- 6258
- 2026/09/29
- 時価
- 1227億円
- PER 予
- 17.93倍
- 2010年以降
- 3.64-134.8倍
（2010-2026年） - PBR
- 1.49倍
- 2010年以降
- 0.22-3.41倍
（2010-2026年） - 配当 予
- 1.97%
- ROE 予
- 8.3%
- ROA 予
- 4.97%
- 資料
- Link
- CSV,JSON
平田機工（6258）の株価チャート
株価
9/29
- 前日 (9/28)
- 3,785
- 始値
- 3,785
- 高値
- 3,845
- 安値
- 3,760
- 終値 +0.53%
- 3,805
- 出来高 -1.23%
- 224,800
乖離率
- 株価（5日）
移動平均値 - +0.29%
3,794 - 株価（25日）
移動平均値 - +7%
3,556 - 出来高（5日）
移動平均値 - -18.18%
274,740
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 3,785 | 3,845 | 3,760 | 3,805 | +0.53% | 224,800 | - | +7% | - | - |
| 09/28 | 3,825 | 3,835 | 3,770 | 3,785 | -0.26% | 227,600 | - | +6.89% | - | - |
| 09/25 | 3,760 | 3,820 | 3,695 | 3,795 | 0% | 177,600 | - | +7.6% | - | - |
| 09/24 | 3,790 | 3,865 | 3,780 | 3,795 | +0.13% | 318,500 | - | +7.75% | - | - |
| 09/18 | 3,775 | 3,820 | 3,710 | 3,790 | +5.72% | 425,200 | - | +7.61% | - | - |
| 09/17 | 3,620 | 3,655 | 3,545 | 3,585 | +0.84% | 199,800 | - | +1.76% | - | - |
| 09/16 | 3,475 | 3,570 | 3,460 | 3,555 | +1.86% | 160,700 | - | +0.85% | - | - |
| 09/15 | 3,380 | 3,565 | 3,365 | 3,490 | +1.6% | 257,200 | - | -1.05% | - | - |
| 09/14 | 3,405 | 3,485 | 3,365 | 3,435 | -0.43% | 194,500 | - | -3.02% | - | - |
| 09/11 | 3,395 | 3,470 | 3,370 | 3,450 | -2.27% | 282,400 | - | -2.32% | - | - |
| 09/10 | 3,535 | 3,565 | 3,485 | 3,530 | -1.26% | 219,300 | - | +0.23% | - | - |
| 09/09 | 3,655 | 3,710 | 3,530 | 3,575 | -0.28% | 292,400 | - | +1.88% | - | - |
| 09/08 | 3,690 | 3,775 | 3,585 | 3,585 | -1.65% | 438,000 | - | +2.87% | - | - |
| 09/07 | 3,500 | 3,680 | 3,500 | 3,645 | +5.5% | 461,000 | - | +5.41% | - | - |
| 09/04 | 3,390 | 3,475 | 3,385 | 3,455 | +2.07% | 194,900 | - | +0.85% | - | - |
| 09/03 | 3,450 | 3,450 | 3,325 | 3,385 | -0.44% | 289,200 | - | -0.29% | - | - |
| 09/02 | 3,435 | 3,480 | 3,395 | 3,400 | -3% | 265,300 | - | +1.04% | - | - |
| 09/01 | 3,580 | 3,600 | 3,485 | 3,505 | -2.09% | 288,600 | - | +5% | - | - |
| 08/31 | 3,440 | 3,600 | 3,430 | 3,580 | +2.29% | 390,800 | - | +7.96% | - | - |
| 08/28 | 3,575 | 3,590 | 3,490 | 3,500 | +1.6% | 298,000 | - | +6.42% | - | - |
| 08/27 | 3,515 | 3,565 | 3,395 | 3,445 | +1.62% | 234,700 | - | +5.42% | - | - |
| 08/26 | 3,460 | 3,460 | 3,365 | 3,390 | -2.02% | 172,400 | - | +4.37% | - | - |
| 08/25 | 3,410 | 3,480 | 3,390 | 3,460 | +0.58% | 263,000 | - | +7.22% | - | - |
| 08/24 | 3,480 | 3,575 | 3,435 | 3,440 | -2.41% | 390,000 | - | +7.43% | - | - |
| 08/21 | 3,385 | 3,540 | 3,335 | 3,525 | +2.92% | 316,800 | - | +10.54% | - | - |
| 08/20 | 3,485 | 3,490 | 3,360 | 3,425 | 0% | 262,300 | - | +7.98% | - | - |
| 08/19 | 3,540 | 3,560 | 3,405 | 3,425 | -6.93% | 315,300 | - | +8.49% | - | - |
| 08/18 | 3,780 | 3,790 | 3,620 | 3,680 | -2.77% | 268,800 | - | +17.16% | - | - |
| 08/17 | 3,785 | 3,900 | 3,750 | 3,785 | -1.05% | 313,500 | - | +21.43% | - | - |
| 08/14 | 3,700 | 3,910 | 3,660 | 3,825 | +5.08% | 640,300 | - | +24.15% | - | - |
| 08/13 | 3,670 | 3,685 | 3,595 | 3,640 | +0.83% | 554,700 | - | +19.66% | - | - |
| 08/12 | 3,935 | 4,020 | 3,600 | 3,610 | -6.6% | 902,800 | - | +19.73% | - | - |
| 08/10 | 3,515 | 3,865 | 3,515 | 3,865 | +22.12% | 893,400 | - | +29.05% | - | - |
| 08/07 | 3,145 | 3,215 | 3,085 | 3,165 | -1.56% | 481,000 | - | +6.78% | - | - |
| 08/06 | 3,130 | 3,220 | 3,115 | 3,215 | +0.47% | 244,500 | - | +8.61% | - | - |
| 08/05 | 3,040 | 3,200 | 3,015 | 3,200 | +7.2% | 386,800 | - | +8.25% | - | - |
| 08/04 | 2,900 | 3,005 | 2,897 | 2,985 | +3.22% | 201,800 | - | +1.26% | - | - |
| 08/03 | 2,812 | 2,921 | 2,753 | 2,892 | +1.33% | 357,100 | - | -1.87% | - | - |
| 07/31 | 2,807 | 2,895 | 2,763 | 2,854 | +6.69% | 308,600 | - | -3.35% | - | - |
| 07/30 | 2,624 | 2,717 | 2,602 | 2,675 | +1.33% | 297,100 | - | -9.78% | - | - |
| 07/29 | 2,752 | 2,761 | 2,551 | 2,640 | -3.33% | 532,000 | - | -11.47% | - | - |
| 07/28 | 2,825 | 2,830 | 2,702 | 2,731 | -7.39% | 399,000 | - | -9% | - | - |
| 07/27 | 2,929 | 2,949 | 2,856 | 2,949 | +1.44% | 248,600 | - | -2.38% | - | - |
| 07/24 | 2,927 | 2,946 | 2,876 | 2,907 | -2.35% | 223,200 | - | -3.96% | - | - |
| 07/23 | 2,928 | 2,996 | 2,926 | 2,977 | +1.67% | 136,700 | - | -1.91% | - | - |
| 07/22 | 2,915 | 3,015 | 2,906 | 2,928 | +1.42% | 244,000 | - | -3.53% | - | - |
| 07/21 | 2,884 | 2,901 | 2,803 | 2,887 | +1.87% | 271,200 | - | -4.81% | - | - |
| 07/17 | 2,983 | 2,991 | 2,756 | 2,834 | -8.58% | 443,300 | - | -6.53% | - | - |
| 07/16 | 3,060 | 3,180 | 3,035 | 3,100 | -0.32% | 261,800 | - | +2.48% | - | - |
| 07/15 | 3,070 | 3,110 | 2,991 | 3,110 | +2.13% | 199,600 | - | +3.49% | - | - |
| 07/14 | 3,010 | 3,085 | 2,968 | 3,045 | +0.66% | 225,700 | - | +1.98% | - | - |
| 07/13 | 3,075 | 3,120 | 3,000 | 3,025 | -1.63% | 192,500 | - | +1.75% | - | - |
| 07/10 | 3,035 | 3,165 | 3,030 | 3,075 | +6.7% | 365,800 | - | +3.96% | - | - |
| 07/09 | 2,914 | 2,915 | 2,842 | 2,882 | +1.23% | 138,600 | - | -2.24% | - | - |
| 07/08 | 2,850 | 2,951 | 2,826 | 2,847 | -4.11% | 253,600 | - | -3.33% | - | - |
| 07/07 | 3,145 | 3,145 | 2,948 | 2,969 | -4.84% | 212,700 | - | +0.81% | - | - |
| 07/06 | 3,125 | 3,150 | 3,060 | 3,120 | +0.97% | 175,200 | - | +6.23% | - | - |
| 07/03 | 2,981 | 3,090 | 2,966 | 3,090 | +0.65% | 182,100 | - | +5.6% | - | - |
| 07/02 | 3,040 | 3,100 | 2,970 | 3,070 | -1.13% | 214,500 | - | +5.21% | - | - |
| 07/01 | 3,050 | 3,120 | 3,035 | 3,105 | +3.6% | 190,200 | - | +6.66% | - | - |
| 06/30 | 3,050 | 3,060 | 2,968 | 2,997 | +0.67% | 221,900 | - | +3.2% | - | - |
| 06/29 | 3,035 | 3,040 | 2,910 | 2,977 | -1.91% | 383,100 | - | +2.37% | - | - |
| 06/26 | 3,080 | 3,130 | 3,005 | 3,035 | -3.65% | 223,700 | - | +4.33% | - | - |
| 06/25 | 3,200 | 3,230 | 3,150 | 3,150 | +1.45% | 184,300 | - | +8.62% | - | - |
| 06/24 | 3,040 | 3,175 | 3,015 | 3,105 | -0.16% | 414,400 | - | +7.25% | - | - |
| 06/23 | 3,255 | 3,255 | 3,100 | 3,110 | -3.42% | 312,400 | - | +7.76% | - | - |
| 06/22 | 3,130 | 3,295 | 3,125 | 3,220 | +3.21% | 316,600 | - | +11.77% | - | - |
| 06/19 | 3,150 | 3,275 | 3,095 | 3,120 | +0.97% | 369,200 | - | +8.45% | - | - |
| 06/18 | 2,999 | 3,130 | 2,982 | 3,090 | +3.62% | 467,100 | - | +7.52% | - | - |
| 06/17 | 2,875 | 3,015 | 2,863 | 2,982 | +3.72% | 387,500 | - | +2.93% | - | - |
| 06/16 | 2,877 | 2,915 | 2,849 | 2,875 | +0.56% | 276,300 | - | -1.61% | - | - |
| 06/15 | 2,820 | 2,865 | 2,808 | 2,859 | +7.08% | 354,100 | - | -3.18% | - | - |
| 06/12 | 2,648 | 2,714 | 2,635 | 2,670 | +2.77% | 402,700 | - | -10.52% | - | - |
| 06/11 | 2,522 | 2,598 | 2,462 | 2,598 | -0.92% | 332,100 | - | -13.89% | - | - |
| 06/10 | 2,730 | 2,737 | 2,595 | 2,622 | -3.96% | 430,000 | - | -14% | - | - |
| 06/09 | 2,714 | 2,740 | 2,647 | 2,730 | +2.94% | 571,700 | - | -11.19% | - | - |
| 06/08 | 2,670 | 2,694 | 2,609 | 2,652 | -5.96% | 466,000 | - | -14.29% | - | - |
| 06/05 | 2,792 | 2,845 | 2,739 | 2,820 | -0.11% | 279,700 | - | -9.53% | - | - |
| 06/04 | 2,772 | 2,862 | 2,760 | 2,823 | -0.39% | 268,800 | - | -9.72% | - | - |
| 06/03 | 2,804 | 2,888 | 2,785 | 2,834 | +2.5% | 462,400 | - | -9.6% | - | - |
| 06/02 | 2,807 | 2,811 | 2,658 | 2,765 | -3.22% | 493,400 | - | -12% | - | - |
| 06/01 | 2,857 | 2,915 | 2,796 | 2,857 | -0.7% | 474,100 | - | -9.42% | - | - |
| 05/29 | 2,915 | 2,937 | 2,836 | 2,877 | -0.93% | 418,800 | - | -9.1% | - | - |
| 05/28 | 2,885 | 2,924 | 2,801 | 2,904 | -0.99% | 453,400 | - | -8.54% | - | - |
| 05/27 | 3,120 | 3,160 | 2,916 | 2,933 | -5.08% | 469,200 | - | -7.8% | - | - |
| 05/26 | 2,997 | 3,110 | 2,951 | 3,090 | +3.21% | 435,700 | - | -3.04% | - | - |
| 05/25 | 2,932 | 3,015 | 2,922 | 2,994 | +5.72% | 551,700 | - | -5.91% | - | - |
| 05/22 | 2,920 | 2,936 | 2,817 | 2,832 | -5.76% | 910,600 | - | -11.03% | - | - |
| 05/21 | 2,978 | 3,040 | 2,938 | 3,005 | +4.23% | 365,700 | - | -5.71% | - | - |
| 05/20 | 2,952 | 2,964 | 2,836 | 2,883 | -3.9% | 549,200 | - | -9.4% | - | - |
| 05/19 | 3,110 | 3,120 | 2,914 | 3,000 | -3.54% | 577,100 | - | -5.33% | - | - |
| 05/18 | 3,090 | 3,140 | 3,015 | 3,110 | +1.97% | 630,100 | - | -1.33% | - | - |
| 05/15 | 3,250 | 3,290 | 2,984 | 3,050 | -16.89% | 1,390,000 | - | -2.37% | - | - |
| 05/14 | 3,640 | 3,755 | 3,625 | 3,670 | +1.8% | 449,800 | - | +18.39% | - | - |
| 05/13 | 3,535 | 3,630 | 3,450 | 3,605 | -1.23% | 354,700 | - | +18.12% | - | - |
| 05/12 | 3,650 | 3,740 | 3,605 | 3,650 | +0.83% | 412,700 | - | +21.55% | - | - |
| 05/11 | 3,565 | 3,630 | 3,495 | 3,620 | +3.43% | 444,200 | - | +22.42% | - | - |
| 05/08 | 3,350 | 3,510 | 3,345 | 3,500 | +2.79% | 374,100 | - | +20.44% | - | - |
| 05/07 | 3,350 | 3,470 | 3,350 | 3,405 | +4.93% | 515,700 | - | +19.01% | - | - |
| 05/01 | 3,240 | 3,260 | 3,165 | 3,245 | +0.31% | 272,300 | - | +14.83% | - | - |
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 | 3,805 2026/9/29 | 224,800 | 1227億8076万 | +7% 3,556 | |||
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）
- 2026/09/29 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
106円（2008/10/09） - 3490%（35.9倍）
3,805円（9/29）
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。
