6305 日立建機

6305
2026/01/20
時価
1兆1241億円
PER 予
15.02倍
2010年以降
6.69-137.96倍
(2010-2025年)
PBR
1.33倍
2010年以降
0.73-2.34倍
(2010-2025年)
配当 予
3.35%
ROE 予
8.87%
ROA 予
4.16%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
5,273
始値
5,273
高値
5,291
安値
5,215
終値 -0.89%
5,226
出来高 -20.34%
566,600

乖離率

株価(5日)
移動平均値
-1.56%
5,309
株価(25日)
移動平均値
+8.27%
4,827
出来高(5日)
移動平均値
-27.44%
780,900

2025/08/21~2026/01/20

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PERPBR
2026
01/205,2735,2915,2155,226-0.89%566,6001兆1241億+8.27%15.021.33
01/195,3495,3595,2005,273-2.73%711,3001兆1343億+9.81%15.161.34
01/165,3435,4585,3275,421+1.63%939,1001兆1661億+13.53%15.581.38
01/155,2995,3815,2655,334+0.85%875,6001兆1474億+12.46%15.331.36
01/145,1955,3065,1785,289+2.52%811,9001兆1377億+12.15%15.21.35
01/135,1605,1905,0885,159+2.56%936,3001兆1097億+9.93%14.831.32
01/094,9735,0574,9465,030+1.7%980,0001兆820億+7.66%14.461.28
01/084,8554,9854,8554,946+1.52%1,400,7001兆639億+6.25%14.221.26
01/074,7804,8934,7444,872+1.78%764,7001兆480億+4.95%14.011.24
01/064,7604,8144,7554,787+1.85%1,005,1001兆297億+3.41%13.761.22
01/054,7504,7524,6534,700+1.51%725,7001兆110億+1.78%13.511.2
2025
12/304,5934,6454,5854,630+0.46%700,7009959億8262万+0.37%13.311.18
12/294,6064,6254,5834,609-0.13%481,7009914億6521万+0.07%13.251.18
12/264,6454,6524,6124,615-0.65%407,9009927億5590万+0.28%13.271.18
12/254,6614,6614,6144,645-0.13%362,1009992億935万+1.07%13.351.18
12/244,6834,6834,6214,651+0.02%465,1001兆5億+1.46%13.371.19
12/234,6604,6684,6134,650-0.81%508,8001兆2億+1.62%13.371.19
12/224,6284,6884,6204,688+1.94%726,0001兆84億+2.49%13.481.2
12/194,5534,5994,5524,599-0.22%1,235,4009893億1405万+0.61%13.221.17
12/184,5864,6524,5734,609-0.56%962,3009914億6521万+0.79%13.251.18
12/174,6104,6504,5614,635+1.4%959,4009970億5820万+1.36%13.321.18
12/164,5904,6144,5384,571-0.44%883,1009832億9083万+0.02%13.141.17
12/154,5604,5924,5284,591-0.3%505,0009875億9313万+0.5%13.21.17
12/124,5824,6394,5554,605+1.21%887,7009906億474万+0.96%13.241.17
12/114,6434,6444,5504,550-0.68%757,1009787億7342万-0.09%13.081.16
12/104,6314,6814,5814,581-0.84%684,5009854億4198万+0.75%13.171.17
12/094,5764,6384,5704,620+0.43%654,4009938億3147万+1.23%13.281.18
12/084,6384,6504,5824,600-1.29%775,8009895億2917万+0.44%13.221.17
12/054,6994,7074,6394,660-1.21%577,8001兆24億+1.26%13.41.19
12/044,6204,7174,6074,717+1.81%778,5001兆146億+2.06%13.561.2
12/034,5994,6844,5904,633+0.74%820,6009966億2797万-0.04%13.321.18
12/024,6304,6434,5764,599-0.65%652,2009893億1405万-1.25%13.221.17
12/014,6334,6564,5884,629+1.85%1,134,1009957億6751万-0.9%13.311.18
11/284,5244,5744,5194,545+0.6%473,7009776億9784万-2.91%13.071.16
11/274,5734,5854,5164,518-1.05%677,6009718億8974万-3.77%12.991.15
11/264,5234,6024,4734,566+2.49%1,077,7009822億1526万-3.02%13.131.16
11/254,5604,5734,4544,455-1.31%1,109,9009583億3749万-5.51%12.811.14
11/214,4174,5304,4034,514+1.05%985,0009710億2928万-4.47%12.981.15
11/204,4114,4754,3824,467+2.9%1,250,5009609億1887万-5.68%12.841.14
11/194,4444,4484,3124,341-2.6%1,448,6009338億1437万-8.55%12.481.11
11/184,5374,5724,4574,457-3.02%908,5009587億6772万-6.35%12.811.14
11/174,5904,6134,5374,596-0.37%1,072,5009886億6871万-3.59%13.211.17
11/144,6564,6564,5854,613-1.01%1,239,5009923億2567万-3.37%13.261.18
11/134,6054,6724,5854,660+1.3%1,023,6001兆24億-2.55%13.41.19
11/124,5574,6124,5464,600+0.94%1,213,4009895億2917万-3.91%13.221.17
11/114,5504,5714,5304,557+0.89%1,215,9009802億7922万-4.94%13.11.16
11/104,4604,5424,4394,517+2.15%1,551,7009716億7462万-5.94%12.991.15
11/074,3904,4274,3474,422-0.29%2,633,0009512億3869万-8.03%12.711.13
11/064,4374,4694,3944,435+1.21%2,572,7009540億3519万-7.89%12.751.13
11/054,5004,5624,3304,382-12.17%6,701,5009426億3409万-9.22%12.61.12
11/045,0345,0414,9414,989-0.83%929,5001兆732億+3.1%14.341.27
10/315,1055,1435,0005,031-2.2%856,9001兆822億+4.14%14.461.28
10/305,1435,2155,1015,144-0.46%1,269,2001兆1065億+6.7%14.791.31
10/295,1055,2355,0555,168+2.74%1,924,6001兆1117億+7.55%14.861.32
10/285,1685,1685,0105,030-2.88%889,4001兆820億+5.08%14.461.28
10/275,1015,1795,0705,179+4.61%1,134,1001兆1140億+8.46%14.891.32
10/244,8844,9694,8594,951+1.54%548,8001兆650億+4.01%14.231.26
10/234,8544,8854,8284,876-0.79%610,8001兆489億+2.59%14.021.24
10/224,8914,9364,8614,915+1.72%483,2001兆572億+3.41%14.131.25
10/214,7844,8544,7724,832+1.6%613,6001兆394億+1.68%13.891.23
10/204,7874,7874,7324,756+1.28%416,6001兆230億+0.02%13.671.21
10/174,7064,7654,6964,696-1.68%388,2001兆101億-1.34%13.51.2
10/164,7484,7894,7334,776+0.76%376,8001兆273億+0.15%13.731.22
10/154,7194,7664,7004,740+1.96%456,1001兆196億-0.73%13.631.21
10/144,5534,6954,5534,649-0.28%750,9001兆6981万-2.68%13.371.19
10/104,7904,8064,6624,662-2.47%812,2001兆28億-2.47%13.41.19
10/094,8284,8324,7704,780-0.69%479,2001兆282億+0.08%13.741.22
10/084,8204,8424,7734,813+0.59%535,5001兆353億+0.9%13.841.23
10/074,8004,8094,7494,785+0.19%557,5001兆293億+0.53%13.761.22
10/064,8924,9324,7514,776+0.51%908,0001兆273億+0.51%13.731.22
10/034,6624,7624,6544,752+2.11%635,7001兆222億+0.11%13.661.21
10/024,6004,6994,5974,654+1.13%545,5001兆11億-1.86%13.381.19
10/014,6354,6484,5374,602-2.79%973,4009899億5940万-2.95%13.231.17
09/304,6604,7344,6594,734+1.13%714,9001兆183億-0.23%13.611.21
09/294,7364,7444,6594,681-2.5%533,6001兆69億-1.24%13.461.19
09/264,8004,8154,7504,801+0.48%542,4001兆327億+1.35%13.81.22
09/254,7764,8164,7544,778+0.91%499,9001兆278億+1.06%13.741.22
09/244,7834,7834,7244,735+0.47%520,1001兆185億+0.19%13.611.21
09/224,7434,7724,7054,713-0.34%580,3001兆138億-0.28%13.551.2
09/194,8514,8634,7074,729-1.85%869,5001兆172億+0.08%13.61.21
09/184,8024,8504,7624,818+0.94%381,0001兆364億+1.99%13.851.23
09/174,8114,8124,7544,773-1.99%637,2001兆267億+1.06%13.721.22
09/164,8994,9084,8664,870-0.61%463,4001兆476億+3.18%141.24
09/124,9654,9654,8674,900+0.1%674,5001兆540億+3.99%14.091.25
09/114,8824,9254,8524,895+0.29%454,9001兆529億+4.19%14.071.25
09/104,9014,9114,8454,881-0.93%510,6001兆499億+4.25%14.031.24
09/094,9154,9724,8974,927+0.06%624,9001兆598億+5.64%14.161.26
09/084,8634,9244,8324,924+2.54%906,2001兆592億+6.01%14.161.26
09/054,7624,8194,7484,802+2.02%604,9001兆329億+3.74%13.81.22
09/044,5974,7234,5704,707+2.84%680,1001兆125億+2.04%13.531.2
09/034,6044,6454,5724,577-0.93%363,4009845億8152万-0.52%13.161.17
09/024,6004,6314,5834,620+0.96%348,2009938億3147万+0.52%13.281.18
09/014,5524,6024,5284,576-0.09%479,2009843億6641万-0.44%13.161.17
08/294,6224,6474,5804,580-1.53%567,9009852億2687万-0.39%13.171.17
08/284,6254,6634,6104,651+0.63%440,1001兆5億+1%13.371.19
08/274,6304,6424,5904,622-0.47%371,9009942億6170万+0.37%13.291.18
08/264,6574,6754,6054,644-0.81%397,0009989億9423万+1.09%13.351.18
08/254,6704,7164,6594,682+1.65%571,3001兆71億+2.14%13.461.19
08/224,6144,6254,5724,606-0.28%501,6009908億1986万+0.81%13.241.17
08/214,5804,6274,5414,619+0.85%689,0009936億1636万+1.34%13.281.18

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
最新5,226
2026/1/20
566,6001兆1241億+8.27%
4,827

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)
2026/01/20 vs 2025/12/30
13%(1.13倍)
過去安値
260円(2002/01/30)
1910%(20.1倍)
5,226円(1/20)

IRBANK
公式Xアカウント一覧