.21%	12.18	2.89
04/13	12,750	12,750	12,500	12,640	-1.86%	7,700	486億5136万	-12.09%	12.88	3.06
04/10	13,000	13,300	12,700	12,880	-0.92%	7,700	495億7512万	-11.16%	13.12	3.11
04/09	13,330	13,330	12,640	13,000	-0.23%	10,700	500億3700万	-10.78%	13.24	3.14
04/08	13,200	13,870	12,760	13,030	+3.41%	10,500	501億5247万	-10.91%	13.27	3.15
04/07	13,100	13,120	12,510	12,600	-5.83%	13,400	484億9740万	-14.23%	12.84	3.05
04/06	13,260	14,000	13,190	13,380	-0.45%	5,800	514億9962万	-9.49%	13.63	3.24
04/03	13,460	13,740	13,350	13,440	-2.25%	3,200	517億3056万	-9.59%	13.69	3.25
04/02	14,150	14,300	13,650	13,750	-2.07%	4,400	529億2375万	-7.87%	14.01	3.33
04/01	14,500	14,510	13,990	14,040	-0.92%	10,500	540億3996万	-6.19%	14.3	3.4
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%	15.72	3.66
03/27	14,680	14,800	14,400	14,780	+0.68%	1,100	568億8822万	-1.95%	15.9	3.7
03/26	14,450	15,100	14,450	14,680	+0.48%	700	565億332万	-2.8%	15.79	3.68
03/25	14,570	14,910	14,570	14,610	+0.27%	700	562億3389万	-3.37%	15.71	3.66
03/24	14,600	14,600	14,100	14,570	+3.26%	1,700	560億7993万	-3.73%	15.67	3.65
03/23	14,540	14,650	14,060	14,110	-5.93%	4,900	543億939万	-7.02%	15.18	3.54

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
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	+32.62% 4/17	-
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	+33.97% 5/27	-27.05% 7/13
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	+9.99% 9/14	-15.4% 8/17
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	+48.33% 4/18	-11.69% 5/27
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	+23.66% 8/9	-11.44% 11/14
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	+26.42% 6/10	-29.75% 8/5
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	+23.33% 2/12	-16.79% 4/15
最新	13,740 2026/8/17		13,500	528億8526万		+9.31% 12,570

年間値上がり率

2021/12/30 vs 2020/12/30: -25%（0.75倍）
2022/12/30 vs 2021/12/30: -31%（0.69倍）
2023/12/29 vs 2022/12/30: 145%（2.45倍）
2024/12/30 vs 2023/12/29: 95%（1.95倍）
2025/12/30 vs 2024/12/30: 102%（2.02倍）
2026/08/17 vs 2025/12/30: 11%（1.11倍）
過去安値 1,201円（2022/12/27）: 1044%（11.44倍）
13,740円（8/17）

木村工機（6231）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

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