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
10/02	2,506	2,537	2,486	2,506	-1.26%	65,200	-	+17.87%	-	-
10/01	2,560	2,563	2,521	2,538	-0.59%	71,100	-	+20.86%	-	-
09/30	2,560	2,573	2,520	2,553	+0.04%	60,100	-	+23.15%	-	-
09/29	2,503	2,557	2,471	2,552	+0.04%	95,100	-	+24.73%	-	-
09/28	2,570	2,601	2,548	2,551	+0.04%	150,300	-	+26.41%	-	-
09/25	2,598	2,598	2,523	2,550	-0.78%	80,200	-	+28.14%	-	-
09/24	2,590	2,611	2,544	2,570	+1.38%	140,500	-	+30.86%	-	-
09/18	2,521	2,545	2,453	2,535	+1.04%	135,100	-	+30.87%	-	-
09/17	2,432	2,531	2,431	2,509	+2.83%	222,200	-	+31.36%	-	-
09/16	2,420	2,443	2,337	2,440	-0.12%	250,200	-	+29.65%	-	-
09/15	2,457	2,457	2,295	2,443	+15.95%	730,700	-	+31.56%	-	-
09/14	2,107	2,107	2,107	2,107	+23.43%	26,700	-	+15.07%	-	-
09/11	1,707	1,720	1,687	1,707	-1.27%	37,800	-	-5.95%	-	-
09/10	1,740	1,743	1,710	1,729	-0.69%	28,100	-	-4.84%	-	-
09/09	1,728	1,744	1,722	1,741	+0.75%	13,800	-	-4.13%	-	-
09/08	1,790	1,790	1,728	1,728	-4.16%	32,700	-	-4.69%	-	-
09/07	1,800	1,834	1,799	1,803	-0.5%	17,300	-	-0.39%	-	-
09/04	1,785	1,815	1,783	1,812	+0.83%	22,400	-	+0.5%	-	-
09/03	1,785	1,816	1,785	1,797	+0.45%	23,600	-	0%	-	-
09/02	1,803	1,815	1,779	1,789	-2.13%	34,800	-	-0.06%	-	-
09/01	1,802	1,828	1,800	1,828	+0.99%	18,700	-	+2.47%	-	-
08/31	1,824	1,824	1,802	1,810	-0.77%	19,300	-	+1.74%	-	-
08/28	1,853	1,858	1,819	1,824	-1.83%	32,100	-	+2.82%	-	-
08/27	1,854	1,886	1,849	1,858	-0.38%	21,800	-	+5.03%	-	-
08/26	1,841	1,875	1,841	1,865	+0.65%	12,700	-	+5.85%	-	-
08/25	1,860	1,875	1,841	1,853	-0.38%	19,900	-	+5.58%	-	-
08/24	1,881	1,884	1,860	1,860	-1.12%	24,100	-	+6.47%	-	-
08/21	1,857	1,881	1,844	1,881	+0.59%	20,800	-	+8.1%	-	-
08/20	1,857	1,870	1,826	1,870	+1.8%	27,200	-	+7.91%	-	-
08/19	1,888	1,888	1,833	1,837	-3.57%	32,200	-	+6.43%	-	-
08/18	1,869	1,920	1,869	1,905	+1.11%	41,300	-	+10.76%	-	-
08/17	1,875	1,892	1,848	1,884	+0.48%	32,600	-	+9.98%	-	-
08/14	1,793	1,897	1,793	1,875	+4.11%	68,200	-	+9.84%	-	-
08/13	1,819	1,819	1,785	1,801	-0.99%	24,700	-	+6%	-	-
08/12	1,790	1,823	1,771	1,819	+2.08%	32,900	-	+7.32%	-	-
08/10	1,757	1,783	1,731	1,782	+3.07%	50,400	-	+5.51%	-	-
08/07	1,748	1,760	1,720	1,729	-1.09%	21,400	-	+2.61%	-	-
08/06	1,701	1,749	1,701	1,748	+2.4%	31,000	-	+3.86%	-	-
08/05	1,675	1,720	1,675	1,707	+2.71%	23,200	-	+1.73%	-	-
08/04	1,637	1,678	1,637	1,662	+1.34%	23,800	-	-0.78%	-	-
08/03	1,647	1,648	1,619	1,640	-0.36%	23,000	-	-2.15%	-	-
07/31	1,667	1,677	1,640	1,646	-0.06%	19,900	-	-1.91%	-	-
07/30	1,620	1,672	1,617	1,647	+0.49%	30,500	-	-2.08%	-	-
07/29	1,656	1,656	1,618	1,639	-0.06%	26,000	-	-2.79%	-	-
07/28	1,670	1,670	1,640	1,640	-2.84%	28,900	-	-3.02%	-	-
07/27	1,679	1,692	1,665	1,688	0%	9,200	-	-0.35%	-	-
07/24	1,680	1,701	1,672	1,688	-0.35%	9,400	-	-0.35%	-	-
07/23	1,698	1,713	1,692	1,694	-0.18%	13,600	-	-0.06%	-	-
07/22	1,695	1,714	1,681	1,697	+0.59%	25,700	-	+0.18%	-	-
07/21	1,663	1,691	1,645	1,687	+2.74%	21,000	-	-0.35%	-	-
07/17	1,678	1,682	1,629	1,642	-2.67%	44,700	-	-2.9%	-	-
07/16	1,693	1,701	1,683	1,687	-1%	9,900	-	-0.12%	-	-
07/15	1,737	1,737	1,697	1,704	+0.29%	20,900	-	+1.19%	-	-
07/14	1,682	1,700	1,675	1,699	+1.01%	12,800	-	+1.07%	-	-
07/13	1,741	1,741	1,682	1,682	-3.05%	22,900	-	+0.18%	-	-
07/10	1,771	1,771	1,704	1,735	+0.23%	80,700	-	+3.4%	-	-
07/09	1,695	1,737	1,695	1,731	+2.3%	30,900	-	+3.28%	-	-
07/08	1,705	1,707	1,685	1,692	+0.12%	31,300	-	+1.14%	-	-
07/07	1,674	1,716	1,674	1,690	+1.08%	26,300	-	+1.14%	-	-
07/06	1,696	1,696	1,663	1,672	-0.36%	23,300	-	+0.18%	-	-
07/03	1,680	1,684	1,643	1,678	+0.24%	23,000	-	+0.66%	-	-
07/02	1,644	1,674	1,637	1,674	+2.51%	20,800	-	+0.36%	-	-
07/01	1,633	1,653	1,630	1,633	+0.12%	19,000	-	-2.16%	-	-
06/30	1,674	1,674	1,625	1,631	-2.45%	21,600	-	-2.34%	-	-
06/29	1,735	1,735	1,658	1,672	-2.28%	19,100	-	0%	-	-
06/26	1,739	1,739	1,700	1,711	-1.61%	19,600	-	+2.33%	-	-
06/25	1,742	1,767	1,723	1,739	-0.17%	23,200	-	+4.01%	-	-
06/24	1,790	1,790	1,709	1,742	-1.86%	34,700	-	+4.37%	-	-
06/23	1,734	1,816	1,733	1,775	+4.66%	103,300	-	+6.67%	-	-
06/22	1,710	1,725	1,689	1,696	-0.47%	16,800	-	+2.11%	-	-
06/19	1,703	1,721	1,700	1,704	+0.24%	25,100	-	+2.77%	-	-
06/18	1,687	1,708	1,673	1,700	+0.77%	30,000	-	+2.72%	-	-
06/17	1,652	1,711	1,652	1,687	+1.93%	34,400	-	+2.12%	-	-
06/16	1,640	1,672	1,626	1,655	+0.73%	25,500	-	+0.36%	-	-
06/15	1,620	1,666	1,608	1,643	+3.92%	39,600	-	-0.36%	-	-
06/12	1,607	1,620	1,573	1,581	-0.32%	23,300	-	-4.12%	-	-
06/11	1,650	1,650	1,563	1,586	-1.8%	31,400	-	-3.94%	-	-
06/10	1,653	1,659	1,610	1,615	-2.53%	34,400	-	-2.3%	-	-
06/09	1,665	1,695	1,647	1,657	+0.67%	28,500	-	+0.36%	-	-
06/08	1,665	1,665	1,630	1,646	-1.97%	42,900	-	0%	-	-
06/05	1,656	1,682	1,646	1,679	+1.39%	25,700	-	+2.19%	-	-
06/04	1,636	1,675	1,633	1,656	-0.18%	27,100	-	+1.16%	-	-
06/03	1,610	1,661	1,610	1,659	+1.97%	33,300	-	+1.65%	-	-
06/02	1,649	1,649	1,600	1,627	-0.61%	37,000	-	-0.12%	-	-
06/01	1,690	1,700	1,637	1,637	-3.14%	32,700	-	+0.61%	-	-
05/29	1,700	1,723	1,690	1,690	-0.24%	55,400	-	+3.87%	-	-
05/28	1,672	1,694	1,643	1,694	+0.95%	33,700	-	+4.31%	-	-
05/27	1,673	1,682	1,654	1,678	+0.78%	30,300	-	+3.45%	-	-
05/26	1,692	1,692	1,650	1,665	-0.77%	28,600	-	+2.71%	-	-
05/25	1,710	1,725	1,667	1,678	-1.47%	52,100	-	+3.58%	-	-
05/22	1,675	1,703	1,675	1,703	+2.1%	53,100	-	+5.19%	-	-
05/21	1,662	1,686	1,646	1,668	+2.14%	28,900	-	+3.22%	-	-
05/20	1,685	1,685	1,613	1,633	-3.14%	57,500	-	+1.05%	-	-
05/19	1,637	1,686	1,620	1,686	+4.46%	49,100	-	+4.2%	-	-
05/18	1,657	1,657	1,598	1,614	-1.94%	42,900	-	-0.25%	-	-
05/15	1,641	1,667	1,631	1,646	+1.42%	41,900	-	+1.67%	-	-
05/14	1,705	1,736	1,622	1,623	+0.43%	104,100	-	+0.37%	-	-
05/13	1,648	1,655	1,613	1,616	-1.82%	27,200	-	0%	-	-
05/12	1,643	1,658	1,631	1,646	+0.18%	19,600	-	+1.86%	-	-
05/11	1,629	1,661	1,629	1,643	+1.48%	38,900	-	+1.8%	-	-

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	1,610 161 3/31	770 77 11/27	1,172,200 11,722,000 3/30	155億3778万	-	145億7270万 3/31
2011年 3月期	2,000 200 4/12	1,050 105 3/15	1,638,500 16,385,000 4/7	193億160万	101億3334万	161億1683万 3/31
2012年 3月期	1,800 180 3/26	1,060 106 11/11 106 10/5 他2件	981,600 9,816,000 11/22	173億7144万	102億2984万	164億636万 3/30
2013年 3月期	1,780 178 3/14	1,140 114 6/8	568,700 5,687,000 7/6	171億7842万	110億191万	151億5175万 3/29
2014年 3月期	2,300 230 9/24	1,410 141 6/28 141 6/7	2,565,600 25,656,000 9/24	221億9684万	136億762万	167億3734万 3/31
2015年 3月期	2,820 282 3/3	1,500 150 5/21 150 5/20	400,900 4,009,000 7/2	272億1526万	144億7620万	243億8332万 3/31
2016年 3月期	3,400 340 6/4	1,820 182 2/12	220,300 2,203,000 5/20	328億1273万	175億6446万	198億2071万 3/31
2017年 3月期	2,510 2/13	1,530 153 8/26	104,600 11/14	242億2351万	147億6572万	208億2289万 3/31
2018年 3月期	3,365 1/15	2,013 4/19	78,200 11/14	324億7495万	194億2706万	253億9139万 3/30
2019年 3月期	3,095 10/2	2,025 12/25	86,800 8/27	298億6923万	195億4287万	210億6063万 3/29
2020年 3月期	2,456 12/20	1,348 3/17	67,400 3/13	237億237万	130億928万	144億4712万 3/31
2021年 3月期	1,824 6/9	1,274 11/30	286,100 3/19	176億306万	122億9512万	148億2968万 3/31
2022年 3月期	1,849 6/7	1,220 3/9 3/8	121,700 5/10	178億4433万	117億7397万	125億1568万 3/31
2023年 3月期	1,546 6/9	1,046 3/20	119,300 11/14	149億2014万	100億9473万	99億4256万 3/31
2024年 3月期	1,739 3/26 3/21	1,055 4/6	609,100 10/2	167億8274万	101億8159万	155億9947万 3/29
2025年 3月期	1,691 4/1	1,133 12/25 12/24	140,000 5/13	163億1950万	109億3435万	111億6097万 3/31
2026年 3月期	1,938 2/13	986 4/7	195,000 10/20	187億325万	95億1569万	142億6584万 3/31
最新	2,506 2026/10/2		65,200	241億8491万

北川鉄工所（6317）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート