横田製作所（6248）の株価チャート
株価
4/17
- 前日 (4/15)
- 1,968
- 始値
- 1,934
- 高値
- 1,934
- 安値
- 1,930
- 終値 -1.93%
- 1,930
- 出来高 -25%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,948 - 株価（25日）
移動平均値 - +0.1%
1,928 - 出来高（5日）
移動平均値 - -77.27%
1,320
2025/11/17～2026/04/17
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 | ||||||||||
| 04/17 | 1,934 | 1,934 | 1,930 | 1,930 | -1.93% | 300 | 36億1585万 | +0.1% | 11.02 | 1.2 |
| 04/15 | 1,966 | 1,968 | 1,965 | 1,968 | +0.66% | 400 | 36億8704万 | +2.23% | 11.23 | 1.23 |
| 04/14 | 1,959 | 1,959 | 1,923 | 1,955 | +1.66% | 500 | 36億6269万 | +1.82% | 11.16 | 1.22 |
| 04/13 | 1,904 | 1,950 | 1,900 | 1,923 | -1.99% | 4,800 | 36億274万 | +0.42% | 10.98 | 1.2 |
| 04/10 | 1,943 | 1,983 | 1,943 | 1,962 | +0.82% | 600 | 36億7580万 | +2.67% | 11.2 | 1.22 |
| 04/09 | 1,950 | 1,950 | 1,946 | 1,946 | -0.71% | 700 | 36億4583万 | +2.15% | 11.11 | 1.21 |
| 04/08 | 1,975 | 1,977 | 1,951 | 1,960 | +0.87% | 1,100 | 36億7206万 | +3.27% | 11.19 | 1.22 |
| 04/07 | 1,965 | 1,994 | 1,943 | 1,943 | -0.97% | 1,600 | 36億4021万 | +2.64% | 11.09 | 1.21 |
| 04/06 | 2,000 | 2,000 | 1,950 | 1,962 | -1.9% | 1,400 | 36億7580万 | +3.75% | 11.2 | 1.22 |
| 04/03 | 2,060 | 2,060 | 2,000 | 2,000 | -0.5% | 1,600 | 37億4700万 | +5.93% | 11.42 | 1.25 |
| 04/02 | 2,010 | 2,010 | 1,980 | 2,010 | +1.26% | 5,800 | 37億6573万 | +6.63% | 11.47 | 1.25 |
| 04/01 | 2,067 | 2,067 | 1,950 | 1,985 | +0.4% | 3,800 | 37億1889万 | +5.47% | 11.33 | 1.24 |
| 03/31 | 2,019 | 2,089 | 1,933 | 1,977 | +4.11% | 11,100 | 37億390万 | +5.16% | 11.28 | 1.23 |
| 03/30 | 1,901 | 1,950 | 1,899 | 1,899 | -2.72% | 2,700 | 35億5777万 | +1.12% | 10.84 | 1.18 |
| 03/27 | 1,950 | 1,988 | 1,949 | 1,952 | +0.21% | 1,600 | 36億5707万 | +3.83% | 11.14 | 1.22 |
| 03/26 | 1,988 | 1,988 | 1,948 | 1,948 | -0.61% | 2,500 | 36億4957万 | +3.78% | 11.12 | 1.22 |
| 03/25 | 1,899 | 1,971 | 1,890 | 1,960 | +3.32% | 3,400 | 36億7206万 | +4.59% | 11.19 | 1.22 |
| 03/24 | 1,883 | 1,897 | 1,875 | 1,897 | +2.93% | 1,600 | 35億5402万 | +1.39% | 10.83 | 1.18 |
| 03/23 | 1,842 | 1,855 | 1,813 | 1,843 | -0.7% | 2,900 | 34億5286万 | -1.5% | 10.52 | 1.15 |
| 03/19 | 1,856 | 1,856 | 1,856 | 1,856 | -1.75% | 100 | 34億7721万 | -0.8% | 10.59 | 1.16 |
| 03/18 | 1,896 | 1,896 | 1,865 | 1,889 | +0.21% | 1,000 | 35億3904万 | +0.91% | 10.78 | 1.18 |
| 03/17 | 1,879 | 1,894 | 1,859 | 1,885 | +1.56% | 900 | 35億3154万 | +0.75% | 10.76 | 1.18 |
| 03/16 | 1,869 | 1,869 | 1,816 | 1,856 | -1.01% | 800 | 34億7721万 | -0.75% | 10.59 | 1.16 |
| 03/13 | 1,823 | 1,875 | 1,823 | 1,875 | +2.85% | 500 | 35億1281万 | +0.43% | 10.7 | 1.17 |
| 03/12 | 1,816 | 1,847 | 1,810 | 1,823 | -1.78% | 8,400 | 34億1539万 | -2.15% | 10.41 | 1.14 |
| 03/11 | 1,836 | 1,865 | 1,836 | 1,856 | +0.32% | 800 | 34億7721万 | -0.16% | 10.59 | 1.16 |
| 03/10 | 1,851 | 1,851 | 1,850 | 1,850 | +2.15% | 400 | 34億6597万 | -0.16% | 10.56 | 1.15 |
| 03/09 | 1,828 | 1,828 | 1,800 | 1,811 | -0.93% | 1,300 | 33億9290万 | -2% | 10.34 | 1.13 |
| 03/06 | 1,784 | 1,835 | 1,784 | 1,828 | +1.16% | 800 | 34億2475万 | -0.81% | 10.43 | 1.14 |
| 03/05 | 1,790 | 1,847 | 1,784 | 1,807 | +1.29% | 1,300 | 33億8541万 | -1.69% | 10.31 | 1.13 |
| 03/04 | 1,805 | 1,805 | 1,783 | 1,784 | -2.41% | 1,200 | 33億4232万 | -2.67% | 10.18 | 1.11 |
| 03/03 | 1,894 | 1,894 | 1,815 | 1,828 | -3.54% | 2,700 | 34億2475万 | -0.11% | 10.43 | 1.14 |
| 03/02 | 1,900 | 1,900 | 1,877 | 1,895 | +1.01% | 1,200 | 35億5028万 | +3.78% | 10.82 | 1.18 |
| 02/27 | 1,906 | 1,907 | 1,876 | 1,876 | -2.8% | 700 | 35億1468万 | +3.13% | 10.71 | 1.17 |
| 02/26 | 1,930 | 1,930 | 1,930 | 1,930 | -0.46% | 100 | 36億1585万 | +6.45% | 11.02 | 1.2 |
| 02/25 | 1,940 | 1,940 | 1,890 | 1,939 | +0.47% | 3,000 | 36億3271万 | +7.42% | 11.07 | 1.21 |
| 02/24 | 1,909 | 1,931 | 1,872 | 1,930 | -0.72% | 2,900 | 36億1585万 | +7.4% | 11.02 | 1.2 |
| 02/20 | 1,928 | 2,060 | 1,904 | 1,944 | +0.73% | 6,000 | 36億4208万 | +8.66% | 11.1 | 1.21 |
| 02/19 | 1,890 | 1,930 | 1,890 | 1,930 | +2.12% | 2,200 | 36億1585万 | +8.49% | 11.02 | 1.2 |
| 02/18 | 1,894 | 1,912 | 1,890 | 1,890 | +0.53% | 1,700 | 35億4091万 | +6.78% | 10.79 | 1.18 |
| 02/17 | 1,870 | 1,880 | 1,838 | 1,880 | +0.16% | 1,100 | 35億2218万 | +6.76% | 10.73 | 1.17 |
| 02/16 | 1,858 | 1,895 | 1,858 | 1,877 | -1.11% | 1,800 | 35億1655万 | +7.13% | 10.71 | 1.17 |
| 02/13 | 1,808 | 1,898 | 1,808 | 1,898 | +3.21% | 1,000 | 35億5590万 | +8.83% | 10.83 | 1.18 |
| 02/12 | 1,900 | 1,900 | 1,838 | 1,839 | -2.65% | 3,600 | 34億4536万 | +5.93% | 10.5 | 1.15 |
| 02/10 | 1,880 | 1,889 | 1,840 | 1,889 | +1.56% | 1,600 | 35億3904万 | +9.25% | 10.78 | 1.18 |
| 02/09 | 1,850 | 1,870 | 1,849 | 1,860 | +0.65% | 1,400 | 34億8471万 | +8.14% | 10.62 | 1.16 |
| 02/06 | 1,772 | 1,849 | 1,764 | 1,848 | +3.24% | 5,000 | 34億6222万 | +7.88% | 10.55 | 1.15 |
| 02/05 | 1,769 | 1,793 | 1,769 | 1,790 | +1.13% | 2,600 | 33億5356万 | +4.92% | 10.22 | 1.12 |
| 02/04 | 1,757 | 1,770 | 1,757 | 1,770 | +2.19% | 1,700 | 33億1609万 | +4% | 10.1 | 1.1 |
| 02/03 | 1,710 | 1,750 | 1,710 | 1,732 | +1.52% | 700 | 32億4490万 | +2% | 9.89 | 1.08 |
| 02/02 | 1,700 | 1,706 | 1,700 | 1,706 | -0.76% | 300 | 31億9619万 | +0.65% | 9.74 | 1.06 |
| 01/30 | 1,700 | 1,719 | 1,688 | 1,719 | +1.72% | 2,400 | 32億2054万 | +1.48% | 9.81 | 1.07 |
| 01/28 | 1,688 | 1,690 | 1,688 | 1,690 | +0.12% | 2,000 | 31億6621万 | -0.12% | 9.65 | 1.05 |
| 01/27 | 1,725 | 1,725 | 1,688 | 1,688 | -0.3% | 400 | 31億6246万 | -0.18% | 9.64 | 1.05 |
| 01/26 | 1,705 | 1,715 | 1,693 | 1,693 | -0.7% | 1,400 | 31億7183万 | +0.18% | 9.66 | 1.06 |
| 01/23 | 1,725 | 1,725 | 1,705 | 1,705 | -1.04% | 1,800 | 31億9431万 | +1.01% | 9.73 | 1.06 |
| 01/22 | 1,722 | 1,727 | 1,722 | 1,723 | -0.52% | 800 | 32億2804万 | +2.19% | 9.83 | 1.08 |
| 01/21 | 1,712 | 1,732 | 1,712 | 1,732 | +1.23% | 1,000 | 32億4490万 | +2.91% | 9.89 | 1.08 |
| 01/20 | 1,744 | 1,744 | 1,705 | 1,711 | -1.78% | 3,100 | 32億555万 | +1.97% | 9.77 | 1.07 |
| 01/19 | 1,757 | 1,770 | 1,726 | 1,742 | +0.46% | 3,100 | 32億6363万 | +4% | 9.94 | 1.09 |
| 01/16 | 1,735 | 1,748 | 1,721 | 1,734 | -0.06% | 2,600 | 32億4864万 | +3.83% | 9.9 | 1.08 |
| 01/15 | 1,716 | 1,740 | 1,713 | 1,735 | +2% | 3,200 | 32億5052万 | +4.14% | 9.9 | 1.08 |
| 01/14 | 1,673 | 1,716 | 1,673 | 1,701 | +0.65% | 2,000 | 31億8682万 | +2.41% | 9.71 | 1.06 |
| 01/13 | 1,749 | 1,749 | 1,683 | 1,690 | +1.08% | 3,900 | 31億6621万 | +1.93% | 9.65 | 1.05 |
| 01/09 | 1,664 | 1,694 | 1,664 | 1,672 | +0.48% | 700 | 31億3249万 | +1.03% | 9.54 | 1.04 |
| 01/08 | 1,660 | 1,664 | 1,660 | 1,664 | -0.24% | 700 | 31億1750万 | +0.6% | 9.5 | 1.04 |
| 01/07 | 1,685 | 1,685 | 1,665 | 1,668 | -1.48% | 1,400 | 31億2499万 | +1.03% | 9.52 | 1.04 |
| 01/06 | 1,669 | 1,693 | 1,669 | 1,693 | +1.44% | 1,100 | 31億7183万 | +2.67% | 9.66 | 1.06 |
| 01/05 | 1,669 | 1,700 | 1,669 | 1,669 | +0.12% | 1,700 | 31億2687万 | +1.52% | 9.53 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 1,682 | 1,682 | 1,667 | 1,667 | -0.77% | 500 | 31億2312万 | +1.58% | 9.52 | 1.04 |
| 12/29 | 1,680 | 1,686 | 1,680 | 1,680 | 0% | 1,000 | 31億4748万 | +2.5% | 9.59 | 1.05 |
| 12/26 | 1,680 | 1,695 | 1,670 | 1,680 | 0% | 600 | 31億4748万 | +2.69% | 9.59 | 1.05 |
| 12/25 | 1,697 | 1,697 | 1,680 | 1,680 | +0.06% | 2,000 | 31億4748万 | +2.82% | 9.59 | 1.05 |
| 12/24 | 1,677 | 1,679 | 1,677 | 1,679 | +0.78% | 200 | 31億4560万 | +2.88% | 9.58 | 1.05 |
| 12/23 | 1,672 | 1,678 | 1,666 | 1,666 | -0.54% | 800 | 31億2125万 | +2.33% | 9.51 | 1.04 |
| 12/22 | 1,677 | 1,700 | 1,673 | 1,675 | +0.66% | 600 | 31億3811万 | +3.08% | 9.56 | 1.05 |
| 12/19 | 1,660 | 1,664 | 1,660 | 1,664 | +0.24% | 300 | 31億1750万 | +2.4% | 9.5 | 1.04 |
| 12/18 | 1,653 | 1,661 | 1,651 | 1,660 | +0.3% | 2,000 | 31億1001万 | +2.15% | 9.48 | 1.04 |
| 12/17 | 1,655 | 1,679 | 1,644 | 1,655 | 0% | 400 | 31億64万 | +1.78% | 9.45 | 1.03 |
| 12/16 | 1,690 | 1,735 | 1,652 | 1,655 | +0.3% | 3,600 | 31億64万 | +1.78% | 9.45 | 1.03 |
| 12/15 | 1,647 | 1,668 | 1,631 | 1,650 | +0.18% | 1,400 | 30億9127万 | +1.23% | 9.42 | 1.03 |
| 12/12 | 1,627 | 1,647 | 1,627 | 1,647 | +1.35% | 500 | 30億8565万 | +0.98% | 9.4 | 1.03 |
| 12/11 | 1,630 | 1,630 | 1,625 | 1,625 | -0.31% | 300 | 30億4443万 | -0.43% | 9.28 | 1.01 |
| 12/10 | 1,630 | 1,630 | 1,630 | 1,630 | +0.68% | 100 | 30億5380万 | -0.31% | 9.3 | 1.02 |
| 12/09 | 1,615 | 1,619 | 1,615 | 1,619 | +0.06% | 300 | 30億3319万 | -1.16% | 9.24 | 1.01 |
| 12/08 | 1,625 | 1,625 | 1,614 | 1,618 | -0.43% | 600 | 30億3132万 | -1.46% | 9.24 | 1.01 |
| 12/05 | 1,629 | 1,629 | 1,610 | 1,625 | -0.25% | 2,200 | 30億4443万 | -1.34% | 9.28 | 1.01 |
| 12/04 | 1,604 | 1,629 | 1,604 | 1,629 | +1.12% | 1,600 | 30億5193万 | -1.45% | 9.3 | 1.02 |
| 12/03 | 1,634 | 1,634 | 1,611 | 1,611 | -1.41% | 200 | 30億1820万 | -2.72% | 9.2 | 1.01 |
| 12/02 | 1,602 | 1,635 | 1,601 | 1,634 | +1.93% | 4,800 | 30億6129万 | -1.51% | 9.33 | 1.02 |
| 12/01 | 1,608 | 1,609 | 1,601 | 1,603 | +0.25% | 1,100 | 30億322万 | -3.49% | 9.15 | 1 |
| 11/28 | 1,585 | 1,599 | 1,585 | 1,599 | +0.88% | 200 | 29億9572万 | -3.79% | 9.13 | 1 |
| 11/27 | 1,595 | 1,595 | 1,585 | 1,585 | -0.94% | 400 | 29億6949万 | -4.75% | 9.05 | 0.99 |
| 11/26 | 1,616 | 1,616 | 1,600 | 1,600 | 0% | 1,400 | 29億9760万 | -3.96% | 9.13 | 1 |
| 11/25 | 1,643 | 1,643 | 1,600 | 1,600 | -1.42% | 2,000 | 29億9760万 | -4.08% | 9.13 | 1 |
| 11/21 | 1,612 | 1,623 | 1,592 | 1,623 | +0.81% | 1,500 | 30億4069万 | -2.81% | 9.26 | 1.01 |
| 11/20 | 1,644 | 1,644 | 1,610 | 1,610 | -0.98% | 1,100 | 30億1633万 | -3.59% | 9.19 | 1 |
| 11/19 | 1,590 | 1,626 | 1,590 | 1,626 | +2.52% | 300 | 30億4631万 | -2.81% | 9.28 | 1.01 |
| 11/18 | 1,600 | 1,601 | 1,586 | 1,586 | -0.88% | 900 | 29億7137万 | -5.37% | 9.05 | 0.99 |
| 11/17 | 1,625 | 1,625 | 1,600 | 1,600 | -3.9% | 2,000 | 29億9760万 | -4.76% | 9.13 | 1 |
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 |
| 最新 | 1,930 2026/4/17 | 300 | 36億1585万 | +0.1% 1,928 | |||
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）
- 2026/04/17 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
800円（2014/05/14） - 141%（2.41倍）
1,930円（4/17）
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。
