- 6301
- 2026/11/11
- 時価
- 5兆8006億円
- PER 予
- 14.46倍
- 2010年以降
- 7.02-62.47倍
（2010-2026年） - PBR
- 1.59倍
- 2010年以降
- 0.8-3.09倍
（2010-2026年） - 配当 予
- 3.05%
- ROE 予
- 11.01%
- ROA 予
- 5.85%
- 資料
- Link
- CSV,JSON
小松製作所（6301）の株価チャート
株価
11/11
- 前日 (11/10)
- 6,130
- 始値
- 6,140
- 高値
- 6,242
- 安値
- 6,095
- 終値 +1.71%
- 6,235
- 出来高 -7.84%
- 2,570,000
乖離率
- 株価（5日）
移動平均値 - +2.53%
6,081 - 株価（25日）
移動平均値 - -8.23%
6,794 - 出来高（5日）
移動平均値 - -34.52%
3,924,600
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 6,140 | 6,242 | 6,095 | 6,235 | +1.71% | 2,570,000 | - | -8.23% | - | - |
| 11/10 | 6,131 | 6,174 | 6,032 | 6,130 | +2.66% | 2,788,600 | - | -10.58% | - | - |
| 11/09 | 6,201 | 6,202 | 5,942 | 5,971 | +2.93% | 3,684,400 | - | -13.59% | - | - |
| 11/06 | 5,788 | 5,912 | 5,681 | 5,801 | -7.47% | 6,116,900 | - | -16.83% | - | - |
| 11/05 | 6,307 | 6,355 | 6,124 | 6,269 | +1% | 4,463,100 | - | -11.05% | - | - |
| 11/04 | 6,230 | 6,301 | 6,047 | 6,207 | -0.1% | 5,197,700 | - | -12.49% | - | - |
| 11/02 | 6,255 | 6,271 | 6,125 | 6,213 | +0.5% | 3,525,800 | - | -13.02% | - | - |
| 10/30 | 6,205 | 6,365 | 6,109 | 6,182 | -1.87% | 7,579,900 | - | -14.15% | - | - |
| 10/29 | 6,715 | 6,827 | 6,201 | 6,300 | -7.56% | 11,510,600 | - | -13.01% | - | - |
| 10/28 | 6,859 | 6,882 | 6,715 | 6,815 | 0% | 4,258,100 | - | -6.26% | - | - |
| 10/27 | 6,800 | 6,832 | 6,720 | 6,815 | +1.22% | 3,343,500 | - | -6.39% | - | - |
| 10/26 | 6,704 | 6,764 | 6,664 | 6,733 | +0.37% | 2,802,700 | - | -7.63% | - | - |
| 10/23 | 6,558 | 6,708 | 6,516 | 6,708 | -1.09% | 4,327,200 | - | -8.13% | - | - |
| 10/22 | 7,007 | 7,045 | 6,782 | 6,782 | -3.17% | 3,095,100 | - | -7.34% | - | - |
| 10/21 | 7,123 | 7,145 | 7,004 | 7,004 | -0.41% | 2,508,900 | - | -4.49% | - | - |
| 10/20 | 7,200 | 7,283 | 7,007 | 7,033 | -3.07% | 2,707,100 | - | -4.29% | - | - |
| 10/19 | 7,111 | 7,287 | 7,049 | 7,256 | +0.78% | 2,814,000 | - | -1.45% | - | - |
| 10/16 | 7,150 | 7,259 | 7,124 | 7,200 | +1.67% | 3,350,800 | - | -2.29% | - | - |
| 10/15 | 7,167 | 7,198 | 6,966 | 7,082 | -4.14% | 4,331,700 | - | -4.09% | - | - |
| 10/14 | 7,416 | 7,485 | 7,322 | 7,388 | -0.38% | 2,799,400 | - | -0.16% | - | - |
| 10/13 | 7,448 | 7,450 | 7,282 | 7,416 | +1.62% | 3,010,100 | - | +0.15% | - | - |
| 10/09 | 7,430 | 7,435 | 7,286 | 7,298 | -1.34% | 2,991,300 | - | -1.44% | - | - |
| 10/08 | 7,529 | 7,536 | 7,253 | 7,397 | -5.52% | 5,888,000 | - | -0.22% | - | - |
| 10/07 | 7,850 | 7,898 | 7,799 | 7,829 | +0.67% | 2,941,800 | - | +5.58% | - | - |
| 10/06 | 7,848 | 7,848 | 7,692 | 7,777 | 0% | 2,562,700 | - | +5.05% | - | - |
| 10/05 | 7,950 | 7,980 | 7,751 | 7,777 | +3.69% | 3,770,300 | - | +5.18% | - | - |
| 10/02 | 7,461 | 7,715 | 7,458 | 7,500 | -1.24% | 2,905,200 | - | +1.61% | - | - |
| 10/01 | 7,520 | 7,626 | 7,465 | 7,594 | -0.51% | 3,150,700 | - | +2.93% | - | - |
| 09/30 | 7,441 | 7,650 | 7,425 | 7,633 | +3.18% | 3,798,100 | - | +3.55% | - | - |
| 09/29 | 7,443 | 7,446 | 7,302 | 7,398 | -0.78% | 2,878,700 | - | +0.67% | - | - |
| 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% | - | - |
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 | 6,235 2026/11/11 | 2,570,000 | 5兆8006億 | -8.23% 6,794 | |||
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）
- 2026/11/11 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
351円（2002/10/09） - 1676%（17.76倍）
6,235円（11/11）
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。
