木村工機（6231）の株価チャート

株価

3/27

前日 (3/26): 14,680
始値: 14,680
高値: 14,800
安値: 14,400
終値 +0.68%: 14,780
出来高 +57.14%: 1,100

乖離率

株価（5日） 移動平均値: +1.58%
14,550
株価（25日） 移動平均値: -1.95%
15,074
出来高（5日） 移動平均値: -39.56%
1,820

2025/10/28～2026/03/27

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
03/27	14,680	14,800	14,400	14,780	+0.68%	1,100	568億8822万	-1.95%	17.59	3.84
03/26	14,450	15,100	14,450	14,680	+0.48%	700	565億332万	-2.8%	17.47	3.82
03/25	14,570	14,910	14,570	14,610	+0.27%	700	562億3389万	-3.37%	17.39	3.8
03/24	14,600	14,600	14,100	14,570	+3.26%	1,700	560億7993万	-3.73%	17.34	3.79
03/23	14,540	14,650	14,060	14,110	-5.93%	4,900	543億939万	-7.02%	16.79	3.67
03/19	15,480	15,570	14,860	15,000	-3.54%	3,700	577億3500万	-1.81%	17.85	3.9
03/18	15,400	15,970	15,400	15,550	+1.11%	2,900	598億5195万	+1.61%	18.51	4.04
03/17	15,370	15,650	15,320	15,380	-0.39%	2,400	591億9762万	+0.7%	18.3	4
03/16	15,870	15,990	15,000	15,440	-2.71%	6,200	594億2856万	+1.23%	18.37	4.01
03/13	15,050	15,870	15,050	15,870	+2.72%	2,700	610億8363万	+4.49%	18.89	4.13
03/12	15,330	15,850	15,160	15,450	-1.78%	3,900	594億6705万	+2.34%	18.39	4.02
03/11	16,410	16,480	15,500	15,730	-2.6%	6,500	605億4477万	+4.74%	18.72	4.09
03/10	14,840	16,420	14,840	16,150	+10.54%	6,900	621億6135万	+8.22%	19.22	4.2
03/09	14,800	14,900	14,050	14,610	-6.35%	6,100	562億3389万	-1.2%	17.39	3.8
03/06	14,550	15,600	14,550	15,600	+6.12%	4,400	600億4440万	+5.92%	18.56	4.06
03/05	14,460	15,500	14,460	14,700	+2.15%	4,000	565億8030万	+0.43%	17.49	3.82
03/04	14,030	14,510	14,030	14,390	-1.64%	3,400	553億8711万	-1.33%	17.12	3.74
03/03	14,840	14,840	14,050	14,630	-2.01%	11,400	563億1087万	+0.58%	17.41	3.8
03/02	15,100	15,200	14,930	14,930	-3.24%	2,700	574億6557万	+3.09%	17.77	3.88
02/27	15,160	15,550	14,880	15,430	+3.35%	3,700	593億9007万	+7.12%	18.36	4.01
02/26	15,030	15,050	14,750	14,930	+0.81%	4,200	574億6557万	+4.32%	17.77	3.88
02/25	14,580	14,900	14,500	14,810	-0.34%	4,100	570億369万	+3.98%	17.62	3.85
02/24	15,100	15,100	14,800	14,860	-1.59%	1,400	571億9614万	+4.85%	17.68	3.86
02/20	15,550	15,760	15,040	15,100	-2.83%	2,400	581億1990万	+7.18%	17.97	3.93
02/19	15,500	15,880	15,140	15,540	+0.26%	2,500	598億1346万	+11.08%	18.49	4.04
02/18	15,080	15,880	15,010	15,500	+2.79%	3,700	596億5950万	+11.78%	18.45	4.03
02/17	15,410	15,470	14,900	15,080	+0.47%	4,100	580億4292万	+9.57%	17.95	3.92
02/16	15,000	15,740	14,520	15,010	-3.84%	9,100	577億7349万	+9.69%	17.86	3.9
02/13	17,030	17,030	15,410	15,610	-6.13%	10,600	600億8289万	+14.83%	18.58	4.06
02/12	15,640	16,990	15,640	16,630	+6.33%	15,700	640億887万	+23.33%	19.79	4.32
02/10	14,760	16,030	14,720	15,640	+5.6%	8,200	601億9836万	+17.33%	18.61	4.07
02/09	15,550	15,550	14,810	14,810	-0.27%	7,500	570億369万	+12.2%	17.62	3.85
02/06	13,970	14,850	13,950	14,850	+7.3%	4,400	571億5765万	+13.34%	17.67	3.86
02/05	13,590	13,840	13,500	13,840	+1.91%	6,200	532億7016万	+6.39%	16.47	3.6
02/04	13,560	13,600	13,370	13,580	+0.59%	2,700	522億6942万	+4.78%	16.16	3.53
02/03	13,450	13,620	13,200	13,500	+1.12%	5,500	519億6150万	+4.46%	16.07	3.51
02/02	12,870	13,410	12,870	13,350	+4.62%	5,400	513億8415万	+3.59%	15.89	3.47
01/30	13,060	13,060	12,750	12,760	-2.82%	5,100	491億1324万	-0.75%	15.18	3.32
01/29	13,050	13,320	12,980	13,130	-1.43%	5,500	505億3737万	+2.16%	15.63	3.41
01/28	13,380	13,380	13,010	13,320	-0.45%	6,700	512億6868万	+3.7%	15.85	3.46
01/27	13,450	13,450	13,340	13,380	-0.15%	3,500	514億9962万	+4.34%	15.92	3.48
01/26	13,150	13,490	13,140	13,400	+2.45%	11,600	515億7660万	+4.69%	15.95	3.48
01/23	12,910	13,160	12,910	13,080	+0.85%	2,000	503億4492万	+2.48%	15.57	3.4
01/22	12,930	13,300	12,930	12,970	-1.14%	3,400	499億2153万	+1.67%	15.43	3.37
01/21	12,900	13,120	12,550	13,120	-0.61%	3,000	504億9888万	+2.86%	15.61	3.41
01/20	13,190	13,250	12,890	13,200	+0.99%	2,100	508億680万	+3.48%	15.71	3.43
01/19	12,560	13,180	12,530	13,070	+2.59%	5,700	503億643万	+2.41%	15.55	3.4
01/16	12,740	12,850	12,560	12,740	+0.79%	2,300	490億3626万	+0.17%	15.16	3.31
01/15	12,510	12,660	12,510	12,640	+1.53%	1,100	486億5136万	-0.32%	15.04	3.29
01/14	12,720	12,730	12,450	12,450	-3.56%	6,600	479億2005万	-1.55%	14.82	3.24
01/13	13,400	13,400	12,870	12,910	-1.45%	4,300	496億9059万	+2.23%	15.36	3.36
01/09	13,000	13,180	12,810	13,100	+2.58%	1,600	504億2190万	+4%	15.59	3.41
01/08	12,700	13,060	12,700	12,770	-0.78%	1,300	491億5173万	+1.68%	15.2	3.32
01/07	12,780	12,900	12,640	12,870	+0.7%	700	495億3663万	+2.53%	15.32	3.35
01/06	12,690	12,910	12,660	12,780	+3.15%	4,400	491億9022万	+1.88%	15.21	3.32
01/05	12,500	12,510	12,360	12,390	+0.41%	1,200	476億8911万	-1.21%	14.74	3.22
2025
12/30	12,600	12,600	12,340	12,340	-1.52%	500	474億9666万	-1.72%	14.69	3.2
12/29	12,600	12,600	12,530	12,530	-0.71%	300	482億2797万	-0.29%	14.91	3.25
12/26	12,490	12,620	12,490	12,620	-0.24%	600	485億7438万	+0.42%	15.02	3.27
12/25	12,720	12,720	12,650	12,650	+0.4%	200	486億8985万	+0.64%	15.05	3.28
12/24	12,500	12,770	12,300	12,600	+0.24%	3,400	484億9740万	+0.39%	14.99	3.27
12/23	12,700	12,780	12,370	12,570	-0.95%	2,600	483億8193万	+0.41%	14.96	3.26
12/22	12,990	12,990	12,690	12,690	-1.86%	1,300	488億4381万	+1.41%	15.1	3.29
12/19	12,760	12,930	12,760	12,930	+1.25%	800	497億6757万	+3.22%	15.39	3.36
12/18	12,660	12,780	12,590	12,770	-0.23%	500	491億5173万	+1.92%	15.2	3.31
12/17	12,460	12,800	12,450	12,800	+2.24%	800	492億6720万	+2.11%	15.23	3.32
12/16	12,900	12,900	12,520	12,520	-2.95%	1,900	481億8948万	-0.07%	14.9	3.25
12/15	12,900	12,900	12,900	12,900	-0.08%	300	496億5210万	+2.69%	15.35	3.35
12/12	13,300	13,700	12,900	12,910	-1.83%	7,000	496億9059万	+2.79%	15.36	3.35
12/11	13,040	13,500	13,010	13,150	-1.42%	5,100	506億1435万	+4.71%	15.65	3.41
12/10	12,290	13,800	12,290	13,340	+11.26%	17,500	513億4566万	+6.52%	15.88	3.46
12/09	11,810	12,160	11,790	11,990	+1.52%	1,300	461億4951万	-3.92%	14.27	3.11
12/08	11,750	12,140	11,750	11,810	+0.43%	3,400	454億5669万	-5.38%	14.05	3.06
12/05	12,020	12,020	11,760	11,760	-2.16%	6,100	452億6424万	-5.81%	13.99	3.05
12/04	12,020	12,100	12,020	12,020	-0.66%	1,300	462億6498万	-3.69%	14.3	3.12
12/03	12,470	12,470	12,020	12,100	-0.58%	3,200	465億7290万	-2.88%	14.4	3.14
12/02	12,290	12,380	12,170	12,170	-3.34%	3,700	468億4233万	-2.23%	14.48	3.16
12/01	12,620	12,620	12,280	12,590	-0.71%	2,100	484億5891万	+1.34%	14.98	3.27
11/28	12,720	12,720	12,580	12,680	-0.31%	700	488億532万	+2.53%	15.09	3.29
11/27	12,780	12,810	12,680	12,720	-0.24%	2,600	489億5928万	+3.33%	15.14	3.3
11/26	12,300	12,790	12,300	12,750	+1.27%	700	490億7475万	+4.1%	15.17	3.31
11/25	12,760	12,840	12,480	12,590	+0.32%	2,800	484億5891万	+3.33%	14.98	3.27
11/21	12,570	12,830	12,260	12,550	-1.03%	5,100	483億495万	+3.46%	14.93	3.26
11/20	12,260	12,890	12,260	12,680	+4.11%	5,700	488億532万	+4.93%	15.09	3.29
11/19	11,810	12,190	11,500	12,180	+3.13%	15,300	468億8082万	+1.26%	14.49	3.16
11/18	12,340	12,580	11,540	11,810	-5.14%	11,400	454億5669万	-1.4%	14.05	3.06
11/17	13,300	13,300	12,320	12,450	-4.23%	9,300	479億2005万	+4.11%	14.82	3.23
11/14	12,980	13,220	12,710	13,000	0%	2,900	500億3700万	+9.1%	15.47	3.37
11/13	13,000	13,100	12,740	13,000	+0.78%	3,300	500億3700万	+9.6%	15.47	3.37
11/12	12,370	13,100	12,320	12,900	+1.9%	4,500	496億5210万	+9.21%	15.35	3.35
11/11	13,500	13,590	12,560	12,660	-5.1%	8,000	487億2834万	+7.65%	15.07	3.29
11/10	12,820	13,500	12,420	13,340	+4.06%	4,800	513億4566万	+13.93%	15.88	3.46
11/07	12,800	12,820	12,220	12,820	-0.47%	2,300	493億4418万	+10.18%	15.26	3.33
11/06	12,450	12,880	12,310	12,880	+4.89%	5,900	495億7512万	+11.28%	15.33	3.34
11/05	11,950	12,440	11,890	12,280	+0.24%	4,800	472億6572万	+6.48%	14.61	3.19
11/04	12,060	12,500	11,870	12,250	+1.83%	7,900	471億5025万	+6.44%	14.58	3.18
10/31	11,900	12,080	11,840	12,030	+0.92%	4,400	463億347万	+4.66%	14.32	3.12
10/30	11,650	11,940	11,620	11,920	+2.32%	2,800	458億8008万	+3.76%	14.19	3.09
10/29	11,480	12,150	11,400	11,650	+1.48%	10,800	448億4085万	+1.37%	13.86	3.02
10/28	11,720	11,830	11,420	11,480	-2.63%	6,700	441億8652万	-0.26%	13.66	2.98

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
最新	14,780 2026/3/27		1,100	568億8822万		-1.95% 15,074

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）
2026/03/27 vs 2025/12/30: 20%（1.2倍）
過去安値 1,201円（2022/12/27）: 1131%（12.31倍）
14,780円（3/27）

木村工機（6231）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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