- 6240
- 2026/09/25
- 時価
- 368億円
- PER 予
- 18.04倍
- 2015年以降
- 7.97-1372.73倍
（2015-2026年） - PBR
- 1.65倍
- 2015年以降
- 0.72-6.43倍
（2015-2026年） - 配当 予
- 3.8%
- ROE 予
- 9.14%
- ROA 予
- 6.82%
- 資料
- Link
- CSV,JSON
ヤマシンフィルタ（6240）の株価チャート
株価
9/25
- 前日 (9/24)
- 524
- 始値
- 524
- 高値
- 527
- 安値
- 521
- 終値 +0.57%
- 527
- 出来高 -14.98%
- 342,900
乖離率
- 株価（5日）
移動平均値 - +0.38%
525 - 株価（25日）
移動平均値 - -0.75%
531 - 出来高（5日）
移動平均値 - +7.06%
320,300
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 524 | 527 | 521 | 527 | +0.57% | 342,900 | - | -0.75% | - | - |
| 09/24 | 520 | 528 | 516 | 524 | +0.77% | 403,300 | - | -1.32% | - | - |
| 09/18 | 524 | 527 | 520 | 520 | -1.33% | 331,300 | - | -2.26% | - | - |
| 09/17 | 522 | 530 | 518 | 527 | +0.38% | 265,600 | - | -1.13% | - | - |
| 09/16 | 513 | 526 | 513 | 525 | +2.34% | 258,400 | - | -1.5% | - | - |
| 09/15 | 516 | 520 | 513 | 513 | -1.91% | 376,300 | - | -3.93% | - | - |
| 09/14 | 518 | 524 | 511 | 523 | +0.97% | 234,600 | - | -2.24% | - | - |
| 09/11 | 504 | 519 | 501 | 518 | -1.15% | 400,800 | - | -3.36% | - | - |
| 09/10 | 518 | 524 | 512 | 524 | +0.77% | 214,700 | - | -2.6% | - | - |
| 09/09 | 526 | 528 | 520 | 520 | -1.7% | 287,100 | - | -3.53% | - | - |
| 09/08 | 532 | 535 | 529 | 529 | -1.12% | 196,000 | - | -2.04% | - | - |
| 09/07 | 544 | 546 | 534 | 535 | -0.74% | 207,100 | - | -1.11% | - | - |
| 09/04 | 535 | 540 | 531 | 539 | +0.56% | 195,200 | - | -0.37% | - | - |
| 09/03 | 537 | 543 | 533 | 536 | +0.37% | 210,200 | - | -0.74% | - | - |
| 09/02 | 537 | 538 | 532 | 534 | -0.74% | 342,600 | - | -1.11% | - | - |
| 09/01 | 540 | 545 | 538 | 538 | -0.92% | 225,800 | - | -0.37% | - | - |
| 08/31 | 535 | 545 | 533 | 543 | +1.12% | 330,600 | - | +0.37% | - | - |
| 08/28 | 542 | 546 | 536 | 537 | -1.29% | 219,200 | - | -0.74% | - | - |
| 08/27 | 542 | 548 | 539 | 544 | +0.37% | 247,800 | - | +0.55% | - | - |
| 08/26 | 532 | 543 | 532 | 542 | +1.69% | 239,900 | - | +0.18% | - | - |
| 08/25 | 537 | 538 | 531 | 533 | -0.37% | 207,700 | - | -1.3% | - | - |
| 08/24 | 537 | 539 | 534 | 535 | -0.37% | 207,100 | - | -0.74% | - | - |
| 08/21 | 536 | 540 | 534 | 537 | -1.1% | 221,500 | - | -0.37% | - | - |
| 08/20 | 526 | 544 | 526 | 543 | +3.82% | 246,400 | - | +0.74% | - | - |
| 08/19 | 539 | 542 | 522 | 523 | -4.04% | 397,900 | - | -2.61% | - | - |
| 08/18 | 540 | 546 | 534 | 545 | +0.37% | 284,100 | - | +1.68% | - | - |
| 08/17 | 549 | 557 | 540 | 543 | -0.55% | 293,100 | - | +1.5% | - | - |
| 08/14 | 532 | 548 | 531 | 546 | +2.82% | 312,900 | - | +2.44% | - | - |
| 08/13 | 542 | 542 | 528 | 531 | -1.3% | 411,900 | - | -0.19% | - | - |
| 08/12 | 532 | 546 | 527 | 538 | +0.94% | 699,600 | - | +1.32% | - | - |
| 08/10 | 536 | 544 | 523 | 533 | -4.14% | 812,700 | - | +0.57% | - | - |
| 08/07 | 560 | 560 | 549 | 556 | -0.18% | 338,100 | - | +5.1% | - | - |
| 08/06 | 557 | 568 | 554 | 557 | -0.36% | 271,100 | - | +5.69% | - | - |
| 08/05 | 560 | 567 | 559 | 559 | +2.76% | 413,800 | - | +6.48% | - | - |
| 08/04 | 540 | 549 | 538 | 544 | +0.37% | 177,200 | - | +4.21% | - | - |
| 08/03 | 533 | 545 | 521 | 542 | +0.37% | 464,500 | - | +4.03% | - | - |
| 07/31 | 542 | 548 | 532 | 540 | +1.5% | 256,100 | - | +4.05% | - | - |
| 07/30 | 530 | 537 | 525 | 532 | -0.37% | 287,400 | - | +2.7% | - | - |
| 07/29 | 545 | 548 | 523 | 534 | -0.19% | 452,900 | - | +3.29% | - | - |
| 07/28 | 555 | 556 | 532 | 535 | -2.9% | 433,800 | - | +3.68% | - | - |
| 07/27 | 542 | 554 | 540 | 551 | +2.23% | 257,400 | - | +6.99% | - | - |
| 07/24 | 545 | 545 | 533 | 539 | -1.46% | 205,100 | - | +4.86% | - | - |
| 07/23 | 538 | 547 | 538 | 547 | +1.67% | 232,800 | - | +6.63% | - | - |
| 07/22 | 532 | 542 | 530 | 538 | +3.07% | 446,100 | - | +4.87% | - | - |
| 07/21 | 520 | 525 | 514 | 522 | +1.75% | 282,300 | - | +1.95% | - | - |
| 07/17 | 522 | 529 | 506 | 513 | -1.91% | 498,000 | - | +0.2% | - | - |
| 07/16 | 525 | 530 | 520 | 523 | -1.32% | 331,000 | - | +2.15% | - | - |
| 07/15 | 530 | 533 | 519 | 530 | +4.95% | 483,500 | - | +3.72% | - | - |
| 07/14 | 505 | 509 | 502 | 505 | -0.39% | 197,400 | - | -1.17% | - | - |
| 07/13 | 512 | 520 | 506 | 507 | -0.2% | 213,600 | - | -0.98% | - | - |
| 07/10 | 511 | 515 | 507 | 508 | +0.79% | 242,800 | - | -0.78% | - | - |
| 07/09 | 503 | 510 | 502 | 504 | +0.6% | 167,000 | - | -1.75% | - | - |
| 07/08 | 507 | 512 | 501 | 501 | -1.96% | 385,000 | - | -2.53% | - | - |
| 07/07 | 522 | 522 | 510 | 511 | -2.11% | 248,700 | - | -0.78% | - | - |
| 07/06 | 512 | 522 | 511 | 522 | +2.15% | 305,300 | - | +1.16% | - | - |
| 07/03 | 503 | 515 | 500 | 511 | +1.19% | 311,900 | - | -1.16% | - | - |
| 07/02 | 498 | 510 | 497 | 505 | +1.2% | 342,100 | - | -2.7% | - | - |
| 07/01 | 499 | 502 | 496 | 499 | 0% | 294,800 | - | -4.41% | - | - |
| 06/30 | 507 | 507 | 499 | 499 | -1.38% | 193,300 | - | -5.13% | - | - |
| 06/29 | 508 | 510 | 496 | 506 | +0.8% | 342,300 | - | -4.53% | - | - |
| 06/26 | 503 | 509 | 498 | 502 | 0% | 209,600 | - | -5.99% | - | - |
| 06/25 | 513 | 515 | 502 | 502 | -0.2% | 189,400 | - | -6.69% | - | - |
| 06/24 | 507 | 516 | 501 | 503 | -0.79% | 207,900 | - | -7.2% | - | - |
| 06/23 | 532 | 532 | 507 | 507 | -3.61% | 263,400 | - | -6.97% | - | - |
| 06/22 | 523 | 532 | 522 | 526 | +0.57% | 238,900 | - | -4.01% | - | - |
| 06/19 | 529 | 533 | 519 | 523 | +0.19% | 306,800 | - | -5.25% | - | - |
| 06/18 | 534 | 534 | 522 | 522 | -1.14% | 236,900 | - | -5.78% | - | - |
| 06/17 | 512 | 537 | 512 | 528 | +2.52% | 324,400 | - | -5.21% | - | - |
| 06/16 | 517 | 522 | 511 | 515 | -2.09% | 253,100 | - | -7.71% | - | - |
| 06/15 | 526 | 533 | 523 | 526 | +2.53% | 381,000 | - | -6.24% | - | - |
| 06/12 | 511 | 515 | 499 | 513 | +1.38% | 385,400 | - | -8.56% | - | - |
| 06/11 | 510 | 510 | 489 | 506 | -2.69% | 523,100 | - | -9.8% | - | - |
| 06/10 | 523 | 528 | 516 | 520 | -1.52% | 223,400 | - | -7.47% | - | - |
| 06/09 | 536 | 539 | 525 | 528 | +0.57% | 214,400 | - | -5.88% | - | - |
| 06/08 | 521 | 529 | 514 | 525 | -1.13% | 432,900 | - | -6.08% | - | - |
| 06/05 | 529 | 538 | 526 | 531 | +0.76% | 272,900 | - | -4.84% | - | - |
| 06/04 | 520 | 532 | 519 | 527 | +0.19% | 237,600 | - | -5.39% | - | - |
| 06/03 | 523 | 535 | 520 | 526 | +1.54% | 672,400 | - | -5.23% | - | - |
| 06/02 | 542 | 542 | 515 | 518 | -5.99% | 600,200 | - | -6.5% | - | - |
| 06/01 | 572 | 572 | 550 | 551 | -4.51% | 491,400 | - | -0.18% | - | - |
| 05/29 | 581 | 589 | 577 | 577 | +0.35% | 320,900 | - | +4.91% | - | - |
| 05/28 | 585 | 586 | 569 | 575 | -3.04% | 656,300 | - | +5.12% | - | - |
| 05/27 | 599 | 601 | 590 | 593 | -1.17% | 481,200 | - | +9.01% | - | - |
| 05/26 | 603 | 606 | 592 | 600 | -0.83% | 375,100 | - | +11.11% | - | - |
| 05/25 | 612 | 612 | 594 | 605 | -0.98% | 547,200 | - | +12.87% | - | - |
| 05/22 | 604 | 615 | 594 | 611 | +2.17% | 529,600 | - | +14.85% | - | - |
| 05/21 | 579 | 604 | 576 | 598 | +4.55% | 631,600 | - | +13.26% | - | - |
| 05/20 | 589 | 589 | 565 | 572 | -3.7% | 725,600 | - | +9.16% | - | - |
| 05/19 | 619 | 621 | 594 | 594 | -4.04% | 915,200 | - | +14.01% | - | - |
| 05/18 | 600 | 626 | 584 | 619 | +7.47% | 1,836,500 | - | +19.73% | - | - |
| 05/15 | 595 | 595 | 568 | 576 | -0.69% | 988,400 | - | +12.5% | - | - |
| 05/14 | 582 | 589 | 574 | 580 | +1.4% | 483,900 | - | +14.17% | - | - |
| 05/13 | 578 | 578 | 565 | 572 | -0.17% | 660,900 | - | +13.49% | - | - |
| 05/12 | 573 | 598 | 569 | 573 | +9.56% | 2,116,100 | - | +14.37% | - | - |
| 05/11 | 530 | 532 | 523 | 523 | -0.57% | 339,600 | - | +5.23% | - | - |
| 05/08 | 526 | 531 | 518 | 526 | 0% | 397,300 | - | +6.26% | - | - |
| 05/07 | 522 | 541 | 522 | 526 | +5.84% | 1,118,200 | - | +6.48% | - | - |
| 05/01 | 497 | 500 | 489 | 497 | +2.26% | 212,900 | - | +1.02% | - | - |
| 04/30 | 493 | 495 | 486 | 486 | -2.8% | 268,500 | - | -1.42% | - | - |
| 04/28 | 500 | 503 | 492 | 500 | +1.21% | 278,500 | - | +1.42% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 3月期 | 140 4,200 10/14 | 90 2,710 1/19 | 41,178,000 1,372,600 10/8 | 83億8530万 | 56億1783万 | +16.56% 3/9 | -12.58% 1/19 |
| 2016年 3月期 | 120 598 8/31 1,204 8/20 | 72 360 2/12 359 1/21 | 2,047,000 409,400 3/28 | 74億3792万 | 44億7768万 | +21.42% 3/25 | -15.09% 1/21 |
| 2017年 3月期 | 511 2,555 3/27 | 82 412 6/3 410 6/2 | 19,838,500 3,967,700 1/27 | 317億7909万 | 51億2445万 | +38.42% 12/2 | -23.95% 4/12 |
| 2018年 3月期 | 1,579 1/12 | 331 1,656 4/13 | 20,749,500 4,149,900 11/7 | 981億9801万 | 205億9732万 | +44.49% 12/1 | -17.67% 2/7 |
| 2019年 3月期 | 1,435 4/2 | 566 12/25 | 4,308,100 5/16 | 992億8765万 | 391億6154万 | +14.39% 11/12 | -29.24% 12/25 |
| 2020年 3月期 | 1,044 11/11 | 497 5/21 | 2,716,800 11/7 | 722億3436万 | 343億8743万 | +25.26% 4/10 | -24.25% 5/20 |
| 2021年 3月期 | 1,324 8/24 | 675 4/3 | 3,383,900 2/5 | 916億5982万 | 467億325万 | +22.07% 8/24 | -20.07% 2/5 |
| 2022年 3月期 | 906 4/6 | 306 3/14 | 2,038,000 11/30 | 646億2966万 | 218億5010万 | +10.99% 9/17 | -19.72% 12/2 |
| 2023年 3月期 | 578 2/6 2/2 | 292 6/23 | 4,033,700 11/8 | 413億6594万 | 208億5042万 | +22.42% 11/9 | -20.01% 2/17 |
| 2024年 3月期 | 488 3/29 | 288 10/24 | 4,091,300 8/7 | 348億406万 | 207億4789万 | +19.52% 3/6 | -10.71% 10/23 |
| 2025年 3月期 | 705 12/23 | 326 8/5 | 12,666,600 11/6 | 502億8045万 | 232億5025万 | +31.92% 7/17 | -26.63% 4/7 |
| 2026年 3月期 | 849 10/10 | 413 4/7 | 2,527,700 5/16 | 593億7776万 | 294億5507万 | +16.63% 5/16 | -17.43% 11/7 |
| 最新 | 527 2026/9/25 | 342,900 | 368億5757万 | -0.75% 531 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 155%（2.55倍）
- 2017/12/29 vs 2016/12/30
- 503%（6.03倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -55%（0.45倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- 102%（2.02倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/09/25 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
72円（2016/01/21） - 634%（7.34倍）
527円（9/25）
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。
