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
08/04	2,706	2,877	2,527	2,584	-4.9%	17,966,500	2兆9424億	-5.73%	10.07	1.04
08/03	2,697	2,745	2,632	2,717	-1.06%	3,741,400	3兆938億	-1.06%	10.59	1.1
07/31	2,732	2,786	2,718	2,746	-1.68%	3,440,200	3兆1269億	-0.07%	10.7	1.11
07/30	2,768	2,813	2,746	2,793	-0.89%	3,538,600	3兆1804億	+1.64%	10.89	1.13
07/29	2,778	2,860	2,705	2,818	+2.58%	4,854,600	3兆2089億	+2.58%	10.98	1.14
07/28	2,833	2,837	2,727	2,747	-4.72%	3,353,400	3兆1280億	+0.11%	10.71	1.11
07/27	2,831	2,888	2,825	2,883	+3.07%	2,633,200	3兆2829億	+4.95%	11.24	1.16
07/24	2,775	2,797	2,762	2,797	0%	2,522,000	3兆1849億	+1.86%	10.9	1.13
07/23	2,736	2,798	2,730	2,797	+1.19%	2,736,800	3兆1849億	+1.78%	10.9	1.13
07/22	2,790	2,808	2,748	2,764	+0.4%	3,457,600	3兆1474億	+0.51%	10.77	1.11
07/21	2,695	2,753	2,683	2,753	+2.72%	3,034,300	3兆1348億	-0.07%	10.73	1.11
07/17	2,714	2,740	2,636	2,680	-2.55%	2,778,500	3兆517億	-2.83%	10.45	1.08
07/16	2,722	2,786	2,721	2,750	-0.72%	2,177,200	3兆1314億	-0.33%	10.72	1.11
07/15	2,760	2,784	2,728	2,770	+1.13%	2,203,200	3兆1542億	+0.47%	10.8	1.12
07/14	2,743	2,761	2,697	2,739	+1.29%	3,279,800	3兆1189億	-0.69%	10.68	1.1
07/13	2,740	2,749	2,666	2,704	-0.37%	2,078,800	3兆790億	-2.03%	10.54	1.09
07/10	2,760	2,773	2,704	2,714	-0.4%	2,636,000	3兆904億	-1.74%	10.58	1.09
07/09	2,707	2,750	2,705	2,725	+0.78%	3,087,300	3兆1030億	-1.59%	10.62	1.1
07/08	2,729	2,789	2,704	2,704	-2.7%	3,153,600	3兆790億	-2.63%	10.54	1.09
07/07	2,815	2,847	2,768	2,779	-0.54%	3,782,300	3兆1644億	-0.29%	10.83	1.12
07/06	2,749	2,803	2,732	2,794	+1.75%	2,069,500	3兆1815億	+0.04%	10.89	1.13
07/03	2,691	2,746	2,646	2,746	+2.35%	2,087,400	3兆1269億	-1.68%	10.7	1.11
07/02	2,649	2,737	2,637	2,683	+0.83%	2,963,200	3兆551億	-4.08%	10.46	1.08
07/01	2,720	2,728	2,648	2,661	-0.93%	2,272,300	3兆301億	-5.03%	10.37	1.07
06/30	2,731	2,748	2,686	2,686	-0.67%	3,903,100	3兆585億	-4.28%	10.47	1.09
06/29	2,721	2,733	2,672	2,704	-1.74%	2,819,300	3兆790億	-3.64%	10.54	1.1
06/26	2,788	2,820	2,734	2,752	-0.11%	3,113,100	3兆1337億	-1.99%	10.73	1.12
06/25	2,836	2,844	2,755	2,755	-0.51%	2,671,600	3兆1371億	-1.82%	10.74	1.12
06/24	2,784	2,808	2,748	2,769	+1.28%	3,904,000	3兆1531億	-1.25%	10.79	1.13
06/23	2,832	2,832	2,734	2,734	-3.66%	2,961,300	3兆1132億	-2.36%	10.66	1.11
06/22	2,814	2,864	2,781	2,838	-0.32%	2,200,500	3兆2316億	+1.25%	11.06	1.15
06/19	2,871	2,888	2,812	2,847	-0.28%	8,396,600	3兆2419億	+1.61%	11.1	1.16
06/18	2,861	2,913	2,852	2,855	0%	2,996,700	3兆2510億	+1.78%	11.13	1.16
06/17	2,875	2,909	2,847	2,855	-0.52%	2,656,400	3兆2510億	+1.78%	11.13	1.16
06/16	2,878	2,906	2,847	2,870	+0.95%	2,516,000	3兆2681億	+2.24%	11.19	1.17
06/15	2,786	2,851	2,775	2,843	+4.99%	2,817,300	3兆2373億	+1.28%	11.08	1.16
06/12	2,752	2,760	2,678	2,708	+0.22%	4,511,500	3兆836億	-3.53%	10.55	1.1
06/11	2,698	2,738	2,635	2,702	-2.67%	3,634,300	3兆768億	-3.88%	10.53	1.1
06/10	2,821	2,823	2,748	2,776	-1%	2,817,900	3兆1610億	-1.25%	10.82	1.13
06/09	2,854	2,870	2,774	2,804	+1.82%	3,169,100	3兆1929億	0%	10.93	1.14
06/08	2,786	2,820	2,733	2,754	-4.57%	4,785,800	3兆1360億	-1.4%	10.73	1.12
06/05	2,912	2,919	2,847	2,886	-0.82%	2,922,500	3兆2863億	+3.55%	11.25	1.17
06/04	2,962	2,962	2,895	2,910	-1.85%	2,990,200	3兆3136億	+5.02%	11.34	1.18
06/03	2,978	3,005	2,921	2,965	+1.13%	4,448,800	3兆3762億	+7.54%	11.56	1.21
06/02	2,753	3,010	2,665	2,932	+5.09%	12,513,500	3兆3387億	+7.01%	11.43	1.19
06/01	2,866	2,870	2,778	2,790	-1.83%	3,252,000	3兆1770億	+2.35%	10.87	1.14
05/29	2,836	2,890	2,812	2,842	+1.1%	8,295,200	3兆2362億	+4.49%	11.08	1.16
05/28	2,760	2,832	2,745	2,811	+1.96%	4,606,100	3兆2009億	+3.69%	10.96	1.14
05/27	2,780	2,834	2,737	2,757	+2.11%	4,124,500	3兆1394億	+2.04%	10.75	1.12
05/26	2,748	2,750	2,678	2,700	-1.75%	3,906,500	3兆745億	+0.15%	10.52	1.1
05/25	2,746	2,780	2,717	2,748	+1.78%	3,804,700	3兆1291億	+1.85%	10.71	1.12
05/22	2,738	2,762	2,688	2,700	-0.07%	3,433,000	3兆745億	+0.07%	10.52	1.1
05/21	2,701	2,731	2,681	2,702	+1.46%	4,217,100	3兆768億	+0.19%	10.53	1.1
05/20	2,790	2,793	2,652	2,663	-5.13%	3,765,900	3兆324億	-1.26%	10.38	1.08
05/19	2,828	2,852	2,784	2,807	-0.14%	3,175,900	3兆1963億	+4.08%	10.94	1.14
05/18	2,900	2,900	2,807	2,811	-4.03%	3,992,100	3兆2009億	+4.46%	10.96	1.14
05/15	2,920	2,975	2,902	2,929	+2.06%	6,013,200	3兆3353億	+9.33%	11.42	1.19
05/14	2,880	2,933	2,858	2,870	-0.86%	4,711,600	3兆2681億	+7.81%	11.19	1.17
05/13	2,930	2,931	2,850	2,895	+0.87%	4,368,900	3兆2965億	+9.33%	11.28	1.18
05/12	2,855	2,930	2,847	2,870	+1.09%	5,119,700	3兆2681億	+9%	11.19	1.17
05/11	2,873	2,873	2,725	2,839	+0.89%	10,910,600	3兆2328億	+8.23%	11.07	1.16
05/08	2,700	2,900	2,649	2,814	+4.22%	13,827,900	3兆2043億	+7.9%	10.97	1.14
05/07	2,724	2,724	2,630	2,700	+4.29%	7,434,700	3兆745億	+4.09%	10.52	1.1
05/01	2,594	2,598	2,553	2,589	+1.41%	2,643,600	2兆9481億	0%	10.09	1.05
04/30	2,564	2,585	2,529	2,553	-1.73%	4,446,500	2兆9071億	-1.39%	9.95	1.04
04/28	2,568	2,610	2,544	2,598	+4.25%	4,528,100	2兆9583億	+0.39%	10.13	1.06
04/27	2,522	2,534	2,477	2,492	-2.62%	4,044,500	2兆8376億	-3.56%	9.71	1.01
04/24	2,595	2,609	2,559	2,559	+0.87%	2,894,500	2兆9139億	-0.85%	9.97	1.04
04/23	2,573	2,595	2,536	2,537	-1.7%	3,306,000	2兆8889億	-1.74%	9.89	1.03
04/22	2,635	2,650	2,575	2,581	-2.27%	4,315,300	2兆9390億	-0.31%	10.06	1.05
04/21	2,654	2,687	2,608	2,641	+0.99%	3,852,200	3兆73億	+1.93%	10.29	1.07
04/20	2,600	2,620	2,593	2,615	+1.71%	2,783,900	2兆9777億	+0.97%	10.19	1.06
04/17	2,608	2,609	2,564	2,571	-1.42%	3,204,900	2兆9276億	-0.85%	10.02	1.05
04/16	2,746	2,750	2,604	2,608	-5.2%	6,920,900	2兆9697億	+0.38%	10.16	1.06
04/15	2,788	2,788	2,732	2,751	+0.07%	2,929,100	3兆1326億	+5.65%	10.72	1.12
04/14	2,727	2,778	2,715	2,749	+2.69%	4,855,200	3兆1303億	+5.57%	10.71	1.12
04/13	2,670	2,711	2,652	2,677	-0.78%	2,209,200	3兆483億	+2.92%	10.43	1.09
04/10	2,700	2,729	2,690	2,698	+0.94%	3,794,500	3兆722億	+3.49%	10.52	1.1
04/09	2,697	2,708	2,658	2,673	+0.53%	3,849,300	3兆437億	+2.34%	10.42	1.09
04/08	2,655	2,664	2,621	2,659	+6.15%	5,092,400	3兆278億	+1.6%	10.36	1.08
04/07	2,525	2,546	2,505	2,505	-0.2%	2,215,500	2兆8524億	-4.75%	9.76	1.02
04/06	2,550	2,551	2,500	2,510	-0.4%	2,171,500	2兆8581億	-5.46%	9.78	1.02
04/03	2,574	2,593	2,520	2,520	+0.32%	3,004,800	2兆8695億	-6.01%	9.82	1.03
04/02	2,652	2,653	2,512	2,512	-4.3%	4,390,200	2兆8604億	-7.1%	9.79	1.02
04/01	2,602	2,628	2,565	2,625	+6.84%	4,193,800	2兆9891億	-3.74%	10.23	1.07
03/31	2,406	2,505	2,393	2,457	-0.2%	7,149,500	2兆7978億	-10.59%	9.58	1.04
03/30	2,433	2,479	2,424	2,462	-4.68%	5,497,500	2兆8035億	-11.15%	9.6	1.04
03/27	2,549	2,596	2,539	2,583	+0.16%	4,005,400	2兆9413億	-7.55%	10.07	1.09
03/26	2,630	2,645	2,556	2,579	+1.74%	4,211,800	2兆9367億	-8.22%	10.05	1.09
03/25	2,553	2,565	2,488	2,535	+1.28%	4,941,700	2兆8866億	-10.33%	9.88	1.07
03/24	2,532	2,548	2,469	2,503	+3.13%	4,094,000	2兆8502億	-12.08%	9.76	1.06
03/23	2,452	2,479	2,412	2,427	-5.97%	4,593,500	2兆7636億	-15.49%	9.46	1.03
03/19	2,644	2,648	2,572	2,581	-4.9%	4,931,400	2兆9390億	-11.15%	10.06	1.09
03/18	2,650	2,714	2,650	2,714	+3.12%	3,679,700	3兆904億	-6.77%	10.58	1.15
03/17	2,660	2,691	2,618	2,632	+1.23%	2,588,100	2兆9971億	-9.58%	10.26	1.11
03/16	2,633	2,662	2,599	2,600	-3.09%	3,467,200	2兆9606億	-10.71%	10.13	1.1
03/13	2,656	2,698	2,656	2,683	-0.85%	3,058,100	3兆551億	-7.86%	10.46	1.14
03/12	2,736	2,740	2,680	2,706	-2.1%	3,379,100	3兆813億	-6.88%	10.55	1.15
03/11	2,804	2,831	2,752	2,764	+0.36%	3,336,100	3兆1474億	-4.59%	10.77	1.17
03/10	2,720	2,773	2,688	2,754	+3.15%	4,809,000	3兆1360億	-4.38%	10.73	1.17

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	2,584 2026/8/4		17,966,500	2兆9424億

クボタ（6326）の時価総額の推移

2026/03/10～2026/08/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート