- 6248
- 2026/09/30
- 時価
- 33億円
- PER 予
- 10.99倍
- 2014年以降
- 6.68-37.9倍
（2014-2026年） - PBR
- 1.07倍
- 2014年以降
- 0.67-3.14倍
（2014-2026年） - 配当 予
- 3.39%
- ROE 予
- 9.76%
- ROA 予
- 8.79%
- 資料
- Link
- CSV,JSON
横田製作所（6248）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,772
- 始値
- 1,772
- 高値
- 1,772
- 安値
- 1,772
- 終値 ±0%
- 1,772
- 出来高 +999.99%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -1.94%
1,807 - 株価（25日）
移動平均値 - +1.03%
1,754 - 出来高（5日）
移動平均値 - +88.89%
2,700
2026/04/28～2026/09/30
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 | ||||||||||
| 09/30 | 1,772 | 1,772 | 1,772 | 1,772 | 0% | 5,100 | - | +1.03% | - | - |
| 09/29 | 1,809 | 1,809 | 1,772 | 1,772 | -3.12% | 200 | - | +1.14% | - | - |
| 09/28 | 1,799 | 1,829 | 1,799 | 1,829 | 0% | 500 | - | +4.39% | - | - |
| 09/25 | 1,839 | 1,839 | 1,829 | 1,829 | -0.33% | 600 | - | +4.51% | - | - |
| 09/24 | 1,793 | 1,839 | 1,793 | 1,835 | +2.34% | 7,100 | - | +4.98% | - | - |
| 09/18 | 1,793 | 1,793 | 1,793 | 1,793 | 0% | 100 | - | +2.69% | - | - |
| 09/17 | 1,793 | 1,793 | 1,793 | 1,793 | -0.28% | 200 | - | +2.75% | - | - |
| 09/16 | 1,718 | 1,810 | 1,718 | 1,798 | +4.66% | 1,500 | - | +3.1% | - | - |
| 09/15 | 1,736 | 1,751 | 1,718 | 1,718 | -1.04% | 700 | - | -1.49% | - | - |
| 09/14 | 1,712 | 1,736 | 1,712 | 1,736 | -0.17% | 400 | - | -0.57% | - | - |
| 09/11 | 1,740 | 1,740 | 1,731 | 1,739 | -0.46% | 600 | - | -0.57% | - | - |
| 09/09 | 1,711 | 1,747 | 1,711 | 1,747 | +1.87% | 500 | - | -0.23% | - | - |
| 09/08 | 1,712 | 1,715 | 1,710 | 1,715 | -2% | 500 | - | -2.11% | - | - |
| 09/07 | 1,724 | 1,750 | 1,724 | 1,750 | +1.74% | 500 | - | -0.28% | - | - |
| 09/04 | 1,716 | 1,720 | 1,716 | 1,720 | +0.29% | 300 | - | -2.11% | - | - |
| 09/03 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 100 | - | -2.61% | - | - |
| 09/02 | 1,745 | 1,745 | 1,711 | 1,715 | -1.72% | 900 | - | -2.89% | - | - |
| 09/01 | 1,745 | 1,745 | 1,745 | 1,745 | +0.29% | 300 | - | -1.3% | - | - |
| 08/31 | 1,723 | 1,740 | 1,720 | 1,740 | +0.29% | 3,100 | - | -1.64% | - | - |
| 08/28 | 1,722 | 1,735 | 1,722 | 1,735 | +0.52% | 400 | - | -2.03% | - | - |
| 08/27 | 1,739 | 1,739 | 1,726 | 1,726 | -0.23% | 600 | - | -2.6% | - | - |
| 08/26 | 1,748 | 1,748 | 1,730 | 1,730 | +0.52% | 400 | - | -2.43% | - | - |
| 08/25 | 1,723 | 1,723 | 1,721 | 1,721 | 0% | 800 | - | -2.99% | - | - |
| 08/24 | 1,711 | 1,730 | 1,711 | 1,721 | -1.38% | 6,100 | - | -3.04% | - | - |
| 08/21 | 1,780 | 1,780 | 1,745 | 1,745 | 0% | 800 | - | -1.69% | - | - |
| 08/19 | 1,741 | 1,784 | 1,741 | 1,745 | -1.19% | 900 | - | -1.69% | - | - |
| 08/18 | 1,764 | 1,800 | 1,764 | 1,766 | -0.56% | 800 | - | -0.45% | - | - |
| 08/17 | 1,785 | 1,785 | 1,776 | 1,776 | -0.5% | 900 | - | +0.28% | - | - |
| 08/14 | 1,769 | 1,785 | 1,761 | 1,785 | +0.9% | 1,000 | - | +0.9% | - | - |
| 08/13 | 1,769 | 1,769 | 1,769 | 1,769 | 0% | 100 | - | +0.17% | - | - |
| 08/12 | 1,763 | 1,770 | 1,736 | 1,769 | -0.62% | 4,000 | - | +0.23% | - | - |
| 08/10 | 1,799 | 1,799 | 1,780 | 1,780 | -1.11% | 1,000 | - | +0.85% | - | - |
| 08/07 | 1,777 | 1,800 | 1,763 | 1,800 | +2.33% | 1,300 | - | +1.98% | - | - |
| 08/06 | 1,798 | 1,798 | 1,759 | 1,759 | -2.76% | 1,000 | - | -0.28% | - | - |
| 08/05 | 1,790 | 1,809 | 1,784 | 1,809 | +1.4% | 1,500 | - | +2.61% | - | - |
| 08/04 | 1,784 | 1,784 | 1,784 | 1,784 | +0.11% | 300 | - | +1.42% | - | - |
| 08/03 | 1,782 | 1,800 | 1,782 | 1,782 | 0% | 1,500 | - | +1.31% | - | - |
| 07/31 | 1,771 | 1,782 | 1,771 | 1,782 | -1.33% | 200 | - | +1.37% | - | - |
| 07/30 | 1,839 | 1,839 | 1,806 | 1,806 | -1.04% | 500 | - | +2.79% | - | - |
| 07/29 | 1,839 | 1,839 | 1,759 | 1,825 | -0.76% | 900 | - | +3.99% | - | - |
| 07/28 | 1,792 | 1,840 | 1,792 | 1,839 | +4.91% | 2,100 | - | +4.91% | - | - |
| 07/27 | 1,813 | 1,814 | 1,753 | 1,753 | -1.96% | 2,700 | - | +0.17% | - | - |
| 07/24 | 1,772 | 1,788 | 1,761 | 1,788 | +1.13% | 700 | - | +2.05% | - | - |
| 07/23 | 1,750 | 1,768 | 1,750 | 1,768 | -0.67% | 500 | - | +0.86% | - | - |
| 07/22 | 1,756 | 1,839 | 1,756 | 1,780 | +2.24% | 2,900 | - | +1.42% | - | - |
| 07/21 | 1,761 | 1,766 | 1,741 | 1,741 | -1.53% | 1,700 | - | -0.8% | - | - |
| 07/17 | 1,726 | 1,768 | 1,726 | 1,768 | +2.2% | 800 | - | +0.68% | - | - |
| 07/16 | 1,720 | 1,730 | 1,710 | 1,730 | +0.29% | 800 | - | -1.42% | - | - |
| 07/15 | 1,723 | 1,725 | 1,723 | 1,725 | -1.43% | 900 | - | -1.65% | - | - |
| 07/14 | 1,724 | 1,750 | 1,724 | 1,750 | +1.74% | 500 | - | -0.23% | - | - |
| 07/13 | 1,714 | 1,750 | 1,703 | 1,720 | +1.3% | 1,300 | - | -1.83% | - | - |
| 07/10 | 1,722 | 1,725 | 1,698 | 1,698 | -1.28% | 1,500 | - | -3.03% | - | - |
| 07/09 | 1,703 | 1,723 | 1,701 | 1,720 | +1% | 700 | - | -1.83% | - | - |
| 07/08 | 1,722 | 1,722 | 1,703 | 1,703 | -1.9% | 2,000 | - | -2.74% | - | - |
| 07/07 | 1,780 | 1,780 | 1,736 | 1,736 | -2.47% | 800 | - | -0.86% | - | - |
| 07/06 | 1,790 | 1,790 | 1,780 | 1,780 | -0.39% | 200 | - | +1.77% | - | - |
| 07/03 | 1,787 | 1,787 | 1,787 | 1,787 | +0.96% | 100 | - | +2.35% | - | - |
| 07/02 | 1,760 | 1,770 | 1,760 | 1,770 | +2.91% | 300 | - | +1.61% | - | - |
| 07/01 | 1,726 | 1,726 | 1,720 | 1,720 | -0.58% | 300 | - | -1.09% | - | - |
| 06/30 | 1,764 | 1,764 | 1,730 | 1,730 | -1.93% | 500 | - | -0.46% | - | - |
| 06/29 | 1,764 | 1,764 | 1,764 | 1,764 | +0.11% | 100 | - | +1.55% | - | - |
| 06/26 | 1,729 | 1,762 | 1,729 | 1,762 | -0.4% | 200 | - | +1.44% | - | - |
| 06/25 | 1,721 | 1,769 | 1,720 | 1,769 | +0.45% | 1,500 | - | +1.9% | - | - |
| 06/24 | 1,760 | 1,761 | 1,760 | 1,761 | 0% | 300 | - | +1.44% | - | - |
| 06/23 | 1,760 | 1,761 | 1,760 | 1,761 | 0% | 400 | - | +1.62% | - | - |
| 06/22 | 1,777 | 1,777 | 1,703 | 1,761 | -2.87% | 1,900 | - | +1.62% | - | - |
| 06/19 | 1,807 | 1,813 | 1,807 | 1,813 | 0% | 600 | - | +4.56% | - | - |
| 06/18 | 1,846 | 1,846 | 1,812 | 1,813 | +0.17% | 1,500 | - | +4.62% | - | - |
| 06/17 | 1,810 | 1,811 | 1,810 | 1,810 | +1.34% | 500 | - | +4.26% | - | - |
| 06/16 | 1,744 | 1,800 | 1,726 | 1,786 | +1.42% | 1,100 | - | +2.76% | - | - |
| 06/15 | 1,802 | 1,819 | 1,761 | 1,761 | +0.63% | 2,200 | - | +0.97% | - | - |
| 06/12 | 1,740 | 1,750 | 1,740 | 1,750 | +2.28% | 1,800 | - | +0.06% | - | - |
| 06/11 | 1,710 | 1,711 | 1,710 | 1,711 | +0.06% | 600 | - | -2.51% | - | - |
| 06/10 | 1,710 | 1,710 | 1,710 | 1,710 | +0.18% | 400 | - | -2.9% | - | - |
| 06/08 | 1,701 | 1,721 | 1,701 | 1,707 | +0.35% | 4,100 | - | -3.5% | - | - |
| 06/05 | 1,700 | 1,720 | 1,700 | 1,701 | -0.93% | 800 | - | -4.28% | - | - |
| 06/04 | 1,698 | 1,721 | 1,697 | 1,717 | +1.42% | 1,300 | - | -3.86% | - | - |
| 06/03 | 1,690 | 1,719 | 1,690 | 1,693 | +0.12% | 900 | - | -5.68% | - | - |
| 06/02 | 1,700 | 1,702 | 1,691 | 1,691 | -0.06% | 1,000 | - | -6.21% | - | - |
| 06/01 | 1,710 | 1,710 | 1,692 | 1,692 | -1.05% | 2,000 | - | -6.57% | - | - |
| 05/29 | 1,696 | 1,720 | 1,696 | 1,710 | +1.12% | 1,200 | - | -6.04% | - | - |
| 05/28 | 1,690 | 1,714 | 1,690 | 1,691 | -0.12% | 1,400 | - | -7.8% | - | - |
| 05/27 | 1,720 | 1,720 | 1,693 | 1,693 | -0.29% | 400 | - | -8.19% | - | - |
| 05/26 | 1,728 | 1,730 | 1,693 | 1,698 | -0.76% | 2,400 | - | -8.46% | - | - |
| 05/25 | 1,722 | 1,722 | 1,702 | 1,711 | -2.78% | 1,900 | - | -8.26% | - | - |
| 05/22 | 1,770 | 1,771 | 1,725 | 1,760 | +2.44% | 2,600 | - | -6.03% | - | - |
| 05/21 | 1,691 | 1,720 | 1,691 | 1,718 | -2.99% | 3,500 | - | -8.67% | - | - |
| 05/20 | 1,721 | 1,771 | 1,721 | 1,771 | +3.75% | 2,500 | - | -6.35% | - | - |
| 05/19 | 1,695 | 1,707 | 1,669 | 1,707 | -1.95% | 5,300 | - | -10.06% | - | - |
| 05/18 | 1,821 | 1,821 | 1,741 | 1,741 | -2.36% | 2,600 | - | -8.75% | - | - |
| 05/15 | 1,794 | 1,800 | 1,783 | 1,783 | -1.49% | 1,400 | - | -6.94% | - | - |
| 05/14 | 1,873 | 1,873 | 1,800 | 1,810 | -3.36% | 2,900 | - | -5.97% | - | - |
| 05/13 | 1,857 | 1,873 | 1,850 | 1,873 | -0.05% | 2,200 | - | -3.1% | - | - |
| 05/12 | 1,885 | 1,885 | 1,833 | 1,874 | -2.65% | 3,600 | - | -3.3% | - | - |
| 05/11 | 1,876 | 1,925 | 1,876 | 1,925 | +2.61% | 2,200 | - | -0.88% | - | - |
| 05/08 | 1,905 | 1,919 | 1,876 | 1,876 | -1.52% | 900 | - | -3.35% | - | - |
| 05/07 | 1,900 | 1,947 | 1,878 | 1,905 | +1.49% | 2,900 | - | -2.01% | - | - |
| 05/01 | 1,878 | 1,878 | 1,877 | 1,877 | -1.05% | 500 | - | -3.5% | - | - |
| 04/30 | 1,900 | 1,900 | 1,864 | 1,897 | -0.16% | 1,000 | - | -2.67% | - | - |
| 04/28 | 1,901 | 1,901 | 1,900 | 1,900 | -1.3% | 800 | - | -2.51% | - | - |
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 | |
| 2014年 3月期 | 2,573 6/14 | 801 9/2 | 3,329,200 6/14 | 41億1680万 | 12億8160万 | +53.45% 9/24 | -15.24% 7/18 |
| 2015年 3月期 | 2,255 9/3 | 800 5/14 | 610,400 8/28 | 42億2474万 | 14億9880万 | +82.05% 9/1 | -20.38% 10/2 |
| 2016年 3月期 | 1,250 5/26 | 803 2/12 | 43,800 8/31 | 23億4187万 | 15億442万 | +8.23% 5/26 | -13% 8/25 |
| 2017年 3月期 | 1,160 3/21 | 815 9/14 | 34,500 2/6 | 21億7326万 | 15億2690万 | +12.02% 2/6 | -8.04% 4/13 |
| 2018年 3月期 | 1,200 1/29 1/26 他2件 | 980 4/13 | 27,700 12/19 | 22億4820万 | 18億3603万 | +7.14% 4/26 | -7.02% 2/9 |
| 2019年 3月期 | 1,259 4/26 | 975 12/26 | 21,400 4/26 | 23億5873万 | 18億2666万 | +3.5% 5/9 | -6.31% 3/28 |
| 2020年 3月期 | 1,125 1/22 1/8 | 835 3/17 | 20,200 2/12 | 21億768万 | 15億6437万 | +7.88% 5/12 | -14.55% 3/13 |
| 2021年 3月期 | 1,300 3/30 | 850 4/6 | 14,200 12/8 | 24億3555万 | 15億9247万 | +8.08% 11/10 | -5.43% 4/7 |
| 2022年 3月期 | 1,216 4/1 | 1,069 3/30 | 18,300 4/7 | 22億7817万 | 20億277万 | +3.32% 11/15 | -3.28% 5/14 |
| 2023年 3月期 | 1,305 9/6 | 1,021 12/23 | 48,600 9/6 | 24億4491万 | 19億1284万 | +6.21% 3/24 | -2.71% 9/27 |
| 2024年 3月期 | 1,420 9/11 | 1,070 4/17 | 64,000 9/11 | 26億6037万 | 20億464万 | +8.27% 9/11 | -4.1% 12/27 |
| 2025年 3月期 | 1,529 2/7 | 1,150 8/6 | 29,800 9/19 4/3 | 28億6458万 | 21億5452万 | +14.86% 2/7 | -13.98% 8/5 |
| 2026年 3月期 | 2,089 3/31 | 1,390 4/7 | 156,700 6/4 | 39億1374万 | 26億416万 | +17.29% 9/17 | -5.37% 11/18 |
| 最新 | 1,772 2026/9/30 | 5,100 | 33億1984万 | +1.03% 1,754 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/30 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
800円（2014/05/14） - 122%（2.22倍）
1,772円（9/30）
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。
