- 6277
- 2026/10/01
- 時価
- 1039億円
- PER 予
- 30.29倍
- 2010年以降
- 5.85-52.31倍
（2010-2025年） - PBR
- 1.35倍
- 2010年以降
- 0.56-1.91倍
（2010-2025年） - 配当 予
- 2.12%
- ROE 予
- 4.46%
- ROA 予
- 3.02%
- 資料
- Link
- CSV,JSON
ホソカワミクロン（6277）の株価チャート
株価
10/1
- 前日 (9/30)
- 6,420
- 始値
- 6,340
- 高値
- 6,640
- 安値
- 6,310
- 終値 +2.96%
- 6,610
- 出来高 -27.41%
- 70,700
乖離率
- 株価（5日）
移動平均値 - +1.44%
6,516 - 株価（25日）
移動平均値 - +14.16%
5,790 - 出来高（5日）
移動平均値 - -49.33%
139,540
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 6,340 | 6,640 | 6,310 | 6,610 | +2.96% | 70,700 | - | +14.16% | - | - |
| 09/30 | 6,410 | 6,570 | 6,340 | 6,420 | +0.78% | 97,400 | - | +11.87% | - | - |
| 09/29 | 6,420 | 6,520 | 6,370 | 6,370 | -2% | 82,700 | - | +11.87% | - | - |
| 09/28 | 6,700 | 6,920 | 6,480 | 6,500 | -2.69% | 227,600 | - | +15.17% | - | - |
| 09/25 | 6,200 | 6,820 | 6,160 | 6,680 | +8.97% | 219,300 | - | +19.61% | - | - |
| 09/24 | 6,000 | 6,200 | 5,990 | 6,130 | +2.51% | 119,700 | - | +10.97% | - | - |
| 09/18 | 6,010 | 6,130 | 5,930 | 5,980 | -0.5% | 64,600 | - | +9.02% | - | - |
| 09/17 | 5,820 | 6,030 | 5,810 | 6,010 | +4.16% | 37,100 | - | +10.17% | - | - |
| 09/16 | 5,800 | 5,850 | 5,770 | 5,770 | -0.17% | 26,200 | - | +6.42% | - | - |
| 09/15 | 5,700 | 5,790 | 5,610 | 5,780 | +0.7% | 36,000 | - | +7.04% | - | - |
| 09/14 | 5,580 | 5,740 | 5,560 | 5,740 | +2.87% | 44,600 | - | +6.79% | - | - |
| 09/11 | 5,460 | 5,650 | 5,420 | 5,580 | +0.36% | 46,000 | - | +4.24% | - | - |
| 09/10 | 5,500 | 5,570 | 5,420 | 5,560 | +0.54% | 31,400 | - | +4.14% | - | - |
| 09/09 | 5,460 | 5,580 | 5,460 | 5,530 | +1.1% | 28,600 | - | +3.83% | - | - |
| 09/08 | 5,470 | 5,580 | 5,440 | 5,470 | -1.62% | 44,300 | - | +2.96% | - | - |
| 09/07 | 5,460 | 5,560 | 5,460 | 5,560 | +2.58% | 24,800 | - | +5% | - | - |
| 09/04 | 5,450 | 5,450 | 5,330 | 5,420 | -0.73% | 26,200 | - | +2.77% | - | - |
| 09/03 | 5,370 | 5,480 | 5,340 | 5,460 | +2.82% | 40,100 | - | +3.88% | - | - |
| 09/02 | 5,430 | 5,450 | 5,230 | 5,310 | -3.98% | 47,400 | - | +1.43% | - | - |
| 09/01 | 5,520 | 5,570 | 5,440 | 5,530 | -1.07% | 36,900 | - | +5.94% | - | - |
| 08/31 | 5,510 | 5,620 | 5,500 | 5,590 | -0.18% | 32,500 | - | +7.5% | - | - |
| 08/28 | 5,460 | 5,620 | 5,460 | 5,600 | +2.56% | 34,900 | - | +8.28% | - | - |
| 08/27 | 5,400 | 5,510 | 5,400 | 5,460 | +1.68% | 41,600 | - | +6.12% | - | - |
| 08/26 | 5,330 | 5,410 | 5,330 | 5,370 | +1.13% | 24,000 | - | +4.82% | - | - |
| 08/25 | 5,400 | 5,400 | 5,250 | 5,310 | -0.56% | 29,700 | - | +4.06% | - | - |
| 08/24 | 5,300 | 5,420 | 5,300 | 5,340 | +0.75% | 33,500 | - | +5.06% | - | - |
| 08/21 | 5,070 | 5,340 | 5,070 | 5,300 | +3.31% | 50,200 | - | +4.64% | - | - |
| 08/20 | 5,010 | 5,180 | 5,010 | 5,130 | +2.4% | 27,500 | - | +1.56% | - | - |
| 08/19 | 5,160 | 5,160 | 5,010 | 5,010 | -2.91% | 32,600 | - | -0.6% | - | - |
| 08/18 | 5,150 | 5,190 | 5,090 | 5,160 | +0.19% | 28,800 | - | +2.44% | - | - |
| 08/17 | 5,240 | 5,270 | 5,150 | 5,150 | -1.72% | 17,900 | - | +2.34% | - | - |
| 08/14 | 5,160 | 5,240 | 5,140 | 5,240 | +1.16% | 23,000 | - | +4.36% | - | - |
| 08/13 | 5,240 | 5,240 | 5,100 | 5,180 | -0.96% | 24,800 | - | +3.52% | - | - |
| 08/12 | 5,160 | 5,240 | 5,080 | 5,230 | +1.75% | 36,000 | - | +4.7% | - | - |
| 08/10 | 4,995 | 5,230 | 4,840 | 5,140 | -0.96% | 67,000 | - | +3.09% | - | - |
| 08/07 | 5,220 | 5,280 | 5,160 | 5,190 | -0.76% | 31,100 | - | +4.22% | - | - |
| 08/06 | 5,250 | 5,330 | 5,180 | 5,230 | -0.38% | 41,100 | - | +5.27% | - | - |
| 08/05 | 5,200 | 5,340 | 5,200 | 5,250 | +0.96% | 37,200 | - | +5.89% | - | - |
| 08/04 | 4,950 | 5,230 | 4,950 | 5,200 | +3.79% | 54,200 | - | +5.18% | - | - |
| 08/03 | 4,975 | 5,030 | 4,900 | 5,010 | -0.4% | 47,600 | - | +1.54% | - | - |
| 07/31 | 4,990 | 5,090 | 4,925 | 5,030 | +0.8% | 51,900 | - | +1.99% | - | - |
| 07/30 | 4,875 | 4,990 | 4,850 | 4,990 | +1.11% | 44,400 | - | +1.24% | - | - |
| 07/29 | 5,000 | 5,020 | 4,840 | 4,935 | 0% | 58,100 | - | +0.12% | - | - |
| 07/28 | 5,030 | 5,030 | 4,890 | 4,935 | -1.69% | 39,800 | - | +0.04% | - | - |
| 07/27 | 4,935 | 5,050 | 4,850 | 5,020 | +2.45% | 36,800 | - | +1.5% | - | - |
| 07/24 | 4,855 | 4,910 | 4,845 | 4,900 | -0.41% | 23,900 | - | -1.05% | - | - |
| 07/23 | 4,940 | 4,955 | 4,885 | 4,920 | +0.51% | 16,400 | - | -0.89% | - | - |
| 07/22 | 4,925 | 4,965 | 4,855 | 4,895 | +0.1% | 30,100 | - | -1.61% | - | - |
| 07/21 | 4,855 | 4,930 | 4,825 | 4,890 | +1.77% | 36,700 | - | -1.89% | - | - |
| 07/17 | 4,925 | 4,925 | 4,705 | 4,805 | -1.74% | 41,500 | - | -3.78% | - | - |
| 07/16 | 4,995 | 4,995 | 4,885 | 4,890 | -1.11% | 14,500 | - | -2.2% | - | - |
| 07/15 | 4,870 | 4,945 | 4,870 | 4,945 | +1.64% | 20,400 | - | -1.14% | - | - |
| 07/14 | 4,995 | 5,000 | 4,865 | 4,865 | -1.22% | 16,800 | - | -2.76% | - | - |
| 07/13 | 5,040 | 5,060 | 4,925 | 4,925 | -2.28% | 23,500 | - | -1.7% | - | - |
| 07/10 | 4,930 | 5,110 | 4,880 | 5,040 | +3.7% | 59,300 | - | +0.46% | - | - |
| 07/09 | 4,830 | 4,895 | 4,830 | 4,860 | +0.73% | 17,000 | - | -3.28% | - | - |
| 07/08 | 5,010 | 5,010 | 4,825 | 4,825 | -2.72% | 34,400 | - | -4.27% | - | - |
| 07/07 | 5,010 | 5,110 | 4,940 | 4,960 | -1% | 29,200 | - | -2% | - | - |
| 07/06 | 5,050 | 5,080 | 5,010 | 5,010 | +0.6% | 16,400 | - | -1.14% | - | - |
| 07/03 | 4,895 | 4,980 | 4,825 | 4,980 | +1.74% | 29,400 | - | -1.91% | - | - |
| 07/02 | 5,020 | 5,020 | 4,880 | 4,895 | -1.61% | 40,500 | - | -3.81% | - | - |
| 07/01 | 4,935 | 4,975 | 4,905 | 4,975 | +1.43% | 30,900 | - | -2.55% | - | - |
| 06/30 | 4,980 | 4,980 | 4,875 | 4,905 | -1.01% | 44,800 | - | -4.22% | - | - |
| 06/29 | 4,995 | 5,010 | 4,875 | 4,955 | 0% | 32,300 | - | -3.62% | - | - |
| 06/26 | 4,945 | 4,990 | 4,895 | 4,955 | +0.2% | 40,400 | - | -3.99% | - | - |
| 06/25 | 5,100 | 5,100 | 4,925 | 4,945 | -1.1% | 38,700 | - | -4.63% | - | - |
| 06/24 | 5,050 | 5,070 | 5,000 | 5,000 | -0.6% | 20,500 | - | -3.9% | - | - |
| 06/23 | 5,280 | 5,280 | 5,020 | 5,030 | -4.19% | 22,800 | - | -3.64% | - | - |
| 06/22 | 5,180 | 5,250 | 5,170 | 5,250 | +1.35% | 34,800 | - | +0.17% | - | - |
| 06/19 | 5,300 | 5,320 | 5,180 | 5,180 | -0.38% | 34,400 | - | -1.43% | - | - |
| 06/18 | 5,290 | 5,300 | 5,190 | 5,200 | +0.19% | 26,700 | - | -1.42% | - | - |
| 06/17 | 5,120 | 5,290 | 5,120 | 5,190 | +1.37% | 28,700 | - | -1.91% | - | - |
| 06/16 | 5,140 | 5,170 | 5,080 | 5,120 | -0.39% | 33,100 | - | -3.49% | - | - |
| 06/15 | 5,030 | 5,200 | 5,030 | 5,140 | +3.73% | 40,300 | - | -3.37% | - | - |
| 06/12 | 5,020 | 5,040 | 4,920 | 4,955 | +0.1% | 45,300 | - | -7.52% | - | - |
| 06/11 | 4,890 | 4,970 | 4,830 | 4,950 | -0.2% | 36,100 | - | -8.54% | - | - |
| 06/10 | 5,010 | 5,040 | 4,915 | 4,960 | -1.59% | 34,800 | - | -9.09% | - | - |
| 06/09 | 5,100 | 5,120 | 5,010 | 5,040 | -1.18% | 34,900 | - | -8.35% | - | - |
| 06/08 | 5,140 | 5,170 | 5,040 | 5,100 | -2.67% | 42,400 | - | -7.84% | - | - |
| 06/05 | 5,320 | 5,340 | 5,220 | 5,240 | +0.19% | 28,800 | - | -5.84% | - | - |
| 06/04 | 5,280 | 5,340 | 5,190 | 5,230 | -2.24% | 23,500 | - | -6.57% | - | - |
| 06/03 | 5,200 | 5,380 | 5,150 | 5,350 | +3.88% | 50,400 | - | -4.96% | - | - |
| 06/02 | 5,200 | 5,200 | 4,900 | 5,150 | -1.72% | 96,800 | - | -8.96% | - | - |
| 06/01 | 5,270 | 5,340 | 5,210 | 5,240 | -0.57% | 60,100 | - | -8.1% | - | - |
| 05/29 | 5,300 | 5,450 | 5,270 | 5,270 | -0.57% | 68,500 | - | -8.11% | - | - |
| 05/28 | 5,270 | 5,350 | 5,220 | 5,300 | -1.3% | 37,300 | - | -8.13% | - | - |
| 05/27 | 5,440 | 5,530 | 5,350 | 5,370 | -0.56% | 35,200 | - | -7.38% | - | - |
| 05/26 | 5,410 | 5,450 | 5,330 | 5,400 | -1.1% | 35,100 | - | -7.44% | - | - |
| 05/25 | 5,620 | 5,710 | 5,430 | 5,460 | -1.62% | 52,300 | - | -6.89% | - | - |
| 05/22 | 5,440 | 5,590 | 5,420 | 5,550 | +2.59% | 40,400 | - | -5.9% | - | - |
| 05/21 | 5,440 | 5,470 | 5,390 | 5,410 | 0% | 29,000 | - | -8.74% | - | - |
| 05/20 | 5,510 | 5,520 | 5,210 | 5,410 | -2.7% | 64,400 | - | -9.32% | - | - |
| 05/19 | 5,620 | 5,660 | 5,470 | 5,560 | -0.54% | 39,900 | - | -7.36% | - | - |
| 05/18 | 5,740 | 5,740 | 5,510 | 5,590 | -1.93% | 49,800 | - | -7.44% | - | - |
| 05/15 | 5,640 | 5,780 | 5,600 | 5,700 | +1.79% | 63,100 | - | -5.97% | - | - |
| 05/14 | 5,510 | 5,650 | 5,510 | 5,600 | +1.08% | 81,500 | - | -7.89% | - | - |
| 05/13 | 5,470 | 5,600 | 5,370 | 5,540 | +1.47% | 62,700 | - | -9.21% | - | - |
| 05/12 | 5,610 | 5,740 | 5,350 | 5,460 | -10.64% | 112,600 | - | -10.9% | - | - |
| 05/11 | 6,250 | 6,320 | 6,060 | 6,110 | -3.32% | 76,000 | - | -0.75% | - | - |
| 05/08 | 6,030 | 6,320 | 5,970 | 6,320 | +4.81% | 71,100 | - | +2.9% | - | - |
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 9月期 | 2,808 1,123 10/18 | 963 385 9/30 | 346,800 867,000 5/19 | - | - | +23.74% 11/5 | -38.72% 10/8 |
| 2009年 9月期 | 1,175 470 8/14 | 630 252 10/8 | 240,800 602,000 6/3 | - | - | +23.31% 6/8 | -16.08% 10/2 |
| 2010年 9月期 | 1,020 408 4/28 | 653 261 8/26 | 75,600 189,000 1/20 | - | - | +11.4% 3/18 | -16.11% 5/21 |
| 2011年 9月期 | 1,245 498 7/27 | 630 252 11/2 | 276,400 691,000 11/30 | 214億5184万 | 108億5515万 | +17.23% 11/30 | -28.18% 3/15 |
| 2012年 9月期 | 1,238 495 3/28 | 750 300 10/5 | 161,600 404,000 2/13 | 213億2262万 | 129億2280万 | +15.52% 2/28 | -16.51% 6/4 |
| 2013年 9月期 | 2,403 961 5/10 | 978 391 10/15 391 10/11 | 353,200 883,000 3/8 | 413億9603万 | 168億4271万 | +26.81% 1/18 | -20.71% 6/7 |
| 2014年 9月期 | 1,833 733 10/23 | 1,425 570 3/28 | 209,200 523,000 11/11 | 315億7470万 | 245億5351万 | +7.78% 1/9 | -13.6% 2/4 |
| 2015年 9月期 | 1,833 733 1/9 | 1,290 516 8/25 | 295,200 738,000 2/12 | 315億7496万 | 222億2739万 | +8.47% 11/25 | -11.13% 2/16 |
| 2016年 9月期 | 1,625 650 12/8 | 1,230 492 2/12 | 126,400 316,000 2/29 | 279億9962万 | 211億9356万 | +8.14% 10/7 | -10.67% 6/24 |
| 2017年 9月期 | 3,340 6,680 9/29 | 1,415 566 10/3 | 502,800 251,400 9/26 | 575億4999万 | 243億8121万 | +18.66% 9/26 | -9.03% 8/21 |
| 2018年 9月期 | 4,345 8,690 1/23 | 2,885 5,770 9/13 5,770 9/12 | 880,000 440,000 11/13 | 748億6668万 | 497億1010万 | +26.06% 11/13 | -13.54% 10/25 |
| 2019年 9月期 | 3,165 6,330 10/2 | 1,785 3,570 8/29 | 361,400 180,700 11/12 | 545億3465万 | 307億5651万 | +10.82% 2/13 | -19.21% 12/25 |
| 2020年 9月期 | 3,095 6,190 5/27 6,190 5/26 | 1,775 3,550 10/4 | 258,800 129,400 2/10 | 533億2851万 | 305億8420万 | +17.18% 5/26 | -21.64% 3/13 |
| 2021年 9月期 | 3,740 7,480 9/17 | 2,585 5,170 10/13 5,170 10/6 | 189,200 94,600 2/15 | 644億4221万 | 445億4094万 | +17.12% 11/24 | -10.35% 10/13 |
| 2022年 9月期 | 3,510 1/6 | 2,346 5/16 | 459,600 5/31 | 604億7918万 | 404億2284万 | +9.55% 1/5 | -12.94% 1/27 |
| 2023年 9月期 | 4,400 9/20 9/19 | 2,452 10/3 | 258,300 6/29 | 692億1436万 | 422億4927万 | +18.71% 6/29 | -8.55% 10/4 |
| 2024年 9月期 | 4,885 3/28 3/27 | 3,220 8/5 | 256,600 11/13 | 768億4367万 | 506億5233万 | +12.98% 1/25 | -19.39% 8/5 |
| 2025年 9月期 | 5,910 9/29 | 3,235 4/7 | 152,000 9/26 | 929億6747万 | 508億8829万 | +18.07% 7/2 | -15.76% 4/7 |
| 最新 | 6,610 2026/10/1 | 70,700 | 1039億7885万 | +14.16% 5,790 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/25
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/10/01 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
630円（2010/11/02） - 949%（10.49倍）
6,610円（10/1）
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。
