- 6286
- 2026/10/01
- 時価
- 98億円
- PER 予
- 9.81倍
- 2010年以降
- 赤字-24.85倍
（2010-2026年） - PBR
- 0.55倍
- 2010年以降
- 0.2-0.7倍
（2010-2026年） - 配当 予
- 1.84%
- ROE 予
- 5.61%
- ROA 予
- 3.3%
- 資料
- Link
- CSV,JSON
靜甲（6286）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,518
- 始値
- 1,519
- 高値
- 1,530
- 安値
- 1,519
- 終値 +0.07%
- 1,519
- 出来高 -52.63%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,515 - 株価（25日）
移動平均値 - +0.86%
1,506 - 出来高（5日）
移動平均値 - -61.21%
2,320
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 | 1,519 | 1,530 | 1,519 | 1,519 | +0.07% | 900 | - | +0.86% | - | - |
| 09/30 | 1,520 | 1,531 | 1,518 | 1,518 | -0.13% | 1,900 | - | +0.86% | - | - |
| 09/29 | 1,520 | 1,520 | 1,517 | 1,520 | +0.33% | 2,400 | - | +1.2% | - | - |
| 09/28 | 1,505 | 1,521 | 1,505 | 1,515 | +0.66% | 5,100 | - | +1% | - | - |
| 09/25 | 1,501 | 1,505 | 1,501 | 1,505 | +0.6% | 1,300 | - | +0.6% | - | - |
| 09/24 | 1,512 | 1,513 | 1,495 | 1,496 | -0.73% | 4,500 | - | +0.13% | - | - |
| 09/18 | 1,520 | 1,520 | 1,507 | 1,507 | -1.18% | 3,000 | - | +0.94% | - | - |
| 09/17 | 1,493 | 1,525 | 1,493 | 1,525 | +2.14% | 3,100 | - | +2.28% | - | - |
| 09/16 | 1,485 | 1,500 | 1,484 | 1,493 | +0.95% | 1,400 | - | +0.34% | - | - |
| 09/15 | 1,469 | 1,479 | 1,468 | 1,479 | +0.68% | 1,400 | - | -0.54% | - | - |
| 09/14 | 1,480 | 1,480 | 1,452 | 1,469 | -1.08% | 1,700 | - | -1.28% | - | - |
| 09/11 | 1,487 | 1,487 | 1,463 | 1,485 | -0.13% | 1,800 | - | -0.13% | - | - |
| 09/10 | 1,496 | 1,496 | 1,486 | 1,487 | -0.2% | 1,200 | - | +0.2% | - | - |
| 09/09 | 1,505 | 1,505 | 1,490 | 1,490 | -1.26% | 3,100 | - | +0.61% | - | - |
| 09/08 | 1,527 | 1,527 | 1,495 | 1,509 | -0.98% | 4,500 | - | +2.1% | - | - |
| 09/07 | 1,541 | 1,541 | 1,524 | 1,524 | -1.17% | 2,400 | - | +3.39% | - | - |
| 09/04 | 1,543 | 1,553 | 1,540 | 1,542 | +0.92% | 2,900 | - | +4.97% | - | - |
| 09/03 | 1,498 | 1,534 | 1,498 | 1,528 | +1.93% | 6,700 | - | +4.44% | - | - |
| 09/02 | 1,512 | 1,512 | 1,499 | 1,499 | -0.86% | 1,700 | - | +2.95% | - | - |
| 09/01 | 1,510 | 1,512 | 1,507 | 1,512 | +0.07% | 2,500 | - | +4.2% | - | - |
| 08/31 | 1,500 | 1,511 | 1,499 | 1,511 | -0.26% | 5,200 | - | +4.5% | - | - |
| 08/28 | 1,501 | 1,515 | 1,500 | 1,515 | +0.6% | 2,900 | - | +5.14% | - | - |
| 08/27 | 1,499 | 1,528 | 1,496 | 1,506 | +0.4% | 7,000 | - | +4.95% | - | - |
| 08/26 | 1,503 | 1,503 | 1,493 | 1,500 | -0.33% | 5,500 | - | +4.9% | - | - |
| 08/25 | 1,491 | 1,505 | 1,491 | 1,505 | +0.94% | 2,900 | - | +5.61% | - | - |
| 08/24 | 1,441 | 1,491 | 1,441 | 1,491 | +3.47% | 4,700 | - | +4.93% | - | - |
| 08/21 | 1,454 | 1,454 | 1,441 | 1,441 | -0.96% | 1,900 | - | +1.69% | - | - |
| 08/20 | 1,440 | 1,456 | 1,440 | 1,455 | +1.68% | 1,400 | - | +2.9% | - | - |
| 08/19 | 1,450 | 1,458 | 1,430 | 1,431 | -1.85% | 9,900 | - | +1.42% | - | - |
| 08/18 | 1,464 | 1,465 | 1,451 | 1,458 | -0.14% | 2,600 | - | +3.55% | - | - |
| 08/17 | 1,453 | 1,461 | 1,445 | 1,460 | +0.48% | 6,000 | - | +3.99% | - | - |
| 08/14 | 1,440 | 1,455 | 1,440 | 1,453 | +0.21% | 3,500 | - | +3.86% | - | - |
| 08/13 | 1,476 | 1,476 | 1,426 | 1,450 | -2.09% | 11,500 | - | +3.87% | - | - |
| 08/12 | 1,523 | 1,523 | 1,481 | 1,481 | -0.8% | 7,700 | - | +6.39% | - | - |
| 08/10 | 1,470 | 1,493 | 1,457 | 1,493 | +2.97% | 7,400 | - | +7.64% | - | - |
| 08/07 | 1,412 | 1,450 | 1,412 | 1,450 | +2.84% | 3,800 | - | +4.92% | - | - |
| 08/06 | 1,416 | 1,418 | 1,405 | 1,410 | +0.21% | 4,000 | - | +2.32% | - | - |
| 08/05 | 1,414 | 1,422 | 1,401 | 1,407 | -0.5% | 7,500 | - | +2.25% | - | - |
| 08/04 | 1,419 | 1,419 | 1,402 | 1,414 | -0.35% | 4,300 | - | +2.91% | - | - |
| 08/03 | 1,400 | 1,419 | 1,397 | 1,419 | +1.87% | 3,700 | - | +3.5% | - | - |
| 07/31 | 1,400 | 1,416 | 1,392 | 1,393 | +0.51% | 2,000 | - | +1.6% | - | - |
| 07/30 | 1,381 | 1,395 | 1,381 | 1,386 | +1.24% | 4,600 | - | +1.09% | - | - |
| 07/29 | 1,373 | 1,373 | 1,364 | 1,369 | -0.22% | 5,100 | - | -0.07% | - | - |
| 07/28 | 1,373 | 1,376 | 1,362 | 1,372 | -0.8% | 4,200 | - | +0.15% | - | - |
| 07/27 | 1,370 | 1,383 | 1,367 | 1,383 | +0.44% | 9,400 | - | +0.88% | - | - |
| 07/24 | 1,374 | 1,378 | 1,370 | 1,377 | +0.51% | 2,700 | - | +0.44% | - | - |
| 07/23 | 1,375 | 1,380 | 1,358 | 1,370 | -0.8% | 10,400 | - | -0.15% | - | - |
| 07/22 | 1,382 | 1,382 | 1,370 | 1,381 | +0.07% | 7,400 | - | +0.51% | - | - |
| 07/21 | 1,392 | 1,392 | 1,369 | 1,380 | -0.93% | 7,300 | - | +0.36% | - | - |
| 07/17 | 1,398 | 1,398 | 1,382 | 1,393 | -0.36% | 2,900 | - | +1.16% | - | - |
| 07/16 | 1,380 | 1,398 | 1,376 | 1,398 | +1.75% | 2,500 | - | +1.45% | - | - |
| 07/15 | 1,375 | 1,381 | 1,374 | 1,374 | +0.29% | 2,600 | - | -0.43% | - | - |
| 07/14 | 1,363 | 1,375 | 1,361 | 1,370 | +0.88% | 3,900 | - | -0.87% | - | - |
| 07/13 | 1,363 | 1,363 | 1,355 | 1,358 | +0.59% | 2,900 | - | -1.95% | - | - |
| 07/10 | 1,360 | 1,364 | 1,348 | 1,350 | -0.37% | 4,400 | - | -2.74% | - | - |
| 07/09 | 1,368 | 1,368 | 1,345 | 1,355 | -0.37% | 3,300 | - | -2.66% | - | - |
| 07/08 | 1,361 | 1,373 | 1,352 | 1,360 | -0.22% | 3,900 | - | -2.58% | - | - |
| 07/07 | 1,360 | 1,369 | 1,360 | 1,363 | +0.22% | 3,200 | - | -2.64% | - | - |
| 07/06 | 1,360 | 1,370 | 1,355 | 1,360 | +0.15% | 7,000 | - | -3.06% | - | - |
| 07/03 | 1,361 | 1,362 | 1,349 | 1,358 | 0% | 3,300 | - | -3.48% | - | - |
| 07/02 | 1,346 | 1,361 | 1,345 | 1,358 | +0.82% | 6,800 | - | -3.69% | - | - |
| 07/01 | 1,365 | 1,365 | 1,319 | 1,347 | -1.32% | 14,000 | - | -4.74% | - | - |
| 06/30 | 1,374 | 1,391 | 1,352 | 1,365 | +1.56% | 9,600 | - | -3.74% | - | - |
| 06/29 | 1,421 | 1,421 | 1,344 | 1,344 | -5.42% | 20,600 | - | -5.42% | - | - |
| 06/26 | 1,397 | 1,424 | 1,385 | 1,421 | +2.97% | 7,500 | - | -0.35% | - | - |
| 06/25 | 1,395 | 1,395 | 1,370 | 1,380 | +1.1% | 5,500 | - | -3.23% | - | - |
| 06/24 | 1,375 | 1,380 | 1,365 | 1,365 | -1.09% | 4,000 | - | -4.41% | - | - |
| 06/23 | 1,378 | 1,394 | 1,377 | 1,380 | -0.5% | 3,900 | - | -3.56% | - | - |
| 06/22 | 1,372 | 1,392 | 1,372 | 1,387 | +1.09% | 4,800 | - | -3.21% | - | - |
| 06/19 | 1,404 | 1,409 | 1,370 | 1,372 | -2.14% | 7,600 | - | -4.39% | - | - |
| 06/18 | 1,418 | 1,419 | 1,402 | 1,402 | -1.13% | 5,000 | - | -2.64% | - | - |
| 06/17 | 1,416 | 1,427 | 1,416 | 1,418 | -0.42% | 1,700 | - | -2% | - | - |
| 06/16 | 1,427 | 1,427 | 1,416 | 1,424 | +0.35% | 2,800 | - | -1.93% | - | - |
| 06/15 | 1,432 | 1,433 | 1,416 | 1,419 | -0.7% | 3,400 | - | -2.67% | - | - |
| 06/12 | 1,436 | 1,437 | 1,414 | 1,429 | -0.07% | 4,300 | - | -2.39% | - | - |
| 06/11 | 1,434 | 1,434 | 1,430 | 1,430 | -0.69% | 1,600 | - | -2.65% | - | - |
| 06/10 | 1,442 | 1,449 | 1,435 | 1,440 | 0% | 4,500 | - | -2.37% | - | - |
| 06/09 | 1,450 | 1,450 | 1,434 | 1,440 | +0.07% | 6,900 | - | -2.7% | - | - |
| 06/08 | 1,450 | 1,456 | 1,439 | 1,439 | -0.76% | 6,600 | - | -3.1% | - | - |
| 06/05 | 1,455 | 1,455 | 1,439 | 1,450 | 0% | 1,800 | - | -2.68% | - | - |
| 06/04 | 1,450 | 1,456 | 1,450 | 1,450 | 0% | 700 | - | -2.95% | - | - |
| 06/03 | 1,449 | 1,455 | 1,414 | 1,450 | 0% | 5,300 | - | -3.27% | - | - |
| 06/02 | 1,450 | 1,450 | 1,432 | 1,450 | 0% | 2,300 | - | -3.46% | - | - |
| 06/01 | 1,454 | 1,455 | 1,437 | 1,450 | 0% | 2,700 | - | -3.59% | - | - |
| 05/29 | 1,450 | 1,459 | 1,450 | 1,450 | 0% | 1,800 | - | -3.78% | - | - |
| 05/28 | 1,452 | 1,452 | 1,450 | 1,450 | -0.14% | 600 | - | -3.97% | - | - |
| 05/27 | 1,448 | 1,459 | 1,448 | 1,452 | +0.69% | 1,100 | - | -4.1% | - | - |
| 05/26 | 1,457 | 1,460 | 1,440 | 1,442 | -0.55% | 3,800 | - | -5.01% | - | - |
| 05/25 | 1,441 | 1,450 | 1,429 | 1,450 | +0.69% | 3,700 | - | -4.79% | - | - |
| 05/22 | 1,427 | 1,440 | 1,427 | 1,440 | +0.7% | 2,500 | - | -5.7% | - | - |
| 05/21 | 1,430 | 1,450 | 1,413 | 1,430 | +0.07% | 6,200 | - | -6.6% | - | - |
| 05/20 | 1,430 | 1,443 | 1,427 | 1,429 | 0% | 8,100 | - | -6.97% | - | - |
| 05/19 | 1,414 | 1,439 | 1,414 | 1,429 | 0% | 6,100 | - | -7.27% | - | - |
| 05/18 | 1,501 | 1,501 | 1,409 | 1,429 | -5.92% | 9,900 | - | -7.63% | - | - |
| 05/15 | 1,547 | 1,551 | 1,503 | 1,519 | -2.63% | 7,000 | - | -2.06% | - | - |
| 05/14 | 1,560 | 1,565 | 1,560 | 1,560 | 0% | 3,200 | - | +0.52% | - | - |
| 05/13 | 1,560 | 1,561 | 1,560 | 1,560 | +0.52% | 1,400 | - | +0.58% | - | - |
| 05/12 | 1,576 | 1,580 | 1,551 | 1,552 | -1.52% | 3,100 | - | +0.13% | - | - |
| 05/11 | 1,564 | 1,576 | 1,564 | 1,576 | +0.9% | 1,000 | - | +1.81% | - | - |
| 05/08 | 1,560 | 1,569 | 1,560 | 1,562 | -0.51% | 1,200 | - | +1.17% | - | - |
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 | 930 7/2 | 619 9/20 | 14,000 5/9 | - | - | +27.89% 12/11 | -34.59% 10/28 |
| 2009年 3月期 | 825 7/7 | 420 2/27 | 5,000 10/9 | - | - | +26.09% 7/27 | -30.76% 11/21 |
| 2010年 3月期 | 579 7/27 | 400 5/29 | 5,000 9/11 5/29 4/22 | - | - | +10.81% 8/26 | -8.77% 1/12 |
| 2011年 3月期 | 540 2/10 | 411 10/8 | 5,600 7/23 | 28億3500万 | 21億5775万 | +9.06% 2/9 | -11.88% 3/17 |
| 2012年 3月期 | 502 4/26 | 412 8/9 | 9,900 3/15 | 26億3550万 | 21億6300万 | +8.43% 1/23 | -10.46% 8/9 |
| 2013年 3月期 | 600 3/19 | 396 10/25 | 11,700 2/6 | 31億5000万 | 20億7900万 | +11.08% 3/26 | -8.58% 5/18 |
| 2014年 3月期 | 640 5/9 | 487 6/7 | 10,200 10/15 | 33億6000万 | 25億5675万 | +9.47% 5/9 | -16.02% 6/7 |
| 2015年 3月期 | 578 2/12 | 527 10/27 | 12,200 3/25 | 37億4736万 | 34億1671万 | +4.85% 11/27 | -3.24% 5/19 |
| 2016年 3月期 | 580 5/13 | 516 2/16 | 6,500 5/15 | 37億6032万 | 33億4539万 | +2.74% 9/28 | -7.62% 8/24 |
| 2017年 3月期 | 640 3/22 | 507 8/17 | 8,400 11/14 | 41億4932万 | 32億8704万 | +6.86% 11/30 | -5.3% 4/12 |
| 2018年 3月期 | 1,140 1/24 | 583 4/17 4/14 他2件 | 171,200 10/5 | 73億9098万 | 37億7977万 | +29.09% 10/5 | -13.61% 3/26 |
| 2019年 3月期 | 999 5/1 | 522 12/25 | 40,300 12/11 | 64億7683万 | 33億8429万 | +10.2% 2/21 | -14.55% 8/21 |
| 2020年 3月期 | 697 4/18 | 452 3/17 | 36,700 4/18 | 45億1887万 | 29億3046万 | +7.43% 7/2 | -17.97% 3/13 |
| 2021年 3月期 | 687 12/14 12/11 | 452 4/3 | 28,100 12/11 | 44億5404万 | 29億3046万 | +25.89% 12/11 | -5.67% 2/1 |
| 2022年 3月期 | 693 3/22 | 542 1/31 | 65,100 3/22 | 44億9294万 | 35億1396万 | +6.21% 3/22 | -10% 1/31 |
| 2023年 3月期 | 949 2/6 | 526 5/12 | 310,700 2/7 | 61億5267万 | 34億1022万 | +53.11% 2/6 | -8.35% 3/20 |
| 2024年 3月期 | 795 2/7 | 580 11/15 | 277,300 1/29 | 51億5424万 | 37億6032万 | +13.86% 2/7 | -8.78% 11/14 |
| 2025年 3月期 | 1,015 3/24 | 600 8/5 | 108,000 1/30 | 65億8057万 | 38億8999万 | +16.76% 3/24 | -19.97% 4/7 |
| 2026年 3月期 | 1,899 2/24 | 677 4/7 | 446,200 4/24 | 123億1183万 | 43億8920万 | +23.74% 2/24 | -10.95% 3/31 |
| 最新 | 1,519 2026/10/1 | 900 | 98億4816万 | +0.86% 1,506 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/26
- -54%（0.46倍）
- 1993/12/28 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/29 vs 1993/12/28
- 64%（1.64倍）
- 1995/12/28 vs 1994/12/29
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/28
- -9%（0.91倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/28 vs 1997/12/26
- -5%（0.95倍）
- 1999/12/28 vs 1998/12/28
- 37%（1.37倍）
- 2000/12/26 vs 1999/12/28
- -37%（0.63倍）
- 2001/12/26 vs 2000/12/26
- 7%（1.07倍）
- 2002/12/26 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/29 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/27 vs 2003/12/29
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/28 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/28
- 10%（1.1倍）
- 2008/12/24 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/28 vs 2008/12/24
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/29 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/29
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/28 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/28
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/10/01 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
380円（2003/04/03） - 300%（4倍）
1,519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。
