- 6301
- 2026/09/28
- 時価
- 6兆9366億円
- PER 予
- 19.05倍
- 2010年以降
- 7.02-62.47倍
（2010-2026年） - PBR
- 1.89倍
- 2010年以降
- 0.8-3.09倍
（2010-2026年） - 配当 予
- 2.55%
- ROE 予
- 9.93%
- ROA 予
- 5.15%
- 資料
- Link
- CSV,JSON
小松製作所（6301）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,640
- 始値
- 7,490
- 高値
- 7,740
- 安値
- 7,456
- 終値 -2.41%
- 7,456
- 出来高 -14.86%
- 4,273,800
乖離率
- 株価（5日）
移動平均値 - +2.49%
7,275 - 株価（25日）
移動平均値 - +1.65%
7,335 - 出来高（5日）
移動平均値 - -4.45%
4,472,640
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 7,490 | 7,740 | 7,456 | 7,456 | -2.41% | 4,273,800 | - | +1.65% | - | - |
| 09/25 | 7,316 | 7,642 | 7,289 | 7,640 | +5.98% | 5,019,500 | - | +4.53% | - | - |
| 09/24 | 7,057 | 7,209 | 6,992 | 7,209 | +2.81% | 3,700,800 | - | -1.11% | - | - |
| 09/18 | 7,143 | 7,199 | 6,955 | 7,012 | -0.67% | 6,522,000 | - | -3.81% | - | - |
| 09/17 | 7,093 | 7,172 | 7,059 | 7,059 | +0.2% | 2,847,100 | - | -3.31% | - | - |
| 09/16 | 7,136 | 7,224 | 7,045 | 7,045 | -0.21% | 2,558,200 | - | -3.68% | - | - |
| 09/15 | 7,070 | 7,150 | 7,039 | 7,060 | -1.11% | 2,389,900 | - | -3.63% | - | - |
| 09/14 | 7,114 | 7,180 | 7,071 | 7,139 | +0.35% | 1,684,600 | - | -2.75% | - | - |
| 09/11 | 7,089 | 7,224 | 7,053 | 7,114 | -3.72% | 4,144,200 | - | -3.21% | - | - |
| 09/10 | 7,385 | 7,405 | 7,268 | 7,389 | -0.39% | 2,416,600 | - | +0.38% | - | - |
| 09/09 | 7,366 | 7,486 | 7,316 | 7,418 | +0.38% | 2,783,900 | - | +0.9% | - | - |
| 09/08 | 7,596 | 7,675 | 7,390 | 7,390 | -2.46% | 2,743,700 | - | +0.79% | - | - |
| 09/07 | 7,540 | 7,633 | 7,509 | 7,576 | +1.11% | 1,891,700 | - | +3.7% | - | - |
| 09/04 | 7,580 | 7,616 | 7,386 | 7,493 | -0.27% | 2,528,300 | - | +2.88% | - | - |
| 09/03 | 7,425 | 7,609 | 7,409 | 7,513 | +1.53% | 2,433,400 | - | +3.39% | - | - |
| 09/02 | 7,421 | 7,468 | 7,361 | 7,400 | -1.43% | 2,644,800 | - | +1.97% | - | - |
| 09/01 | 7,415 | 7,594 | 7,409 | 7,507 | +0.93% | 2,484,500 | - | +3.82% | - | - |
| 08/31 | 7,497 | 7,550 | 7,406 | 7,438 | -1.33% | 3,521,000 | - | +3.21% | - | - |
| 08/28 | 7,526 | 7,610 | 7,525 | 7,538 | -0.3% | 2,461,300 | - | +5.06% | - | - |
| 08/27 | 7,454 | 7,636 | 7,434 | 7,561 | +1.63% | 2,734,800 | - | +5.93% | - | - |
| 08/26 | 7,412 | 7,534 | 7,410 | 7,440 | 0% | 2,410,200 | - | +4.88% | - | - |
| 08/25 | 7,320 | 7,445 | 7,305 | 7,440 | +0.35% | 1,999,100 | - | +5.49% | - | - |
| 08/24 | 7,135 | 7,425 | 7,113 | 7,414 | +4.94% | 2,697,000 | - | +5.84% | - | - |
| 08/21 | 7,049 | 7,072 | 6,990 | 7,065 | +0.23% | 2,038,900 | - | +1.42% | - | - |
| 08/20 | 6,866 | 7,071 | 6,845 | 7,049 | +3.56% | 2,685,900 | - | +1.57% | - | - |
| 08/19 | 6,792 | 6,857 | 6,734 | 6,807 | -5.04% | 3,596,600 | - | -1.53% | - | - |
| 08/18 | 7,126 | 7,199 | 7,095 | 7,168 | -0.6% | 2,310,200 | - | +3.93% | - | - |
| 08/17 | 7,302 | 7,331 | 7,150 | 7,211 | -1.25% | 1,433,200 | - | +5.02% | - | - |
| 08/14 | 7,347 | 7,416 | 7,289 | 7,302 | -0.81% | 2,279,600 | - | +6.86% | - | - |
| 08/13 | 7,353 | 7,410 | 7,245 | 7,362 | +0.18% | 2,271,300 | - | +8.23% | - | - |
| 08/12 | 7,450 | 7,461 | 7,274 | 7,349 | -1.3% | 2,472,400 | - | +8.46% | - | - |
| 08/10 | 7,403 | 7,472 | 7,365 | 7,446 | +1.32% | 3,009,700 | - | +10.28% | - | - |
| 08/07 | 7,396 | 7,402 | 7,273 | 7,349 | -0.73% | 2,677,100 | - | +9.36% | - | - |
| 08/06 | 7,122 | 7,403 | 7,073 | 7,403 | +3.44% | 3,683,000 | - | +10.81% | - | - |
| 08/05 | 6,917 | 7,158 | 6,917 | 7,157 | +3.54% | 2,871,700 | - | +7.87% | - | - |
| 08/04 | 6,844 | 7,018 | 6,809 | 6,912 | +2.25% | 3,130,500 | - | +4.73% | - | - |
| 08/03 | 6,794 | 6,801 | 6,582 | 6,760 | -3.35% | 3,562,800 | - | +2.78% | - | - |
| 07/31 | 6,964 | 7,029 | 6,812 | 6,994 | -1.31% | 4,503,900 | - | +6.63% | - | - |
| 07/30 | 6,931 | 7,214 | 6,931 | 7,087 | -2.45% | 4,508,300 | - | +8.53% | - | - |
| 07/29 | 6,711 | 7,452 | 6,711 | 7,265 | +7.63% | 9,319,000 | - | +11.68% | - | - |
| 07/28 | 6,831 | 6,866 | 6,634 | 6,750 | -2.19% | 3,661,900 | - | +4.23% | - | - |
| 07/27 | 6,676 | 6,926 | 6,659 | 6,901 | +3.9% | 3,141,000 | - | +6.69% | - | - |
| 07/24 | 6,622 | 6,698 | 6,587 | 6,642 | +0.3% | 2,019,600 | - | +2.94% | - | - |
| 07/23 | 6,447 | 6,641 | 6,447 | 6,622 | +2.71% | 2,535,600 | - | +2.63% | - | - |
| 07/22 | 6,458 | 6,535 | 6,413 | 6,447 | +0.45% | 2,524,500 | - | -0.11% | - | - |
| 07/21 | 6,235 | 6,418 | 6,234 | 6,418 | +2.67% | 2,609,500 | - | -0.68% | - | - |
| 07/17 | 6,350 | 6,389 | 6,178 | 6,251 | -2.93% | 4,106,000 | - | -3.5% | - | - |
| 07/16 | 6,422 | 6,482 | 6,404 | 6,440 | +0.31% | 2,372,900 | - | -0.76% | - | - |
| 07/15 | 6,444 | 6,560 | 6,353 | 6,420 | +0.85% | 2,641,400 | - | -1.03% | - | - |
| 07/14 | 6,397 | 6,426 | 6,284 | 6,366 | -0.58% | 2,498,800 | - | -1.96% | - | - |
| 07/13 | 6,493 | 6,506 | 6,342 | 6,403 | +0.13% | 2,489,000 | - | -1.57% | - | - |
| 07/10 | 6,429 | 6,441 | 6,321 | 6,395 | 0% | 3,505,400 | - | -1.78% | - | - |
| 07/09 | 6,482 | 6,497 | 6,342 | 6,395 | -1.99% | 3,332,200 | - | -1.99% | - | - |
| 07/08 | 6,610 | 6,652 | 6,503 | 6,525 | -2.76% | 2,240,600 | - | -0.34% | - | - |
| 07/07 | 6,768 | 6,806 | 6,642 | 6,710 | -0.58% | 3,040,400 | - | +2.13% | - | - |
| 07/06 | 6,706 | 6,798 | 6,661 | 6,749 | +1.84% | 1,957,500 | - | +2.82% | - | - |
| 07/03 | 6,403 | 6,646 | 6,400 | 6,627 | +3.71% | 3,286,200 | - | +1.13% | - | - |
| 07/02 | 6,259 | 6,467 | 6,259 | 6,390 | +2.09% | 3,299,300 | - | -2.46% | - | - |
| 07/01 | 6,311 | 6,373 | 6,214 | 6,259 | -0.37% | 4,342,700 | - | -4.47% | - | - |
| 06/30 | 6,362 | 6,371 | 6,214 | 6,282 | -0.57% | 3,811,700 | - | -4.25% | - | - |
| 06/29 | 6,361 | 6,389 | 6,257 | 6,318 | -0.17% | 3,134,000 | - | -3.85% | - | - |
| 06/26 | 6,243 | 6,389 | 6,236 | 6,329 | +1.26% | 4,736,300 | - | -3.71% | - | - |
| 06/25 | 6,524 | 6,550 | 6,209 | 6,250 | -3.56% | 4,131,400 | - | -4.87% | - | - |
| 06/24 | 6,492 | 6,605 | 6,454 | 6,481 | -0.89% | 2,746,100 | - | -1.29% | - | - |
| 06/23 | 6,651 | 6,773 | 6,523 | 6,539 | -0.18% | 3,219,700 | - | -0.23% | - | - |
| 06/22 | 6,418 | 6,591 | 6,410 | 6,551 | +0.91% | 2,761,800 | - | +0.06% | - | - |
| 06/19 | 6,630 | 6,644 | 6,472 | 6,492 | -2.42% | 5,669,000 | - | -0.7% | - | - |
| 06/18 | 6,681 | 6,740 | 6,583 | 6,653 | +0.05% | 4,050,700 | - | +1.77% | - | - |
| 06/17 | 6,712 | 6,728 | 6,593 | 6,650 | 0% | 3,338,700 | - | +1.79% | - | - |
| 06/16 | 6,750 | 6,794 | 6,630 | 6,650 | -2.45% | 2,894,700 | - | +1.79% | - | - |
| 06/15 | 6,695 | 6,845 | 6,675 | 6,817 | +4.48% | 2,484,800 | - | +4.35% | - | - |
| 06/12 | 6,505 | 6,612 | 6,450 | 6,525 | +1.87% | 4,013,000 | - | 0% | - | - |
| 06/11 | 6,460 | 6,462 | 6,277 | 6,405 | -2.48% | 3,533,500 | - | -1.85% | - | - |
| 06/10 | 6,700 | 6,786 | 6,516 | 6,568 | -1.32% | 2,663,800 | - | +0.54% | - | - |
| 06/09 | 6,655 | 6,786 | 6,617 | 6,656 | +1.54% | 3,187,100 | - | +1.91% | - | - |
| 06/08 | 6,539 | 6,699 | 6,508 | 6,555 | -2.73% | 3,807,900 | - | +0.43% | - | - |
| 06/05 | 6,954 | 6,999 | 6,701 | 6,739 | -3.11% | 2,914,000 | - | +3.06% | - | - |
| 06/04 | 6,962 | 7,115 | 6,898 | 6,955 | -2.21% | 3,024,300 | - | +6.15% | - | - |
| 06/03 | 6,744 | 7,165 | 6,666 | 7,112 | +8.68% | 4,668,400 | - | +8.58% | - | - |
| 06/02 | 6,385 | 6,642 | 6,192 | 6,544 | +1.14% | 5,389,300 | - | 0% | - | - |
| 06/01 | 6,540 | 6,570 | 6,433 | 6,470 | -1.63% | 3,393,600 | - | -1.33% | - | - |
| 05/29 | 6,431 | 6,589 | 6,422 | 6,577 | +2.41% | 13,724,100 | - | -0.02% | - | - |
| 05/28 | 6,453 | 6,467 | 6,350 | 6,422 | -0.83% | 3,340,300 | - | -2.62% | - | - |
| 05/27 | 6,629 | 6,630 | 6,407 | 6,476 | -0.83% | 3,380,500 | - | -1.97% | - | - |
| 05/26 | 6,425 | 6,567 | 6,407 | 6,530 | +2.27% | 3,390,300 | - | -1.34% | - | - |
| 05/25 | 6,240 | 6,389 | 6,172 | 6,385 | +2.39% | 2,565,600 | - | -3.93% | - | - |
| 05/22 | 6,173 | 6,285 | 6,164 | 6,236 | +1.17% | 2,444,000 | - | -6.53% | - | - |
| 05/21 | 6,321 | 6,348 | 6,164 | 6,164 | -0.42% | 3,618,800 | - | -8.01% | - | - |
| 05/20 | 6,335 | 6,369 | 6,124 | 6,190 | -2.46% | 3,742,800 | - | -7.98% | - | - |
| 05/19 | 6,422 | 6,505 | 6,273 | 6,346 | +0.38% | 3,664,800 | - | -6.01% | - | - |
| 05/18 | 6,475 | 6,526 | 6,281 | 6,322 | -2.48% | 3,617,600 | - | -6.6% | - | - |
| 05/15 | 6,729 | 6,836 | 6,444 | 6,483 | -1.17% | 5,088,600 | - | -4.27% | - | - |
| 05/14 | 6,687 | 6,777 | 6,547 | 6,560 | -1.18% | 4,454,400 | - | -3.07% | - | - |
| 05/13 | 6,560 | 6,647 | 6,541 | 6,638 | -0.11% | 3,128,800 | - | -1.88% | - | - |
| 05/12 | 6,689 | 6,748 | 6,613 | 6,645 | +0.45% | 2,237,300 | - | -1.6% | - | - |
| 05/11 | 6,540 | 6,740 | 6,539 | 6,615 | +0.75% | 2,844,700 | - | -1.96% | - | - |
| 05/08 | 6,530 | 6,585 | 6,434 | 6,566 | -0.14% | 4,495,900 | - | -2.34% | - | - |
| 05/07 | 6,709 | 6,709 | 6,537 | 6,575 | +0.94% | 4,878,000 | - | -1.87% | - | - |
| 05/01 | 6,657 | 6,704 | 6,514 | 6,514 | -0.66% | 4,820,600 | - | -2.72% | - | - |
| 04/30 | 6,750 | 6,750 | 6,493 | 6,557 | -4.36% | 7,130,000 | - | -2.03% | - | - |
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 | 4,090 10/16 | 2,175 1/22 | 27,811,200 4/27 | - | - | +15.78% 5/9 | -22.36% 1/22 |
| 2009年 3月期 | 3,440 6/5 | 702 10/28 | 40,946,100 11/4 | - | - | +18.07% 1/7 | -43.17% 10/27 |
| 2010年 3月期 | 2,099 1/12 | 1,090 4/1 | 19,948,700 8/14 | - | - | +13.68% 6/8 | -12.89% 7/13 |
| 2011年 3月期 | 2,858 3/31 | 1,571 7/1 | 21,061,700 11/8 | 2兆8544億 | 1兆5690億 | +15.01% 11/8 | -9.39% 5/25 |
| 2012年 3月期 | 2,926 5/2 | 1,449 10/5 | 26,928,100 5/23 | 2兆9223億 | 1兆4471億 | +18.49% 10/28 | -18.47% 10/5 |
| 2013年 3月期 | 2,507 2/6 | 1,439 10/10 | 20,595,100 1/30 | 2兆5038億 | 1兆4371億 | +17% 1/7 | -15.5% 5/21 |
| 2014年 3月期 | 3,095 5/23 | 1,958 2/6 | 24,163,400 10/29 | 3兆911億 | 1兆9249億 | +13.81% 5/13 | -14.56% 6/25 |
| 2015年 3月期 | 2,963 12/8 | 2,091 4/14 | 15,263,000 1/29 | 2兆9130億 | 2兆557億 | +11.84% 11/7 | -9.88% 1/30 |
| 2016年 3月期 | 2,640 5/28 | 1,558 2/12 | 16,245,700 8/26 | 2兆5659億 | 1兆5143億 | +11.2% 3/8 | -12.17% 9/29 |
| 2017年 3月期 | 3,029 3/16 | 1,662 6/28 | 14,289,200 11/11 | 2兆9440億 | 1兆6154億 | +12.44% 7/21 | -7.92% 6/27 |
| 2018年 3月期 | 4,475 1/15 | 2,623 5/31 | 9,503,600 4/25 | 4兆3495億 | 2兆5494億 | +11.67% 1/11 | -10.85% 3/8 |
| 2019年 3月期 | 3,917 4/24 | 2,240 1/4 | 14,517,500 10/24 | 3兆8071億 | 2兆1778億 | +12.64% 9/21 | -18.12% 10/29 |
| 2020年 3月期 | 2,882 4/26 | 1,507 3/19 | 21,482,500 3/17 | 2兆8020億 | 1兆4656億 | +11.17% 4/17 | -26.55% 3/19 |
| 2021年 3月期 | 3,542 3/18 | 1,650 4/2 | 10,592,500 8/3 | 3兆4459億 | 1兆6047億 | +10.54% 5/11 | -9.31% 8/3 |
| 2022年 3月期 | 3,520 4/6 | 2,539 3/8 | 11,044,100 6/18 | 3兆4245億 | 2兆4708億 | +10.53% 11/1 | -12.14% 11/30 |
| 2023年 3月期 | 3,570 6/9 | 2,594 9/30 | 14,529,800 10/28 | 3兆4741億 | 2兆5251億 | +11.01% 11/8 | -10.87% 7/6 |
| 2024年 3月期 | 4,670 3/21 | 3,064 4/10 4/6 | 15,364,100 10/30 | 4兆5476億 | 2兆9826億 | +11.65% 6/15 | -11.63% 10/30 |
| 2025年 3月期 | 5,131 7/17 | 3,324 8/5 | 12,797,000 4/30 | 4兆9966億 | 3兆2369億 | +8.6% 1/31 | -25.58% 8/5 |
| 2026年 3月期 | 7,840 2/13 | 3,566 4/7 | 11,237,400 2/3 | 7兆2938億 | 3兆3910億 | +31.68% 2/4 | -17.38% 3/23 |
| 最新 | 7,456 2026/9/28 | 4,273,800 | 6兆9366億 | +1.65% 7,335 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 172%（2.72倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 73%（1.73倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54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
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/28 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
351円（2002/10/09） - 2024%（21.24倍）
7,456円（9/28）
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。
