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
10/06	2,750	2,752	2,704	2,721	-0.29%	2,988,800	-	-3.37%	-	-
10/05	2,637	2,747	2,633	2,729	+1.71%	4,724,900	-	-3.23%	-	-
10/02	2,671	2,722	2,671	2,683	-1.4%	4,146,600	-	-4.96%	-	-
10/01	2,677	2,722	2,660	2,721	-1.56%	4,944,800	-	-3.78%	-	-
09/30	2,708	2,778	2,707	2,764	+2.07%	4,862,800	-	-2.33%	-	-
09/29	2,731	2,732	2,678	2,708	-1.6%	4,009,900	-	-4.24%	-	-
09/28	2,762	2,801	2,743	2,752	-1.08%	4,370,200	-	-2.62%	-	-
09/25	2,774	2,784	2,739	2,782	+1.13%	4,451,100	-	-1.17%	-	-
09/24	2,783	2,809	2,751	2,751	+0.04%	5,406,900	-	-2.1%	-	-
09/18	2,814	2,817	2,729	2,750	-1.22%	4,443,500	-	-2.07%	-	-
09/17	2,783	2,812	2,751	2,784	-1.66%	4,069,700	-	-0.85%	-	-
09/16	2,817	2,873	2,805	2,831	+2.31%	3,797,200	-	+0.89%	-	-
09/15	2,744	2,800	2,739	2,767	-0.22%	3,191,100	-	-1.21%	-	-
09/14	2,810	2,821	2,767	2,773	-0.36%	3,457,500	-	-1%	-	-
09/11	2,738	2,785	2,698	2,783	-0.43%	5,061,300	-	-0.64%	-	-
09/10	2,816	2,831	2,785	2,795	-1.52%	4,075,100	-	-0.07%	-	-
09/09	2,792	2,846	2,790	2,838	+1.72%	3,413,500	-	+1.72%	-	-
09/08	2,894	2,927	2,782	2,790	-4.35%	4,492,100	-	+0.36%	-	-
09/07	3,032	3,060	2,908	2,917	-2.96%	5,100,200	-	+5.04%	-	-
09/04	3,038	3,043	2,974	3,006	-0.73%	5,908,600	-	+8.52%	-	-
09/03	2,996	3,087	2,942	3,028	+2.57%	6,657,700	-	+9.67%	-	-
09/02	2,949	2,972	2,909	2,952	-1.73%	6,631,700	-	+7.23%	-	-
09/01	2,883	3,004	2,849	3,004	+2.42%	6,571,200	-	+9.44%	-	-
08/31	2,847	2,933	2,802	2,933	+3.75%	10,815,300	-	+7.04%	-	-
08/28	2,850	2,868	2,823	2,827	-0.42%	3,212,700	-	+3.4%	-	-
08/27	2,836	2,875	2,821	2,839	+1.61%	3,520,000	-	+3.88%	-	-
08/26	2,783	2,830	2,780	2,794	-0.32%	3,042,300	-	+2.34%	-	-
08/25	2,799	2,810	2,763	2,803	+0.79%	2,495,000	-	+2.71%	-	-
08/24	2,712	2,805	2,682	2,781	+2.54%	3,349,700	-	+2.09%	-	-
08/21	2,620	2,713	2,619	2,712	+2.38%	4,507,700	-	-0.37%	-	-
08/20	2,569	2,649	2,546	2,649	+6.04%	4,520,800	-	-2.79%	-	-
08/19	2,516	2,538	2,494	2,498	-5.74%	6,317,000	-	-8.43%	-	-
08/18	2,687	2,707	2,648	2,650	-1.38%	3,627,700	-	-3.18%	-	-
08/17	2,757	2,757	2,662	2,687	-2.36%	2,728,000	-	-1.9%	-	-
08/14	2,780	2,801	2,741	2,752	+0.07%	4,836,800	-	+0.4%	-	-
08/13	2,718	2,752	2,704	2,750	+1.7%	3,290,200	-	+0.4%	-	-
08/12	2,763	2,782	2,700	2,704	-2.14%	3,306,300	-	-1.31%	-	-
08/10	2,758	2,769	2,724	2,763	+0.11%	3,573,300	-	+0.69%	-	-
08/07	2,720	2,760	2,687	2,760	+2.83%	4,727,500	-	+0.62%	-	-
08/06	2,650	2,716	2,646	2,684	+2.33%	4,908,800	-	-2.04%	-	-
08/05	2,634	2,697	2,592	2,623	+1.51%	10,566,400	-	-4.24%	-	-
08/04	2,706	2,877	2,527	2,584	-4.9%	17,966,500	-	-5.73%	-	-
08/03	2,697	2,745	2,632	2,717	-1.06%	3,741,400	-	-1.06%	-	-
07/31	2,732	2,786	2,718	2,746	-1.68%	3,440,200	-	-0.07%	-	-
07/30	2,768	2,813	2,746	2,793	-0.89%	3,538,600	-	+1.64%	-	-
07/29	2,778	2,860	2,705	2,818	+2.58%	4,854,600	-	+2.58%	-	-
07/28	2,833	2,837	2,727	2,747	-4.72%	3,353,400	-	+0.11%	-	-
07/27	2,831	2,888	2,825	2,883	+3.07%	2,633,200	-	+4.95%	-	-
07/24	2,775	2,797	2,762	2,797	0%	2,522,000	-	+1.86%	-	-
07/23	2,736	2,798	2,730	2,797	+1.19%	2,736,800	-	+1.78%	-	-
07/22	2,790	2,808	2,748	2,764	+0.4%	3,457,600	-	+0.51%	-	-
07/21	2,695	2,753	2,683	2,753	+2.72%	3,034,300	-	-0.07%	-	-
07/17	2,714	2,740	2,636	2,680	-2.55%	2,778,500	-	-2.83%	-	-
07/16	2,722	2,786	2,721	2,750	-0.72%	2,177,200	-	-0.33%	-	-
07/15	2,760	2,784	2,728	2,770	+1.13%	2,203,200	-	+0.47%	-	-
07/14	2,743	2,761	2,697	2,739	+1.29%	3,279,800	-	-0.69%	-	-
07/13	2,740	2,749	2,666	2,704	-0.37%	2,078,800	-	-2.03%	-	-
07/10	2,760	2,773	2,704	2,714	-0.4%	2,636,000	-	-1.74%	-	-
07/09	2,707	2,750	2,705	2,725	+0.78%	3,087,300	-	-1.59%	-	-
07/08	2,729	2,789	2,704	2,704	-2.7%	3,153,600	-	-2.63%	-	-
07/07	2,815	2,847	2,768	2,779	-0.54%	3,782,300	-	-0.29%	-	-
07/06	2,749	2,803	2,732	2,794	+1.75%	2,069,500	-	+0.04%	-	-
07/03	2,691	2,746	2,646	2,746	+2.35%	2,087,400	-	-1.68%	-	-
07/02	2,649	2,737	2,637	2,683	+0.83%	2,963,200	-	-4.08%	-	-
07/01	2,720	2,728	2,648	2,661	-0.93%	2,272,300	-	-5.03%	-	-
06/30	2,731	2,748	2,686	2,686	-0.67%	3,903,100	-	-4.28%	-	-
06/29	2,721	2,733	2,672	2,704	-1.74%	2,819,300	-	-3.64%	-	-
06/26	2,788	2,820	2,734	2,752	-0.11%	3,113,100	-	-1.99%	-	-
06/25	2,836	2,844	2,755	2,755	-0.51%	2,671,600	-	-1.82%	-	-
06/24	2,784	2,808	2,748	2,769	+1.28%	3,904,000	-	-1.25%	-	-
06/23	2,832	2,832	2,734	2,734	-3.66%	2,961,300	-	-2.36%	-	-
06/22	2,814	2,864	2,781	2,838	-0.32%	2,200,500	-	+1.25%	-	-
06/19	2,871	2,888	2,812	2,847	-0.28%	8,396,600	-	+1.61%	-	-
06/18	2,861	2,913	2,852	2,855	0%	2,996,700	-	+1.78%	-	-
06/17	2,875	2,909	2,847	2,855	-0.52%	2,656,400	-	+1.78%	-	-
06/16	2,878	2,906	2,847	2,870	+0.95%	2,516,000	-	+2.24%	-	-
06/15	2,786	2,851	2,775	2,843	+4.99%	2,817,300	-	+1.28%	-	-
06/12	2,752	2,760	2,678	2,708	+0.22%	4,511,500	-	-3.53%	-	-
06/11	2,698	2,738	2,635	2,702	-2.67%	3,634,300	-	-3.88%	-	-
06/10	2,821	2,823	2,748	2,776	-1%	2,817,900	-	-1.25%	-	-
06/09	2,854	2,870	2,774	2,804	+1.82%	3,169,100	-	0%	-	-
06/08	2,786	2,820	2,733	2,754	-4.57%	4,785,800	-	-1.4%	-	-
06/05	2,912	2,919	2,847	2,886	-0.82%	2,922,500	-	+3.55%	-	-
06/04	2,962	2,962	2,895	2,910	-1.85%	2,990,200	-	+5.02%	-	-
06/03	2,978	3,005	2,921	2,965	+1.13%	4,448,800	-	+7.54%	-	-
06/02	2,753	3,010	2,665	2,932	+5.09%	12,513,500	-	+7.01%	-	-
06/01	2,866	2,870	2,778	2,790	-1.83%	3,252,000	-	+2.35%	-	-
05/29	2,836	2,890	2,812	2,842	+1.1%	8,295,200	-	+4.49%	-	-
05/28	2,760	2,832	2,745	2,811	+1.96%	4,606,100	-	+3.69%	-	-
05/27	2,780	2,834	2,737	2,757	+2.11%	4,124,500	-	+2.04%	-	-
05/26	2,748	2,750	2,678	2,700	-1.75%	3,906,500	-	+0.15%	-	-
05/25	2,746	2,780	2,717	2,748	+1.78%	3,804,700	-	+1.85%	-	-
05/22	2,738	2,762	2,688	2,700	-0.07%	3,433,000	-	+0.07%	-	-
05/21	2,701	2,731	2,681	2,702	+1.46%	4,217,100	-	+0.19%	-	-
05/20	2,790	2,793	2,652	2,663	-5.13%	3,765,900	-	-1.26%	-	-
05/19	2,828	2,852	2,784	2,807	-0.14%	3,175,900	-	+4.08%	-	-
05/18	2,900	2,900	2,807	2,811	-4.03%	3,992,100	-	+4.46%	-	-
05/15	2,920	2,975	2,902	2,929	+2.06%	6,013,200	-	+9.33%	-	-
05/14	2,880	2,933	2,858	2,870	-0.86%	4,711,600	-	+7.81%	-	-
05/13	2,930	2,931	2,850	2,895	+0.87%	4,368,900	-	+9.33%	-	-

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	945 1/15 1/13	540 4/1	25,553,000 6/26	-	-	1兆956億 3/31
2011年 3月期	923 2/14	648 7/20	18,324,000 2/8	1兆1869億	8332億7551万	1兆81億 3/31
2012年 3月期	832 3/21	561 8/23	21,436,000 9/14	1兆698億	7214億55万	1兆223億 3/30
2013年 3月期	1,390 3/27	630 6/4	18,550,000 3/15	1兆7874億	8101億2897万	1兆6810億 3/29
2014年 3月期	1,852 1/23	1,202 4/4	17,712,000 2/12	2兆3268億	1兆5456億	1兆7084億 3/31
2015年 3月期	2,194 7/21	1,276 4/11	19,261,000 8/6	2兆7342億	1兆5952億	2兆3496億 12/30
2016年 12月期	1,895 1/4	1,270 2/12	12,445,500 11/9	2兆3591億	1兆5810億	2兆707億 12/30
2017年 12月期	2,233 12/25	1,606 4/17	11,128,200 7/28	2兆7714億	1兆9932億	2兆7263億 12/29
2018年 12月期	2,368 1/18	1,470 12/26	10,455,200 9/12	2兆9221億	1兆8140億	1兆9245億 12/28
2019年 12月期	1,820 7/2	1,480 2/15	6,625,200 2/15	2兆2432億	1兆8241億	2兆1055億 12/30
2020年 12月期	2,292 12/14	1,130 3/17	9,928,800 5/29	2兆7700億	1兆3792億	2兆7190億 12/30
2021年 12月期	2,733 5/10	2,129 8/20	9,013,000 7/29	3兆3030億	2兆5730億	3兆645億 12/30
2022年 12月期	2,663 1/5	1,806 12/29	12,730,800 7/28	3兆1962億	2兆1509億	2兆1607億 12/30
2023年 12月期	2,421 9/20	1,777 1/4	10,212,000 11/9	2兆8593億	2兆1164億	2兆4944億 12/29
2024年 12月期	2,565 4/12	1,678 8/5	11,006,300 11/25	3兆181億	1兆9744億	2兆1137億 12/30
2025年 12月期	2,348 12/10	1,461 4/7	16,188,400 5/30	2兆7023億	1兆6814億	2兆5208億 12/30
最新	2,721 2026/10/6		2,988,800	3兆984億

クボタ（6326）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート