- 6309
- 2026/09/16
- 時価
- 597億円
- PER 予
- 13.32倍
- 2010年以降
- 3.3-25.27倍
（2010-2025年） - PBR
- 1.34倍
- 2010年以降
- 0.46-1.27倍
（2010-2025年） - 配当 予
- 3.81%
- ROE 予
- 10.09%
- ROA 予
- 7.74%
- 資料
- Link
- CSV,JSON
巴工業（6309）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,963
- 始値
- 1,970
- 高値
- 1,994
- 安値
- 1,964
- 終値 +1.58%
- 1,994
- 出来高 -57.33%
- 119,400
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,998 - 株価（25日）
移動平均値 - -1.19%
2,018 - 出来高（5日）
移動平均値 - -10.49%
133,400
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,970 | 1,994 | 1,964 | 1,994 | +1.58% | 119,400 | - | -1.19% | - | - |
| 09/15 | 1,967 | 1,996 | 1,932 | 1,963 | -2.68% | 279,800 | - | -2.63% | - | - |
| 09/14 | 2,007 | 2,026 | 1,988 | 2,017 | +0.75% | 103,500 | - | +0.1% | - | - |
| 09/11 | 1,985 | 2,017 | 1,984 | 2,002 | -0.55% | 98,300 | - | -0.5% | - | - |
| 09/10 | 2,011 | 2,020 | 1,984 | 2,013 | -0.15% | 66,000 | - | +0.15% | - | - |
| 09/09 | 1,999 | 2,026 | 1,986 | 2,016 | +0.8% | 70,900 | - | +0.55% | - | - |
| 09/08 | 2,056 | 2,056 | 2,000 | 2,000 | -2.82% | 101,900 | - | +0.05% | - | - |
| 09/07 | 2,048 | 2,068 | 2,043 | 2,058 | +0.29% | 69,000 | - | +3.21% | - | - |
| 09/04 | 2,044 | 2,059 | 2,036 | 2,052 | +0.34% | 77,400 | - | +3.12% | - | - |
| 09/03 | 2,057 | 2,068 | 2,042 | 2,045 | -0.49% | 108,900 | - | +3.13% | - | - |
| 09/02 | 2,060 | 2,077 | 2,048 | 2,055 | -0.72% | 108,100 | - | +3.89% | - | - |
| 09/01 | 2,050 | 2,079 | 2,041 | 2,070 | +0.68% | 111,800 | - | +4.97% | - | - |
| 08/31 | 2,060 | 2,063 | 2,033 | 2,056 | -0.68% | 106,800 | - | +4.58% | - | - |
| 08/28 | 2,055 | 2,074 | 2,047 | 2,070 | +0.73% | 77,000 | - | +5.61% | - | - |
| 08/27 | 2,061 | 2,069 | 2,046 | 2,055 | 0% | 88,900 | - | +5.22% | - | - |
| 08/26 | 2,022 | 2,062 | 2,021 | 2,055 | +1.68% | 86,900 | - | +5.6% | - | - |
| 08/25 | 2,035 | 2,042 | 2,012 | 2,021 | -0.69% | 71,200 | - | +4.12% | - | - |
| 08/24 | 2,024 | 2,039 | 2,016 | 2,035 | +1.19% | 88,000 | - | +5.06% | - | - |
| 08/21 | 1,999 | 2,018 | 1,981 | 2,011 | +0.6% | 82,600 | - | +4.09% | - | - |
| 08/20 | 1,973 | 2,005 | 1,954 | 1,999 | +2.15% | 87,100 | - | +3.68% | - | - |
| 08/19 | 1,999 | 1,999 | 1,951 | 1,957 | -2.2% | 99,200 | - | +1.72% | - | - |
| 08/18 | 1,991 | 2,024 | 1,980 | 2,001 | +0.55% | 113,400 | - | +4.22% | - | - |
| 08/17 | 1,985 | 2,006 | 1,975 | 1,990 | +0.4% | 98,800 | - | +3.86% | - | - |
| 08/14 | 1,942 | 1,990 | 1,934 | 1,982 | +2.11% | 96,200 | - | +3.72% | - | - |
| 08/13 | 1,940 | 1,949 | 1,933 | 1,941 | +0.15% | 60,200 | - | +1.84% | - | - |
| 08/12 | 1,948 | 1,949 | 1,931 | 1,938 | -0.26% | 79,700 | - | +1.95% | - | - |
| 08/10 | 1,944 | 1,966 | 1,940 | 1,943 | 0% | 78,200 | - | +2.37% | - | - |
| 08/07 | 1,940 | 1,952 | 1,924 | 1,943 | +0.15% | 68,100 | - | +2.59% | - | - |
| 08/06 | 1,895 | 1,945 | 1,895 | 1,940 | +2.75% | 111,300 | - | +2.75% | - | - |
| 08/05 | 1,886 | 1,899 | 1,882 | 1,888 | +0.59% | 67,000 | - | +0.27% | - | - |
| 08/04 | 1,875 | 1,882 | 1,861 | 1,877 | -0.16% | 82,000 | - | -0.11% | - | - |
| 08/03 | 1,907 | 1,910 | 1,856 | 1,880 | -2.94% | 138,000 | - | +0.21% | - | - |
| 07/31 | 1,907 | 1,937 | 1,883 | 1,937 | +2.11% | 146,900 | - | +3.47% | - | - |
| 07/30 | 1,906 | 1,922 | 1,893 | 1,897 | -0.58% | 356,900 | - | +1.66% | - | - |
| 07/29 | 1,912 | 1,921 | 1,893 | 1,908 | +0.53% | 120,200 | - | +2.53% | - | - |
| 07/28 | 1,943 | 1,943 | 1,897 | 1,898 | -1.81% | 101,400 | - | +2.26% | - | - |
| 07/27 | 1,910 | 1,938 | 1,910 | 1,933 | +2.06% | 89,600 | - | +4.32% | - | - |
| 07/24 | 1,900 | 1,915 | 1,892 | 1,894 | -0.32% | 60,200 | - | +2.43% | - | - |
| 07/23 | 1,900 | 1,902 | 1,885 | 1,900 | +0.53% | 71,600 | - | +2.87% | - | - |
| 07/22 | 1,935 | 1,939 | 1,890 | 1,890 | -1.82% | 99,200 | - | +2.49% | - | - |
| 07/21 | 1,925 | 1,945 | 1,909 | 1,925 | +0.84% | 131,600 | - | +4.56% | - | - |
| 07/17 | 1,910 | 1,922 | 1,878 | 1,909 | -0.31% | 157,200 | - | +4.03% | - | - |
| 07/16 | 1,925 | 1,950 | 1,913 | 1,915 | -0.36% | 137,400 | - | +4.76% | - | - |
| 07/15 | 1,896 | 1,931 | 1,892 | 1,922 | +1.85% | 104,200 | - | +5.49% | - | - |
| 07/14 | 1,865 | 1,889 | 1,863 | 1,887 | +1.18% | 64,400 | - | +3.97% | - | - |
| 07/13 | 1,920 | 1,935 | 1,860 | 1,865 | -1.89% | 251,900 | - | +3.04% | - | - |
| 07/10 | 1,878 | 1,913 | 1,875 | 1,901 | +1.77% | 201,800 | - | +5.26% | - | - |
| 07/09 | 1,836 | 1,875 | 1,836 | 1,868 | +1.03% | 137,600 | - | +3.89% | - | - |
| 07/08 | 1,821 | 1,858 | 1,816 | 1,849 | +1.15% | 128,000 | - | +3.3% | - | - |
| 07/07 | 1,866 | 1,871 | 1,828 | 1,828 | -1.56% | 116,300 | - | +2.58% | - | - |
| 07/06 | 1,833 | 1,859 | 1,833 | 1,857 | +1.59% | 83,500 | - | +4.62% | - | - |
| 07/03 | 1,817 | 1,834 | 1,803 | 1,828 | +0.88% | 81,600 | - | +3.45% | - | - |
| 07/02 | 1,807 | 1,833 | 1,803 | 1,812 | +0.95% | 83,300 | - | +2.84% | - | - |
| 07/01 | 1,792 | 1,807 | 1,792 | 1,795 | +0.22% | 65,000 | - | +2.16% | - | - |
| 06/30 | 1,807 | 1,813 | 1,778 | 1,791 | -0.67% | 71,400 | - | +2.11% | - | - |
| 06/29 | 1,800 | 1,811 | 1,785 | 1,803 | +0.9% | 119,500 | - | +3.03% | - | - |
| 06/26 | 1,791 | 1,822 | 1,783 | 1,787 | +0.34% | 123,200 | - | +2.29% | - | - |
| 06/25 | 1,782 | 1,796 | 1,767 | 1,781 | +0.39% | 83,500 | - | +2.18% | - | - |
| 06/24 | 1,789 | 1,803 | 1,765 | 1,774 | -0.84% | 101,500 | - | +1.95% | - | - |
| 06/23 | 1,840 | 1,841 | 1,789 | 1,789 | -2.45% | 101,300 | - | +2.99% | - | - |
| 06/22 | 1,831 | 1,840 | 1,810 | 1,834 | +0.27% | 98,600 | - | +5.71% | - | - |
| 06/19 | 1,860 | 1,872 | 1,824 | 1,829 | -0.6% | 120,200 | - | +5.66% | - | - |
| 06/18 | 1,842 | 1,855 | 1,828 | 1,840 | +0.77% | 143,300 | - | +6.36% | - | - |
| 06/17 | 1,810 | 1,841 | 1,810 | 1,826 | +1.5% | 146,800 | - | +5.67% | - | - |
| 06/16 | 1,807 | 1,807 | 1,786 | 1,799 | +0.33% | 102,400 | - | +4.17% | - | - |
| 06/15 | 1,760 | 1,812 | 1,751 | 1,793 | +4.06% | 149,400 | - | +3.82% | - | - |
| 06/12 | 1,720 | 1,784 | 1,720 | 1,723 | -2.1% | 183,300 | - | -0.23% | - | - |
| 06/11 | 1,740 | 1,760 | 1,718 | 1,760 | +0.34% | 103,900 | - | +1.73% | - | - |
| 06/10 | 1,760 | 1,778 | 1,748 | 1,754 | -0.57% | 99,100 | - | +1.33% | - | - |
| 06/09 | 1,780 | 1,812 | 1,755 | 1,764 | -0.11% | 202,800 | - | +1.85% | - | - |
| 06/08 | 1,750 | 1,818 | 1,744 | 1,766 | +4.5% | 390,400 | - | +1.9% | - | - |
| 06/05 | 1,674 | 1,705 | 1,668 | 1,690 | +1.38% | 84,100 | - | -2.54% | - | - |
| 06/04 | 1,665 | 1,680 | 1,654 | 1,667 | -0.06% | 74,400 | - | -4.14% | - | - |
| 06/03 | 1,653 | 1,672 | 1,647 | 1,668 | +1.03% | 84,100 | - | -4.36% | - | - |
| 06/02 | 1,634 | 1,653 | 1,616 | 1,651 | -0.24% | 112,600 | - | -5.6% | - | - |
| 06/01 | 1,690 | 1,690 | 1,647 | 1,655 | -2.36% | 168,100 | - | -5.7% | - | - |
| 05/29 | 1,700 | 1,719 | 1,695 | 1,695 | -0.29% | 65,300 | - | -3.8% | - | - |
| 05/28 | 1,705 | 1,708 | 1,680 | 1,700 | -0.29% | 90,600 | - | -3.85% | - | - |
| 05/27 | 1,717 | 1,724 | 1,696 | 1,705 | -0.18% | 87,200 | - | -3.89% | - | - |
| 05/26 | 1,701 | 1,723 | 1,696 | 1,708 | -0.18% | 86,700 | - | -4.04% | - | - |
| 05/25 | 1,704 | 1,711 | 1,691 | 1,711 | +0.88% | 91,200 | - | -4.25% | - | - |
| 05/22 | 1,702 | 1,707 | 1,672 | 1,696 | -0.24% | 109,700 | - | -5.41% | - | - |
| 05/21 | 1,707 | 1,715 | 1,693 | 1,700 | +0.24% | 84,800 | - | -5.61% | - | - |
| 05/20 | 1,732 | 1,736 | 1,668 | 1,696 | -2.97% | 190,900 | - | -6.19% | - | - |
| 05/19 | 1,752 | 1,771 | 1,735 | 1,748 | +0.4% | 122,200 | - | -3.74% | - | - |
| 05/18 | 1,788 | 1,788 | 1,736 | 1,741 | -2.63% | 132,200 | - | -4.55% | - | - |
| 05/15 | 1,808 | 1,821 | 1,770 | 1,788 | -0.72% | 125,800 | - | -2.3% | - | - |
| 05/14 | 1,806 | 1,808 | 1,792 | 1,801 | -0.11% | 93,100 | - | -1.75% | - | - |
| 05/13 | 1,800 | 1,809 | 1,789 | 1,803 | +0.95% | 84,200 | - | -1.8% | - | - |
| 05/12 | 1,804 | 1,818 | 1,784 | 1,786 | -0.39% | 83,000 | - | -2.88% | - | - |
| 05/11 | 1,791 | 1,809 | 1,791 | 1,793 | 0% | 68,600 | - | -2.71% | - | - |
| 05/08 | 1,793 | 1,800 | 1,772 | 1,793 | -0.39% | 96,500 | - | -2.77% | - | - |
| 05/07 | 1,796 | 1,824 | 1,788 | 1,800 | +0.73% | 150,300 | - | -2.44% | - | - |
| 05/01 | 1,775 | 1,789 | 1,756 | 1,787 | +1.19% | 120,000 | - | -3.25% | - | - |
| 04/30 | 1,790 | 1,790 | 1,748 | 1,766 | -2.05% | 210,000 | - | -4.49% | - | - |
| 04/28 | 1,765 | 1,803 | 1,761 | 1,803 | -0.66% | 275,500 | - | -2.7% | - | - |
| 04/27 | 1,795 | 1,825 | 1,786 | 1,815 | +1.4% | 273,700 | - | -2.16% | - | - |
| 04/24 | 1,806 | 1,808 | 1,776 | 1,790 | -0.39% | 190,900 | - | -3.5% | - | - |
| 04/23 | 1,802 | 1,803 | 1,775 | 1,797 | +0.45% | 194,300 | - | -3.34% | - | - |
| 04/22 | 1,835 | 1,835 | 1,785 | 1,789 | -2.51% | 258,500 | - | -4.08% | - | - |
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 10月期 | 533 1,600 7/14 | 270 811 10/28 | 475,500 158,500 12/12 | - | - | +17.61% 6/19 | -25.17% 10/8 |
| 2009年 10月期 | 500 1,500 10/1 | 261 784 3/4 | 241,800 80,600 6/4 | - | - | +36.33% 6/4 | -14.17% 11/17 |
| 2010年 10月期 | 467 1,400 4/26 | 347 1,040 8/12 | 143,400 47,800 5/31 | - | - | +16.4% 3/30 | -12.81% 5/25 |
| 2011年 10月期 | 616 1,849 4/22 | 304 912 3/15 | 429,600 143,200 4/22 | 194億7588万 | 96億627万 | +17.13% 4/4 | -27.97% 3/15 |
| 2012年 10月期 | 617 1,852 5/2 | 391 1,172 11/25 | 243,000 81,000 4/25 | 195億748万 | 123億4491万 | +13.01% 2/21 | -18.72% 6/4 |
| 2013年 10月期 | 710 2,130 2/20 | 442 1,327 11/12 | 385,500 128,500 5/30 | 224億3571万 | 139億7755万 | +13.36% 9/27 | -16.58% 6/14 |
| 2014年 10月期 | 650 1,950 9/29 | 496 1,488 11/15 1,488 11/14 | 372,300 124,100 10/28 | 205億3974万 | 156億7340万 | +8.95% 9/29 | -8.35% 10/17 |
| 2015年 10月期 | 630 1,890 3/5 | 487 1,460 8/25 | 561,300 187,100 3/5 | 199億774万 | 153億7847万 | +6.16% 3/5 | -7.47% 8/25 |
| 2016年 10月期 | 533 1,598 1/4 | 443 1,328 2/12 | 372,900 124,300 10/26 | 168億3205万 | 139億8808万 | +5.24% 7/19 | -9.46% 2/12 |
| 2017年 10月期 | 771 2,312 9/20 | 493 1,480 11/9 | 1,001,700 333,900 9/20 | 243億5275万 | 155億8913万 | +14.72% 1/19 | -4.34% 3/15 |
| 2018年 10月期 | 838 2,515 8/31 | 632 1,896 2/14 1,895 2/13 | 838,500 279,500 3/2 | 264億9099万 | 199億7094万 | +9.55% 6/5 | -10.13% 9/12 |
| 2019年 10月期 | 857 2,570 3/26 | 675 2,025 12/25 | 332,700 110,900 10/29 | 270億7032万 | 213億2973万 | +6.52% 1/21 | -9.21% 12/25 |
| 2020年 10月期 | 790 2,370 11/6 | 487 1,460 3/13 | 456,000 152,000 10/29 | 249億6368万 | 153億7847万 | +20.36% 3/27 | -22.29% 3/13 |
| 2021年 10月期 | 865 2,595 9/24 | 630 1,890 12/10 | 483,900 161,300 10/8 | 273億3365万 | 199億774万 | +9.58% 6/10 | -7.47% 10/29 |
| 2022年 10月期 | 853 2,558 9/13 | 678 2,035 1/27 | 525,900 175,300 9/30 | 269億4392万 | 214億3506万 | +4.8% 2/9 | -7.2% 1/27 |
| 2023年 10月期 | 1,103 3,310 9/13 | 750 2,250 1/6 | 470,700 156,900 10/5 | 348億6489万 | 236億9970万 | +19.93% 6/8 | -8.85% 10/30 |
| 2024年 10月期 | 1,667 5,000 6/13 | 894 2,683 11/1 | 1,186,200 395,400 12/18 | 526億6600万 | 282億6057万 | +37.44% 12/20 | -22.77% 8/5 |
| 2025年 10月期 | 1,772 9/16 | 1,182 3,545 2/25 | 757,300 10/28 | 559億9449万 | 373億4019万 | +12.08% 3/28 | -8.41% 4/7 |
| 最新 | 1,994 2026/9/16 | 119,400 | 597億1950万 | -1.19% 2,018 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/09/16 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
261円（2009/03/04） - 663%（7.63倍）
1,994円（9/16）
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。
