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
09/25	1,982	1,994	1,960	1,960	-0.46%	78,200	-	+3.32%	-	-
09/24	1,960	1,980	1,960	1,969	+0.77%	93,700	-	+4.18%	-	-
09/18	1,970	1,983	1,941	1,954	-0.46%	76,000	-	+3.72%	-	-
09/17	1,968	1,991	1,951	1,963	-0.25%	72,700	-	+4.58%	-	-
09/16	1,887	1,970	1,884	1,968	+4.85%	112,500	-	+5.35%	-	-
09/15	1,860	1,903	1,847	1,877	+1.08%	73,300	-	+0.91%	-	-
09/14	1,826	1,873	1,820	1,857	+0.43%	70,500	-	+0.11%	-	-
09/11	1,808	1,874	1,793	1,849	+0.22%	99,400	-	-0.48%	-	-
09/10	1,894	1,896	1,844	1,845	-2.59%	101,200	-	-0.97%	-	-
09/09	1,883	1,931	1,871	1,894	-0.42%	102,900	-	+1.45%	-	-
09/08	2,033	2,033	1,902	1,902	-7.04%	249,500	-	+1.87%	-	-
09/07	2,076	2,132	2,012	2,046	-0.63%	196,000	-	+9.71%	-	-
09/04	2,000	2,066	1,975	2,059	+3.21%	273,300	-	+10.88%	-	-
09/03	1,970	2,020	1,957	1,995	+2.1%	204,900	-	+7.95%	-	-
09/02	1,948	1,999	1,885	1,954	-0.31%	196,000	-	+6.14%	-	-
09/01	1,864	1,960	1,859	1,960	+5.43%	223,100	-	+6.7%	-	-
08/31	1,818	1,864	1,801	1,859	+2.31%	133,400	-	+1.25%	-	-
08/28	1,810	1,834	1,798	1,817	+0.22%	110,800	-	-1.09%	-	-
08/27	1,811	1,832	1,800	1,813	-0.28%	93,600	-	-1.47%	-	-
08/26	1,820	1,833	1,810	1,818	+0.22%	57,700	-	-1.36%	-	-
08/25	1,829	1,840	1,804	1,814	-0.82%	61,300	-	-1.73%	-	-
08/24	1,824	1,857	1,804	1,829	-0.16%	90,500	-	-0.87%	-	-
08/21	1,857	1,860	1,825	1,832	-0.65%	130,900	-	-0.76%	-	-
08/20	1,741	1,849	1,741	1,844	+6.16%	299,400	-	-0.22%	-	-
08/19	1,778	1,785	1,718	1,737	-3.71%	251,000	-	-5.96%	-	-
08/18	1,799	1,816	1,778	1,804	+0.28%	176,300	-	-2.49%	-	-
08/17	1,780	1,799	1,760	1,799	+0.78%	160,300	-	-2.76%	-	-
08/14	1,747	1,785	1,742	1,785	+2.23%	176,000	-	-3.51%	-	-
08/13	1,754	1,764	1,723	1,746	-0.68%	311,200	-	-5.67%	-	-
08/12	1,773	1,784	1,746	1,758	+0.4%	201,500	-	-5.33%	-	-
08/10	1,860	1,860	1,744	1,751	-9.65%	581,900	-	-5.91%	-	-
08/07	2,010	2,017	1,903	1,938	-2.32%	222,800	-	+4.08%	-	-
08/06	1,916	1,998	1,903	1,984	+2.27%	170,800	-	+6.9%	-	-
08/05	1,891	1,960	1,891	1,940	+3.08%	164,300	-	+5.09%	-	-
08/04	1,841	1,925	1,841	1,882	+1.18%	107,900	-	+2.39%	-	-
08/03	1,830	1,879	1,785	1,860	+0.59%	143,700	-	+1.42%	-	-
07/31	1,851	1,875	1,793	1,849	+0.93%	64,300	-	+1.04%	-	-
07/30	1,809	1,840	1,784	1,832	+0.77%	94,000	-	+0.22%	-	-
07/29	1,870	1,876	1,755	1,818	-1.57%	153,100	-	-0.38%	-	-
07/28	1,938	1,940	1,841	1,847	-4.55%	104,300	-	+1.26%	-	-
07/27	1,898	1,940	1,870	1,935	+2.76%	85,200	-	+6.09%	-	-
07/24	1,875	1,891	1,864	1,883	-0.74%	61,500	-	+3.46%	-	-
07/23	1,898	1,923	1,872	1,897	-0.26%	86,600	-	+4.35%	-	-
07/22	1,880	1,947	1,872	1,902	+1.6%	121,900	-	+4.79%	-	-
07/21	1,814	1,890	1,808	1,872	+3.37%	120,300	-	+3.25%	-	-
07/17	1,836	1,852	1,772	1,811	-1.95%	113,900	-	+0.11%	-	-
07/16	1,872	1,885	1,842	1,847	-1.49%	59,500	-	+2.33%	-	-
07/15	1,837	1,878	1,808	1,875	+2.85%	90,400	-	+4.17%	-	-
07/14	1,817	1,831	1,791	1,823	+0.72%	97,100	-	+1.56%	-	-
07/13	1,834	1,853	1,781	1,810	-0.28%	93,500	-	+0.89%	-	-
07/10	1,833	1,845	1,808	1,815	+0.78%	96,000	-	+1.4%	-	-
07/09	1,797	1,811	1,785	1,801	-0.17%	62,400	-	+0.78%	-	-
07/08	1,867	1,867	1,790	1,804	-4.14%	134,300	-	+1.12%	-	-
07/07	1,892	1,899	1,836	1,882	+1.18%	157,400	-	+5.61%	-	-
07/06	1,814	1,864	1,798	1,860	+3.68%	120,100	-	+4.79%	-	-
07/03	1,752	1,794	1,721	1,794	+1.47%	93,800	-	+1.24%	-	-
07/02	1,767	1,796	1,761	1,768	+0.97%	88,600	-	-0.06%	-	-
07/01	1,741	1,761	1,735	1,751	+0.98%	66,300	-	-0.91%	-	-
06/30	1,779	1,788	1,732	1,734	-1.98%	104,900	-	-1.7%	-	-
06/29	1,777	1,798	1,729	1,769	-0.06%	143,900	-	+0.28%	-	-
06/26	1,794	1,830	1,758	1,770	-1.06%	92,300	-	+0.34%	-	-
06/25	1,812	1,818	1,784	1,789	+0.96%	69,500	-	+1.42%	-	-
06/24	1,780	1,822	1,764	1,772	-0.84%	70,900	-	+0.28%	-	-
06/23	1,850	1,850	1,783	1,787	-2.83%	96,800	-	+0.85%	-	-
06/22	1,834	1,841	1,806	1,839	-0.27%	85,600	-	+3.31%	-	-
06/19	1,843	1,850	1,801	1,844	+1.1%	158,400	-	+3.48%	-	-
06/18	1,850	1,864	1,811	1,824	-0.49%	69,300	-	+2.47%	-	-
06/17	1,850	1,893	1,819	1,833	-0.49%	131,500	-	+3.04%	-	-
06/16	1,773	1,842	1,773	1,842	+3.95%	157,500	-	+3.43%	-	-
06/15	1,747	1,792	1,740	1,772	+3.5%	107,400	-	-0.51%	-	-
06/12	1,750	1,755	1,689	1,712	-0.58%	89,800	-	-3.98%	-	-
06/11	1,708	1,722	1,642	1,722	-1.49%	161,100	-	-3.64%	-	-
06/10	1,806	1,819	1,744	1,748	-3.21%	155,300	-	-2.24%	-	-
06/09	1,723	1,815	1,723	1,806	+5.24%	182,800	-	+1.06%	-	-
06/08	1,710	1,727	1,696	1,716	-1.32%	155,300	-	-3.7%	-	-
06/05	1,725	1,752	1,707	1,739	+0.46%	102,700	-	-2.36%	-	-
06/04	1,727	1,750	1,712	1,731	-0.57%	92,800	-	-2.59%	-	-
06/03	1,721	1,756	1,692	1,741	+1.22%	149,200	-	-1.8%	-	-
06/02	1,770	1,798	1,679	1,720	-3.48%	483,100	-	-2.6%	-	-
06/01	1,725	1,798	1,722	1,782	+3.6%	226,500	-	+1.14%	-	-
05/29	1,729	1,753	1,720	1,720	+0.64%	124,300	-	-2.11%	-	-
05/28	1,705	1,727	1,691	1,709	+1.18%	133,800	-	-2.62%	-	-
05/27	1,744	1,776	1,688	1,689	-1.92%	179,300	-	-3.76%	-	-
05/26	1,765	1,766	1,717	1,722	-3.04%	252,900	-	-1.99%	-	-
05/25	1,769	1,805	1,761	1,776	+0.68%	210,600	-	+1.14%	-	-
05/22	1,873	1,879	1,751	1,764	-5.26%	301,600	-	+0.63%	-	-
05/21	1,944	1,991	1,862	1,862	-2.21%	180,800	-	+6.52%	-	-
05/20	1,972	1,972	1,872	1,904	-3.89%	253,800	-	+9.36%	-	-
05/19	1,935	2,010	1,933	1,981	+4.54%	340,200	-	+14.38%	-	-
05/18	1,902	1,938	1,866	1,895	+6.28%	389,500	-	+10.11%	-	-
05/15	1,819	1,847	1,760	1,783	-1.87%	140,600	-	+4.27%	-	-
05/14	1,864	1,874	1,809	1,817	-2.47%	177,700	-	+6.69%	-	-
05/13	1,847	1,863	1,814	1,863	+0.81%	115,100	-	+9.98%	-	-
05/12	1,838	1,863	1,826	1,848	+1.48%	135,500	-	+9.74%	-	-
05/11	1,830	1,846	1,802	1,821	+0.89%	171,700	-	+8.72%	-	-
05/08	1,750	1,813	1,740	1,805	+2.79%	187,100	-	+8.54%	-	-
05/07	1,775	1,775	1,747	1,756	+1.74%	104,000	-	+6.17%	-	-
05/01	1,687	1,732	1,675	1,726	+2.31%	119,300	-	+4.61%	-	-
04/30	1,681	1,694	1,663	1,687	+0.3%	139,500	-	+2.49%	-	-
04/28	1,638	1,682	1,634	1,682	+3.25%	115,500	-	+2.31%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	4,770 477 8/17	2,330 233 4/8	5,395,900 53,959,000 7/22	-	-	636億6843万 3/31
2011年 3月期	3,190 319 4/12	1,360 136 3/15	1,596,200 15,962,000 4/7	733億2213万	312億5959万	439億133万 3/31
2012年 3月期	2,270 227 3/19	1,590 159 11/22 159 11/21	564,300 5,643,000 7/20	521億7593万	365億4614万	484億9833万 3/30
2013年 3月期	3,740 374 3/14	1,670 167 6/6	5,645,100 56,451,000 2/25	859億6387万	383億8493万	742億4153万 3/29
2014年 3月期	4,540 454 5/20	2,520 252 3/24	7,836,100 78,361,000 5/17	1043億5187万	579億2218万	627億1702万 3/31
2015年 3月期	2,900 290 9/8	1,690 169 9/30 169 9/29	883,500 8,835,000 10/5	666億5648万	388億4463万	426億9241万 12/30
2016年 12月期	2,760 276 6/1	1,330 133 2/12	435,700 4,357,000 5/18	634億3858万	305億7004万	508億2160万 12/30
2017年 12月期	2,928 12/25 12/22	2,160 216 4/17	771,900 11/14	673億5万	496億4758万	642億2066万 12/29
2018年 12月期	3,050 1/10	1,401 12/25	329,600 2/14	701億422万	322億197万	356億183万 12/28
2019年 12月期	1,772 5/7	1,287 8/26	96,400 11/15	407億2940万	295億8168万	377億4860万 12/30
2020年 12月期	1,686 1/9	855 3/17	163,200 3/19	387億5269万	196億5216万	312億6523万 12/30
2021年 12月期	1,865 9/8	1,319 5/26	663,200 11/15	428億6701万	303億1720万	312億4833万 12/30
2022年 12月期	1,478 1/5	1,088 3/9 3/8	281,400 2/16	339億7181万	250億767万	265億671万 12/30
2023年 12月期	1,299 6/15	1,057 10/24	204,700 11/15	298億5750万	242億9513万	244億4933万 12/29
2024年 12月期	1,200 2/13 2/6	882 8/5	379,400 2/15	275億8199万	202億7276万	211億2914万 12/30
2025年 12月期	2,488 9/9	831 4/7	2,849,600 9/4	571億8666万	191億52万	420億8829万 12/30
最新	1,960 2026/9/25		78,200	450億5058万

井関農機（6310）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート