- 6305
- 2026/09/15
- 時価
- 1兆2098億円
- PER 予
- 14.24倍
- 2010年以降
- 6.69-137.96倍
（2010-2026年） - PBR
- 1.3倍
- 2010年以降
- 0.73-2.34倍
（2010-2026年） - 配当 予
- 3.38%
- ROE 予
- 9.12%
- ROA 予
- 4.47%
- 資料
- Link
- CSV,JSON
日立建機（6305）の株価チャート
株価
9/15
- 前日 (9/14)
- 5,651
- 始値
- 5,651
- 高値
- 5,672
- 安値
- 5,586
- 終値 -0.48%
- 5,624
- 出来高 -7.91%
- 754,100
乖離率
- 株価（5日）
移動平均値 - -0.99%
5,680 - 株価（25日）
移動平均値 - -2.02%
5,740 - 出来高（5日）
移動平均値 - -24.78%
1,002,560
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 5,651 | 5,672 | 5,586 | 5,624 | -0.48% | 754,100 | - | -2.02% | - | - |
| 09/14 | 5,633 | 5,689 | 5,581 | 5,651 | +0.32% | 818,900 | - | -1.52% | - | - |
| 09/11 | 5,555 | 5,633 | 5,481 | 5,633 | -0.84% | 1,227,400 | - | -1.8% | - | - |
| 09/10 | 5,782 | 5,783 | 5,633 | 5,681 | -2.24% | 1,168,300 | - | -0.96% | - | - |
| 09/09 | 5,740 | 5,849 | 5,716 | 5,811 | +1.06% | 1,044,100 | - | +1.45% | - | - |
| 09/08 | 5,980 | 6,031 | 5,750 | 5,750 | -4.58% | 1,267,000 | - | +0.74% | - | - |
| 09/07 | 6,003 | 6,153 | 5,986 | 6,026 | +0.82% | 1,129,600 | - | +5.94% | - | - |
| 09/04 | 6,030 | 6,080 | 5,912 | 5,977 | -0.88% | 1,174,800 | - | +5.54% | - | - |
| 09/03 | 5,900 | 6,099 | 5,870 | 6,030 | +3.72% | 2,153,100 | - | +6.76% | - | - |
| 09/02 | 5,804 | 5,876 | 5,727 | 5,814 | -2.02% | 1,506,900 | - | +3.25% | - | - |
| 09/01 | 5,735 | 5,947 | 5,694 | 5,934 | +3.47% | 1,542,800 | - | +5.66% | - | - |
| 08/31 | 5,780 | 5,804 | 5,669 | 5,735 | -1.53% | 2,025,300 | - | +2.3% | - | - |
| 08/28 | 5,762 | 5,824 | 5,721 | 5,824 | +0.09% | 2,321,200 | - | +4.19% | - | - |
| 08/27 | 5,907 | 5,949 | 5,807 | 5,819 | -0.41% | 1,885,900 | - | +4.4% | - | - |
| 08/26 | 5,941 | 5,985 | 5,812 | 5,843 | -1.57% | 1,787,800 | - | +5.22% | - | - |
| 08/25 | 5,964 | 6,010 | 5,894 | 5,936 | -1.15% | 2,611,300 | - | +7.38% | - | - |
| 08/24 | 5,715 | 6,043 | 5,673 | 6,005 | +6.4% | 6,328,700 | - | +9.28% | - | - |
| 08/21 | 5,594 | 5,683 | 5,504 | 5,644 | +0.14% | 2,551,600 | - | +3.26% | - | - |
| 08/20 | 5,542 | 5,717 | 5,487 | 5,636 | +3.99% | 5,663,100 | - | +3.41% | - | - |
| 08/19 | 5,290 | 5,457 | 5,275 | 5,420 | -1.28% | 7,744,200 | - | -0.26% | - | - |
| 08/18 | 5,443 | 5,512 | 5,403 | 5,490 | +1.86% | 1,614,600 | - | +1.22% | - | - |
| 08/17 | 5,560 | 5,591 | 5,390 | 5,390 | -2.99% | 2,231,800 | - | -0.46% | - | - |
| 08/14 | 5,619 | 5,643 | 5,535 | 5,556 | -0.43% | 1,739,200 | - | +2.74% | - | - |
| 08/13 | 5,684 | 5,722 | 5,524 | 5,580 | -1.83% | 1,637,200 | - | +3.37% | - | - |
| 08/12 | 5,780 | 5,787 | 5,633 | 5,684 | +1.86% | 1,296,800 | - | +5.43% | - | - |
| 08/10 | 5,623 | 5,651 | 5,560 | 5,580 | -0.52% | 1,092,300 | - | +3.7% | - | - |
| 08/07 | 5,606 | 5,647 | 5,562 | 5,609 | -0.5% | 882,800 | - | +4.41% | - | - |
| 08/06 | 5,422 | 5,652 | 5,406 | 5,637 | +2.85% | 1,146,400 | - | +5.25% | - | - |
| 08/05 | 5,318 | 5,487 | 5,312 | 5,481 | +3.32% | 1,761,500 | - | +2.66% | - | - |
| 08/04 | 5,252 | 5,377 | 5,243 | 5,305 | +1.16% | 1,844,400 | - | -0.47% | - | - |
| 08/03 | 5,449 | 5,486 | 5,209 | 5,244 | -2.78% | 2,607,600 | - | -1.58% | - | - |
| 07/31 | 5,361 | 5,451 | 5,233 | 5,394 | -3.64% | 3,270,300 | - | +1.14% | - | - |
| 07/30 | 5,624 | 5,691 | 5,543 | 5,598 | -0.27% | 1,425,400 | - | +5.07% | - | - |
| 07/29 | 5,450 | 5,768 | 5,333 | 5,613 | +3.22% | 2,626,700 | - | +5.59% | - | - |
| 07/28 | 5,652 | 5,653 | 5,400 | 5,438 | -4.26% | 1,106,400 | - | +2.53% | - | - |
| 07/27 | 5,415 | 5,680 | 5,399 | 5,680 | +6.13% | 1,424,600 | - | +7.11% | - | - |
| 07/24 | 5,356 | 5,401 | 5,322 | 5,352 | -1.16% | 824,900 | - | +1.13% | - | - |
| 07/23 | 5,281 | 5,442 | 5,269 | 5,415 | +2.29% | 831,600 | - | +2.25% | - | - |
| 07/22 | 5,324 | 5,375 | 5,269 | 5,294 | +1.67% | 1,162,600 | - | -0.04% | - | - |
| 07/21 | 5,102 | 5,227 | 5,080 | 5,207 | +1.82% | 698,700 | - | -1.77% | - | - |
| 07/17 | 5,250 | 5,287 | 5,042 | 5,114 | -3.27% | 845,400 | - | -3.78% | - | - |
| 07/16 | 5,257 | 5,335 | 5,251 | 5,287 | +0.72% | 595,600 | - | -0.68% | - | - |
| 07/15 | 5,307 | 5,341 | 5,189 | 5,249 | +0.38% | 648,100 | - | -1.28% | - | - |
| 07/14 | 5,238 | 5,283 | 5,171 | 5,229 | +0.93% | 687,500 | - | -1.67% | - | - |
| 07/13 | 5,329 | 5,339 | 5,136 | 5,181 | -1.26% | 583,900 | - | -2.61% | - | - |
| 07/10 | 5,267 | 5,302 | 5,217 | 5,247 | +0.36% | 677,100 | - | -1.43% | - | - |
| 07/09 | 5,251 | 5,300 | 5,228 | 5,228 | -1.23% | 675,500 | - | -1.91% | - | - |
| 07/08 | 5,368 | 5,405 | 5,284 | 5,293 | -2.07% | 826,000 | - | -0.77% | - | - |
| 07/07 | 5,469 | 5,486 | 5,353 | 5,405 | -0.88% | 812,200 | - | +1.26% | - | - |
| 07/06 | 5,407 | 5,523 | 5,384 | 5,453 | +1.89% | 586,700 | - | +2.4% | - | - |
| 07/03 | 5,268 | 5,360 | 5,207 | 5,352 | +2.8% | 753,900 | - | +0.77% | - | - |
| 07/02 | 5,164 | 5,288 | 5,133 | 5,206 | 0% | 1,111,500 | - | -1.87% | - | - |
| 07/01 | 5,296 | 5,331 | 5,193 | 5,206 | -0.91% | 776,600 | - | -1.88% | - | - |
| 06/30 | 5,333 | 5,368 | 5,218 | 5,254 | -0.32% | 909,500 | - | -1% | - | - |
| 06/29 | 5,314 | 5,364 | 5,212 | 5,271 | -1.42% | 831,300 | - | -0.55% | - | - |
| 06/26 | 5,282 | 5,369 | 5,273 | 5,347 | +1.25% | 645,900 | - | +1.04% | - | - |
| 06/25 | 5,387 | 5,404 | 5,280 | 5,281 | -0.11% | 762,000 | - | +0.08% | - | - |
| 06/24 | 5,301 | 5,345 | 5,249 | 5,287 | -0.81% | 569,300 | - | +0.42% | - | - |
| 06/23 | 5,491 | 5,498 | 5,330 | 5,330 | -1.55% | 821,000 | - | +1.52% | - | - |
| 06/22 | 5,308 | 5,422 | 5,307 | 5,414 | +0.11% | 699,800 | - | +3.34% | - | - |
| 06/19 | 5,461 | 5,486 | 5,380 | 5,408 | -0.57% | 958,700 | - | +3.5% | - | - |
| 06/18 | 5,423 | 5,465 | 5,353 | 5,439 | +0.41% | 978,800 | - | +4.26% | - | - |
| 06/17 | 5,350 | 5,436 | 5,306 | 5,417 | -0.04% | 1,061,100 | - | +3.93% | - | - |
| 06/16 | 5,574 | 5,596 | 5,395 | 5,419 | -2.52% | 546,300 | - | +4.07% | - | - |
| 06/15 | 5,430 | 5,600 | 5,414 | 5,559 | +4.83% | 816,700 | - | +6.74% | - | - |
| 06/12 | 5,317 | 5,339 | 5,191 | 5,303 | +2.97% | 1,125,300 | - | +1.75% | - | - |
| 06/11 | 5,108 | 5,177 | 5,034 | 5,150 | -2.22% | 968,000 | - | -1.47% | - | - |
| 06/10 | 5,250 | 5,339 | 5,196 | 5,267 | -0.45% | 1,117,000 | - | +0.48% | - | - |
| 06/09 | 5,323 | 5,389 | 5,235 | 5,291 | +0.84% | 854,200 | - | +0.72% | - | - |
| 06/08 | 5,315 | 5,324 | 5,177 | 5,247 | -3.1% | 959,500 | - | -0.27% | - | - |
| 06/05 | 5,431 | 5,462 | 5,340 | 5,415 | +1.42% | 1,076,700 | - | +2.63% | - | - |
| 06/04 | 5,343 | 5,413 | 5,273 | 5,339 | -0.85% | 713,000 | - | +1.17% | - | - |
| 06/03 | 5,165 | 5,415 | 5,139 | 5,385 | +5.71% | 1,194,600 | - | +1.97% | - | - |
| 06/02 | 4,975 | 5,152 | 4,890 | 5,094 | -0.12% | 1,222,500 | - | -3.61% | - | - |
| 06/01 | 5,119 | 5,154 | 5,074 | 5,100 | -1.9% | 926,200 | - | -3.72% | - | - |
| 05/29 | 5,151 | 5,278 | 5,142 | 5,199 | -0.55% | 1,575,900 | - | -2.15% | - | - |
| 05/28 | 5,236 | 5,280 | 5,109 | 5,228 | +0.11% | 1,163,100 | - | -1.77% | - | - |
| 05/27 | 5,199 | 5,340 | 5,172 | 5,222 | +2.41% | 2,016,800 | - | -1.99% | - | - |
| 05/26 | 5,058 | 5,130 | 5,045 | 5,099 | +0.99% | 1,010,900 | - | -4.53% | - | - |
| 05/25 | 5,052 | 5,067 | 4,991 | 5,049 | +1.34% | 1,999,200 | - | -5.87% | - | - |
| 05/22 | 4,986 | 5,034 | 4,960 | 4,982 | -0.1% | 1,186,500 | - | -7.54% | - | - |
| 05/21 | 4,982 | 5,032 | 4,939 | 4,987 | +1.53% | 944,400 | - | -7.9% | - | - |
| 05/20 | 5,003 | 5,038 | 4,882 | 4,912 | -2.85% | 1,732,000 | - | -9.77% | - | - |
| 05/19 | 5,170 | 5,178 | 5,001 | 5,056 | +0.08% | 1,085,100 | - | -7.65% | - | - |
| 05/18 | 5,247 | 5,274 | 5,052 | 5,052 | -3.33% | 2,053,400 | - | -8.16% | - | - |
| 05/15 | 5,300 | 5,337 | 5,205 | 5,226 | -1.41% | 1,570,800 | - | -5.19% | - | - |
| 05/14 | 5,359 | 5,420 | 5,298 | 5,301 | +0.21% | 2,341,200 | - | -3.93% | - | - |
| 05/13 | 5,143 | 5,326 | 5,143 | 5,290 | -2.81% | 4,500,300 | - | -4.22% | - | - |
| 05/12 | 5,674 | 5,765 | 5,180 | 5,443 | -4.07% | 1,624,900 | - | -1.54% | - | - |
| 05/11 | 5,676 | 5,701 | 5,607 | 5,674 | -0.09% | 940,900 | - | +2.59% | - | - |
| 05/08 | 5,538 | 5,718 | 5,494 | 5,679 | +2.86% | 1,532,800 | - | +2.97% | - | - |
| 05/07 | 5,720 | 5,723 | 5,407 | 5,521 | -0.36% | 1,493,800 | - | +0.44% | - | - |
| 05/01 | 5,450 | 5,568 | 5,419 | 5,541 | +1.26% | 751,400 | - | +0.78% | - | - |
| 04/30 | 5,619 | 5,653 | 5,422 | 5,472 | -3.05% | 1,517,800 | - | -0.45% | - | - |
| 04/28 | 5,532 | 5,688 | 5,485 | 5,644 | +3.9% | 1,474,700 | - | +2.62% | - | - |
| 04/27 | 5,243 | 5,658 | 5,223 | 5,432 | -0.2% | 1,690,900 | - | -1.06% | - | - |
| 04/24 | 5,567 | 5,570 | 5,398 | 5,443 | -0.86% | 1,031,600 | - | -0.68% | - | - |
| 04/23 | 5,465 | 5,567 | 5,419 | 5,490 | +1.89% | 1,166,000 | - | +0.2% | - | - |
| 04/22 | 5,485 | 5,505 | 5,361 | 5,388 | -1.98% | 572,900 | - | -1.86% | - | - |
| 04/21 | 5,484 | 5,539 | 5,428 | 5,497 | +1.23% | 690,100 | - | -0.04% | - | - |
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 | 5,080 7/24 | 2,165 2/12 | 10,530,100 1/29 | - | - | +23.29% 5/7 | -24.66% 1/22 |
| 2009年 3月期 | 3,830 6/6 | 735 10/28 | 24,538,800 9/30 | - | - | +22.87% 1/7 | -53.98% 10/27 |
| 2010年 3月期 | 2,577 1/12 | 1,252 4/28 | 12,471,600 1/28 | - | - | +18.31% 8/14 | -20.52% 2/8 |
| 2011年 3月期 | 2,360 4/6 | 1,572 7/6 | 5,963,000 3/14 | 5076億7148万 | 3381億6083万 | +8.61% 11/25 | -13.23% 5/17 |
| 2012年 3月期 | 2,149 4/4 | 1,186 9/26 | 7,610,700 3/9 | 4622億8221万 | 2551億2643万 | +15.01% 10/28 | -18.58% 8/22 |
| 2013年 3月期 | 2,250 2/4 | 1,203 10/10 | 6,263,200 5/18 | 4840億883万 | 2587億8339万 | +20.17% 1/4 | -11.92% 5/18 |
| 2014年 3月期 | 2,899 5/23 | 1,837 2/6 | 4,264,400 10/29 | 6236億1849万 | 3951億6632万 | +17.97% 5/21 | -16.07% 6/13 |
| 2015年 3月期 | 2,780 12/8 | 1,799 5/21 | 4,324,100 1/29 | 5980億1980万 | 3869億9195万 | +16.07% 11/13 | -11.03% 2/2 |
| 2016年 3月期 | 2,302 5/28 | 1,475 2/12 | 10,850,400 1/29 | 4951億9481万 | 3172億9468万 | +10.24% 10/26 | -13.62% 8/25 |
| 2017年 3月期 | 2,934 3/17 | 1,377 7/8 | 4,702,500 4/28 | 6311億4752万 | 2962億1340万 | +14.63% 8/12 | -10.65% 6/27 |
| 2018年 3月期 | 4,935 1/31 | 2,528 4/20 | 5,125,700 1/30 | 1兆615億 | 5438億1081万 | +12.54% 1/31 | -8.69% 3/5 |
| 2019年 3月期 | 4,410 4/24 | 2,379 1/4 | 3,566,300 10/26 | 9486億5731万 | 5117億5867万 | +15.12% 9/21 | -19.54% 10/29 |
| 2020年 3月期 | 3,390 1/10 | 1,840 3/19 | 2,857,400 4/25 | 7292億3997万 | 3958億1166万 | +14.44% 4/17 | -27.03% 3/19 |
| 2021年 3月期 | 3,835 9/30 | 2,040 4/1 | 5,731,100 10/23 | 8249億6617万 | 4388億3467万 | +14.37% 6/8 | -27.14% 10/30 |
| 2022年 3月期 | 3,785 11/1 | 2,642 3/8 | 5,968,100 1/14 | 8142億1041万 | 5683億3393万 | +14.75% 10/27 | -11.62% 1/27 |
| 2023年 3月期 | 3,450 6/9 | 2,595 10/13 | 2,850,000 4/28 | 7421億4688万 | 5582億2352万 | +12.7% 6/9 | -11.6% 7/6 |
| 2024年 3月期 | 4,927 9/20 | 2,934 4/6 | 4,388,600 10/27 | 1兆598億 | 6311億4752万 | +13.13% 6/15 | -12.46% 10/30 |
| 2025年 3月期 | 4,900 4/12 | 2,897 8/5 | 8,822,500 2/28 | 1兆540億 | 6231億8826万 | +10% 1/28 | -30.68% 8/5 |
| 2026年 3月期 | 7,225 2/27 | 3,232 4/7 | 6,701,500 11/5 | 1兆5542億 | 6952億5180万 | +22.65% 2/9 | -16.59% 3/23 |
| 最新 | 5,624 2026/9/15 | 754,100 | 1兆2098億 | -2.02% 5,740 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/27 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/27
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 159%（2.59倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -35%（0.65倍）
- 1992/12/30 vs 1991/12/30
- -3%（0.97倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 63%（1.63倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 34%（1.34倍）
- 2000/12/29 vs 1999/12/30
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- 35%（1.35倍）
- 2003/12/30 vs 2002/12/30
- 279%（3.79倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 133%（2.33倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14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
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/09/15 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
260円（2002/01/30） - 2063%（21.63倍）
5,624円（9/15）
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。
