平田機工（6258）の株価チャート
株価
5/28
- 前日 (5/27)
- 2,933
- 始値
- 2,885
- 高値
- 2,924
- 安値
- 2,801
- 終値 -0.99%
- 2,904
- 出来高 -3.37%
- 453,400
乖離率
- 株価（5日）
移動平均値 - -1.59%
2,951 - 株価（25日）
移動平均値 - -8.54%
3,175 - 出来高（5日）
移動平均値 - -19.63%
564,120
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 2,885 | 2,924 | 2,801 | 2,904 | -0.99% | 453,400 | 937億705万 | -8.54% | 13.68 | 1.16 |
| 05/27 | 3,120 | 3,160 | 2,916 | 2,933 | -5.08% | 469,200 | 946億4283万 | -7.8% | 13.82 | 1.17 |
| 05/26 | 2,997 | 3,110 | 2,951 | 3,090 | +3.21% | 435,700 | 997億895万 | -3.04% | 14.56 | 1.23 |
| 05/25 | 2,932 | 3,015 | 2,922 | 2,994 | +5.72% | 551,700 | 966億1120万 | -5.91% | 14.11 | 1.2 |
| 05/22 | 2,920 | 2,936 | 2,817 | 2,832 | -5.76% | 910,600 | 913億8374万 | -11.03% | 13.34 | 1.13 |
| 05/21 | 2,978 | 3,040 | 2,938 | 3,005 | +4.23% | 365,700 | 969億6615万 | -5.71% | 14.16 | 1.2 |
| 05/20 | 2,952 | 2,964 | 2,836 | 2,883 | -3.9% | 549,200 | 930億2942万 | -9.4% | 13.58 | 1.15 |
| 05/19 | 3,110 | 3,120 | 2,914 | 3,000 | -3.54% | 577,100 | 968億481万 | -5.33% | 14.13 | 1.2 |
| 05/18 | 3,090 | 3,140 | 3,015 | 3,110 | +1.97% | 630,100 | 1003億5431万 | -1.33% | 14.65 | 1.24 |
| 05/15 | 3,250 | 3,290 | 2,984 | 3,050 | -16.89% | 1,390,000 | 984億1822万 | -2.37% | 14.37 | 1.22 |
| 05/14 | 3,640 | 3,755 | 3,625 | 3,670 | +1.8% | 449,800 | 1184億2455万 | +18.39% | 17.29 | 1.47 |
| 05/13 | 3,535 | 3,630 | 3,450 | 3,605 | -1.23% | 354,700 | 1163億2711万 | +18.12% | 16.99 | 1.44 |
| 05/12 | 3,650 | 3,740 | 3,605 | 3,650 | +0.83% | 412,700 | 1177億7918万 | +21.55% | 17.2 | 1.46 |
| 05/11 | 3,565 | 3,630 | 3,495 | 3,620 | +3.43% | 444,200 | 1168億1113万 | +22.42% | 17.06 | 1.45 |
| 05/08 | 3,350 | 3,510 | 3,345 | 3,500 | +2.79% | 374,100 | 1129億3894万 | +20.44% | 16.49 | 1.4 |
| 05/07 | 3,350 | 3,470 | 3,350 | 3,405 | +4.93% | 515,700 | 1098億7345万 | +19.01% | 16.04 | 1.36 |
| 05/01 | 3,240 | 3,260 | 3,165 | 3,245 | +0.31% | 272,300 | 1047億1053万 | +14.83% | 15.29 | 1.3 |
| 04/30 | 3,140 | 3,270 | 3,115 | 3,235 | +0.31% | 355,200 | 1043億8785万 | +15.62% | 15.24 | 1.29 |
| 04/28 | 3,100 | 3,225 | 3,065 | 3,225 | +5.22% | 413,900 | 1040億6517万 | +16.43% | 15.2 | 1.29 |
| 04/27 | 3,030 | 3,120 | 3,005 | 3,065 | +1.49% | 258,700 | 989億224万 | +11.9% | 14.44 | 1.22 |
| 04/24 | 3,060 | 3,080 | 3,000 | 3,020 | +0.17% | 218,900 | 974億5017万 | +11.36% | 14.23 | 1.21 |
| 04/23 | 3,095 | 3,120 | 2,980 | 3,015 | -1.47% | 305,300 | 972億8883万 | +12.04% | 14.21 | 1.2 |
| 04/22 | 3,085 | 3,105 | 3,045 | 3,060 | -2.39% | 228,300 | 987億4090万 | +14.31% | 14.42 | 1.22 |
| 04/21 | 3,140 | 3,155 | 3,095 | 3,135 | +0.32% | 217,800 | 1011億6102万 | +17.99% | 14.77 | 1.25 |
| 04/20 | 3,080 | 3,175 | 3,075 | 3,125 | +2.12% | 385,500 | 1008億3834万 | +18.6% | 14.72 | 1.25 |
| 04/17 | 3,015 | 3,070 | 2,975 | 3,060 | -0.33% | 379,800 | 987億4090万 | +17.06% | 14.42 | 1.22 |
| 04/16 | 2,950 | 3,085 | 2,944 | 3,070 | +3.37% | 398,100 | 990億6358万 | +18.12% | 14.46 | 1.23 |
| 04/15 | 3,050 | 3,110 | 2,940 | 2,970 | -1.49% | 565,800 | 958億3676万 | +14.76% | 13.99 | 1.19 |
| 04/14 | 3,020 | 3,045 | 2,945 | 3,015 | +2.9% | 480,800 | 972億8883万 | +16.91% | 14.21 | 1.2 |
| 04/13 | 2,889 | 2,963 | 2,871 | 2,930 | +1.31% | 736,800 | 945億4603万 | +14.27% | 13.81 | 1.17 |
| 04/10 | 2,649 | 2,908 | 2,648 | 2,892 | +13.77% | 1,126,500 | 933億1983万 | +12.92% | 13.63 | 1.16 |
| 04/09 | 2,582 | 2,584 | 2,520 | 2,542 | -1.28% | 198,900 | 820億2594万 | -0.51% | 11.98 | 1.02 |
| 04/08 | 2,572 | 2,576 | 2,516 | 2,575 | +6.32% | 433,200 | 830億9079万 | +0.7% | 12.13 | 1.03 |
| 04/07 | 2,488 | 2,507 | 2,415 | 2,422 | -1.58% | 159,600 | 781億5374万 | -5.65% | 11.41 | 0.97 |
| 04/06 | 2,469 | 2,494 | 2,461 | 2,461 | +0.61% | 166,900 | 794億1221万 | -4.98% | 11.6 | 0.98 |
| 04/03 | 2,448 | 2,464 | 2,414 | 2,446 | +2% | 327,500 | 789億2818万 | -6.43% | 11.52 | 0.98 |
| 04/02 | 2,514 | 2,544 | 2,398 | 2,398 | -3.69% | 212,900 | 773億7931万 | -9.06% | 11.3 | 0.96 |
| 04/01 | 2,470 | 2,490 | 2,441 | 2,490 | +5.69% | 202,900 | 803億4799万 | -6.43% | 11.73 | 0.99 |
| 03/31 | 2,302 | 2,431 | 2,296 | 2,356 | -0.84% | 526,500 | 760億2404万 | -12.06% | 11.87 | 0.94 |
| 03/30 | 2,313 | 2,376 | 2,285 | 2,376 | -5.9% | 429,900 | 766億6940万 | -11.97% | 11.97 | 0.95 |
| 03/27 | 2,494 | 2,535 | 2,468 | 2,525 | -0.28% | 564,200 | 814億7738万 | -7.13% | 12.72 | 1.01 |
| 03/26 | 2,567 | 2,579 | 2,495 | 2,532 | -0.35% | 366,500 | 817億325万 | -7.29% | 12.76 | 1.01 |
| 03/25 | 2,545 | 2,556 | 2,528 | 2,541 | +3.21% | 268,000 | 819億9367万 | -7.26% | 12.8 | 1.02 |
| 03/24 | 2,459 | 2,480 | 2,407 | 2,462 | +3.71% | 302,100 | 794億4448万 | -10.47% | 12.41 | 0.98 |
| 03/23 | 2,400 | 2,410 | 2,322 | 2,374 | -5.46% | 434,200 | 766億487万 | -14.17% | 11.96 | 0.95 |
| 03/19 | 2,575 | 2,583 | 2,510 | 2,511 | -5.17% | 336,900 | 810億2562万 | -9.94% | 12.65 | 1 |
| 03/18 | 2,606 | 2,648 | 2,584 | 2,648 | +3.52% | 230,100 | 854億4637万 | -5.56% | 13.34 | 1.06 |
| 03/17 | 2,637 | 2,656 | 2,548 | 2,558 | -1.12% | 202,800 | 825億4223万 | -9.07% | 12.89 | 1.02 |
| 03/16 | 2,596 | 2,628 | 2,558 | 2,587 | -0.54% | 329,900 | 834億7801万 | -8.29% | 13.04 | 1.03 |
| 03/13 | 2,583 | 2,636 | 2,572 | 2,601 | -3.06% | 580,500 | 839億2977万 | -7.99% | 13.11 | 1.04 |
| 03/12 | 2,788 | 2,792 | 2,654 | 2,683 | -4.11% | 616,000 | 865億7576万 | -5.29% | 13.52 | 1.07 |
| 03/11 | 2,850 | 2,873 | 2,786 | 2,798 | +1.75% | 278,700 | 902億8661万 | -1.31% | 14.1 | 1.12 |
| 03/10 | 2,695 | 2,780 | 2,692 | 2,750 | +4.25% | 363,400 | 887億3774万 | -2.76% | 13.86 | 1.1 |
| 03/09 | 2,615 | 2,663 | 2,540 | 2,638 | -7.92% | 491,700 | 851億2369万 | -6.45% | 13.29 | 1.05 |
| 03/06 | 2,739 | 2,865 | 2,734 | 2,865 | +4.79% | 442,900 | 924億4859万 | +1.7% | 14.44 | 1.14 |
| 03/05 | 2,755 | 2,815 | 2,704 | 2,734 | +4.95% | 405,500 | 882億2145万 | -2.6% | 13.78 | 1.09 |
| 03/04 | 2,673 | 2,756 | 2,541 | 2,605 | -7.3% | 537,600 | 840億5884万 | -7.06% | 13.13 | 1.04 |
| 03/03 | 2,975 | 3,005 | 2,804 | 2,810 | -6.24% | 378,000 | 906億7383万 | +0.29% | 14.16 | 1.12 |
| 03/02 | 2,970 | 3,015 | 2,930 | 2,997 | -1.9% | 242,600 | 967億800万 | +7.19% | 15.1 | 1.2 |
| 02/27 | 2,978 | 3,060 | 2,968 | 3,055 | +1.16% | 254,300 | 985億7956万 | +9.77% | 15.39 | 1.22 |
| 02/26 | 3,000 | 3,030 | 2,953 | 3,020 | +0.73% | 308,900 | 974億5017万 | +9.22% | 15.22 | 1.21 |
| 02/25 | 2,967 | 3,050 | 2,941 | 2,998 | +1.32% | 563,900 | 967億4027万 | +9.06% | 15.11 | 1.2 |
| 02/24 | 2,896 | 3,015 | 2,888 | 2,959 | +3.9% | 557,800 | 954億8181万 | +8.15% | 14.91 | 1.18 |
| 02/20 | 2,853 | 2,899 | 2,818 | 2,848 | -1.04% | 231,400 | 919億3万 | +4.48% | 14.35 | 1.14 |
| 02/19 | 2,810 | 2,907 | 2,805 | 2,878 | +2.38% | 384,600 | 928億6808万 | +5.85% | 14.5 | 1.15 |
| 02/18 | 2,830 | 2,904 | 2,808 | 2,811 | +1.55% | 502,200 | 907億610万 | +3.8% | 14.17 | 1.12 |
| 02/17 | 2,810 | 2,810 | 2,748 | 2,768 | -1.07% | 290,700 | 893億1857万 | +2.59% | 13.95 | 1.11 |
| 02/16 | 2,745 | 2,813 | 2,700 | 2,798 | -1.65% | 649,900 | 902億8661万 | +4.13% | 14.1 | 1.12 |
| 02/13 | 2,903 | 2,918 | 2,790 | 2,845 | -2.83% | 512,000 | 918億322万 | +6.32% | 14.34 | 1.14 |
| 02/12 | 2,931 | 2,965 | 2,905 | 2,928 | 0% | 293,500 | 944億8149万 | +10.08% | 14.75 | 1.17 |
| 02/10 | 2,860 | 2,928 | 2,853 | 2,928 | +2.63% | 386,200 | 944億8149万 | +10.87% | 14.75 | 1.17 |
| 02/09 | 2,869 | 2,882 | 2,831 | 2,853 | +2.85% | 395,100 | 920億6137万 | +8.85% | 14.38 | 1.14 |
| 02/06 | 2,703 | 2,790 | 2,698 | 2,774 | +1.17% | 348,200 | 895億1218万 | +6.65% | 13.98 | 1.11 |
| 02/05 | 2,756 | 2,774 | 2,714 | 2,742 | +0.04% | 290,300 | 884億7959万 | +6.07% | 13.82 | 1.1 |
| 02/04 | 2,725 | 2,760 | 2,695 | 2,741 | -0.07% | 401,200 | 884億4732万 | +6.57% | 13.81 | 1.09 |
| 02/03 | 2,698 | 2,767 | 2,667 | 2,743 | +5.5% | 440,400 | 885億1186万 | +7.15% | 13.82 | 1.1 |
| 02/02 | 2,686 | 2,712 | 2,600 | 2,600 | +1.25% | 512,600 | 838億9750万 | +2.12% | 13.1 | 1.04 |
| 01/30 | 2,550 | 2,583 | 2,522 | 2,568 | +0.27% | 145,600 | 828億6491万 | +1.22% | 12.94 | 1.03 |
| 01/29 | 2,613 | 2,615 | 2,549 | 2,561 | -1.8% | 202,000 | 826億3903万 | +1.23% | 12.91 | 1.02 |
| 01/28 | 2,610 | 2,614 | 2,577 | 2,608 | -0.87% | 232,200 | 841億5564万 | +3.45% | 13.14 | 1.04 |
| 01/27 | 2,602 | 2,655 | 2,576 | 2,631 | +1.47% | 275,600 | 848億9781万 | +4.9% | 13.26 | 1.05 |
| 01/26 | 2,629 | 2,631 | 2,580 | 2,593 | -2.67% | 444,900 | 836億7162万 | +3.89% | 13.07 | 1.04 |
| 01/23 | 2,667 | 2,700 | 2,643 | 2,664 | -0.15% | 225,400 | 859億6267万 | +7.25% | 13.42 | 1.06 |
| 01/22 | 2,648 | 2,699 | 2,618 | 2,668 | +2.69% | 363,500 | 860億9174万 | +7.84% | 13.44 | 1.07 |
| 01/21 | 2,538 | 2,606 | 2,501 | 2,598 | -0.84% | 313,100 | 838億3296万 | +5.52% | 13.09 | 1.04 |
| 01/20 | 2,680 | 2,680 | 2,614 | 2,620 | -2.2% | 279,400 | 845億4286万 | +6.98% | 13.2 | 1.05 |
| 01/19 | 2,666 | 2,693 | 2,637 | 2,679 | -1.25% | 235,800 | 864億4669万 | +9.89% | 13.5 | 1.07 |
| 01/16 | 2,671 | 2,722 | 2,664 | 2,713 | +1.92% | 327,900 | 875億4381万 | +11.83% | 13.67 | 1.08 |
| 01/15 | 2,585 | 2,668 | 2,571 | 2,662 | +2.42% | 456,600 | 858億9813万 | +10.36% | 13.41 | 1.06 |
| 01/14 | 2,556 | 2,613 | 2,555 | 2,599 | +1.33% | 326,400 | 838億6523万 | +8.38% | 13.1 | 1.04 |
| 01/13 | 2,566 | 2,586 | 2,530 | 2,565 | +2.35% | 316,700 | 827億6811万 | +7.46% | 12.93 | 1.02 |
| 01/09 | 2,500 | 2,548 | 2,471 | 2,506 | +0.24% | 304,000 | 808億6428万 | +5.65% | 12.63 | 1 |
| 01/08 | 2,455 | 2,548 | 2,440 | 2,500 | +1.83% | 413,300 | 806億7067万 | +5.93% | 12.6 | 1 |
| 01/07 | 2,436 | 2,492 | 2,428 | 2,455 | -0.45% | 251,100 | 792億1860万 | +4.51% | 12.37 | 0.98 |
| 01/06 | 2,448 | 2,496 | 2,440 | 2,466 | +2.11% | 314,600 | 795億7355万 | +5.29% | 12.43 | 0.99 |
| 01/05 | 2,390 | 2,418 | 2,372 | 2,415 | +2.77% | 257,500 | 779億2787万 | +3.65% | 12.17 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 2,389 | 2,392 | 2,350 | 2,350 | -1.34% | 170,400 | 758億3043万 | +1.34% | 11.84 | 1 |
| 12/29 | 2,421 | 2,426 | 2,375 | 2,382 | -1.61% | 276,500 | 768億6301万 | +3.21% | 12 | 1.01 |
| 12/26 | 2,454 | 2,464 | 2,402 | 2,421 | -0.98% | 259,900 | 781億2148万 | +5.44% | 12.2 | 1.03 |
| 12/25 | 2,399 | 2,454 | 2,392 | 2,445 | +2.52% | 386,300 | 788億9592万 | +7.05% | 12.32 | 1.04 |
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 | |
| 2008年 3月期 | 733 2,200 6/1 | 367 1,100 3/18 | 234,000 78,000 9/28 | - | - | +32.8% 9/28 | -17.44% 9/10 |
| 2009年 3月期 | 540 1,620 5/13 | 106 318 10/9 | 127,500 42,500 7/10 | - | - | +27.62% 5/13 | -42.21% 10/7 |
| 2010年 3月期 | 183 548 8/13 550 6/22 | 130 391 5/21 391 5/20 他2件 | 66,000 22,000 7/10 | - | - | +30.86% 4/12 | -8.86% 10/2 |
| 2011年 3月期 | 350 1,050 3/8 | 125 374 11/1 | 348,600 116,200 2/8 | 112億9389万 | 40億2277万 | +32.09% 12/14 | -26.78% 3/15 |
| 2012年 3月期 | 332 996 4/1 | 135 405 11/29 405 11/28 | 77,700 25,900 2/9 | 107億1306万 | 43億5621万 | +22.9% 3/5 | -24.83% 9/28 |
| 2013年 3月期 | 203 608 4/4 | 125 374 11/20 | 114,000 38,000 7/10 | 65億3970万 | 40億2277万 | +15.07% 7/10 | -13.74% 5/16 |
| 2014年 3月期 | 350 1,050 1/10 | 150 451 4/3 | 1,088,700 362,900 11/15 | 112億9389万 | 48億5099万 | +35.24% 11/14 | -20.09% 2/17 |
| 2015年 3月期 | 306 917 3/3 | 187 560 5/30 560 5/29 | 779,100 259,700 2/16 | 98億6333万 | 60億2341万 | +25.23% 2/13 | -9.28% 3/30 |
| 2016年 3月期 | 1,033 3,100 3/8 | 261 782 4/6 | 3,416,700 1,138,900 11/27 | 333億4387万 | 84億1126万 | +46.57% 1/28 | -20.2% 8/25 |
| 2017年 3月期 | 3,187 9,560 3/30 | 758 2,275 4/6 | 2,654,400 884,800 2/13 | 1028億2822万 | 244億7010万 | +39.69% 5/16 | -16.91% 12/12 |
| 2018年 3月期 | 4,907 14,720 11/13 | 2,677 8,030 4/13 | 3,772,500 1,257,500 6/15 | 1583億2964万 | 863億7140万 | +20.96% 5/23 | -19.86% 2/14 |
| 2019年 3月期 | 3,527 10,580 4/19 | 1,428 4,285 12/26 | 2,332,800 777,600 5/11 | 1137億9943万 | 460億8984万 | +23.57% 1/28 | -23.83% 11/16 |
| 2020年 3月期 | 2,717 8,150 12/13 | 1,168 3,505 3/17 | 1,232,400 410,800 5/13 | 876億6213万 | 377億9万 | +17.16% 6/27 | -31.14% 3/13 |
| 2021年 3月期 | 2,950 8,850 1/27 | 1,370 4,110 4/6 | 864,000 288,000 2/10 | 951億9139万 | 442億752万 | +20.25% 11/26 | -18.46% 2/26 |
| 2022年 3月期 | 2,563 7,690 4/6 | 1,598 4,795 3/8 | 623,100 207,700 4/5 | 827億1433万 | 515億7545万 | +11.75% 9/14 | -15% 5/17 |
| 2023年 3月期 | 2,317 6,950 3/6 | 1,325 3,975 10/13 | 591,600 197,200 11/17 | 747億5482万 | 427億5545万 | +26.14% 11/17 | -12.53% 5/16 |
| 2024年 3月期 | 2,970 8,910 6/19 | 1,943 5,830 12/14 | 1,282,800 427,600 6/6 | 958億3676万 | 627億800万 | +17.76% 6/19 | -11.54% 11/13 |
| 2025年 3月期 | 2,663 7,990 4/2 | 1,452 4,355 8/9 | 1,161,000 387,000 11/25 | 859億4115万 | 468億4277万 | +9.5% 11/12 | -31.65% 8/5 |
| 2026年 3月期 | 3,060 2/27 | 1,099 4/7 | 1,016,900 5/12 | 987億4090万 | 354億6282万 | +34.03% 5/13 | -14.16% 3/23 |
| 最新 | 2,904 2026/5/28 | 453,400 | 937億705万 | -8.54% 3,175 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 110%（2.1倍）
- 2016/12/30 vs 2015/12/30
- 361%（4.61倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/28 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
106円（2008/10/09） - 2640%（27.4倍）
2,904円（5/28）
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。
