- 6336
- 2026/09/28
- 時価
- 121億円
- PER 予
- 11.07倍
- 2010年以降
- 赤字-67.39倍
（2010-2026年） - PBR
- 1.06倍
- 2010年以降
- 赤字-10.09倍
（2010-2026年） - 配当 予
- 2.77%
- ROE 予
- 9.53%
- ROA 予
- 6.74%
- 資料
- Link
- CSV,JSON
石井表記（6336）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,466
- 始値
- 1,466
- 高値
- 1,494
- 安値
- 1,451
- 終値 +1.02%
- 1,481
- 出来高 -39.25%
- 27,400
乖離率
- 株価（5日）
移動平均値 - +2.07%
1,451 - 株価（25日）
移動平均値 - -10.89%
1,662 - 出来高（5日）
移動平均値 - -61.3%
70,800
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,466 | 1,494 | 1,451 | 1,481 | +1.02% | 27,400 | - | -10.89% | - | - |
| 09/25 | 1,488 | 1,488 | 1,439 | 1,466 | -1.15% | 45,100 | - | -12.16% | - | - |
| 09/24 | 1,438 | 1,492 | 1,412 | 1,483 | +4.14% | 92,000 | - | -11.88% | - | - |
| 09/18 | 1,401 | 1,430 | 1,400 | 1,424 | +1.64% | 81,100 | - | -15.99% | - | - |
| 09/17 | 1,368 | 1,415 | 1,363 | 1,401 | +3.93% | 108,400 | - | -17.88% | - | - |
| 09/16 | 1,408 | 1,418 | 1,316 | 1,348 | -3.92% | 233,800 | - | -21.49% | - | - |
| 09/15 | 1,415 | 1,435 | 1,385 | 1,403 | -0.64% | 117,700 | - | -18.85% | - | - |
| 09/14 | 1,487 | 1,500 | 1,400 | 1,412 | -9.49% | 399,600 | - | -18.71% | - | - |
| 09/11 | 1,886 | 1,997 | 1,542 | 1,560 | -18.45% | 1,399,700 | - | -10.55% | - | - |
| 09/10 | 1,865 | 1,918 | 1,865 | 1,913 | +1.16% | 36,900 | - | +9.5% | - | - |
| 09/09 | 1,864 | 1,920 | 1,830 | 1,891 | -0.11% | 50,200 | - | +8.87% | - | - |
| 09/08 | 1,922 | 1,960 | 1,862 | 1,893 | -2.72% | 49,600 | - | +9.8% | - | - |
| 09/07 | 1,900 | 2,022 | 1,900 | 1,946 | +3.18% | 75,400 | - | +14% | - | - |
| 09/04 | 1,850 | 1,899 | 1,837 | 1,886 | +3.4% | 25,500 | - | +11.47% | - | - |
| 09/03 | 1,826 | 1,860 | 1,797 | 1,824 | -0.6% | 27,300 | - | +9.03% | - | - |
| 09/02 | 1,787 | 1,842 | 1,770 | 1,835 | +0.44% | 39,100 | - | +10.61% | - | - |
| 09/01 | 1,823 | 1,848 | 1,783 | 1,827 | -0.22% | 25,600 | - | +11.13% | - | - |
| 08/31 | 1,681 | 1,848 | 1,635 | 1,831 | +6.45% | 70,300 | - | +11.99% | - | - |
| 08/28 | 1,750 | 1,761 | 1,703 | 1,720 | +0.58% | 45,500 | - | +5.72% | - | - |
| 08/27 | 1,680 | 1,743 | 1,664 | 1,710 | +4.27% | 75,600 | - | +5.1% | - | - |
| 08/26 | 1,671 | 1,700 | 1,630 | 1,640 | -3.3% | 34,600 | - | +0.68% | - | - |
| 08/25 | 1,622 | 1,696 | 1,622 | 1,696 | +3.35% | 25,800 | - | +3.79% | - | - |
| 08/24 | 1,619 | 1,651 | 1,587 | 1,641 | -0.06% | 38,400 | - | +0.55% | - | - |
| 08/21 | 1,654 | 1,654 | 1,591 | 1,642 | -1.97% | 63,400 | - | -0.06% | - | - |
| 08/20 | 1,687 | 1,691 | 1,641 | 1,675 | +1.15% | 63,400 | - | +1.15% | - | - |
| 08/19 | 1,736 | 1,750 | 1,655 | 1,656 | -8.81% | 68,100 | - | -0.78% | - | - |
| 08/18 | 1,796 | 1,850 | 1,774 | 1,816 | +1.11% | 74,200 | - | +7.97% | - | - |
| 08/17 | 1,712 | 1,807 | 1,690 | 1,796 | +6.9% | 54,000 | - | +6.27% | - | - |
| 08/14 | 1,764 | 1,772 | 1,666 | 1,680 | -0.24% | 47,100 | - | -0.65% | - | - |
| 08/13 | 1,682 | 1,747 | 1,665 | 1,684 | +2.56% | 64,000 | - | -0.41% | - | - |
| 08/12 | 1,594 | 1,662 | 1,562 | 1,642 | +2.31% | 37,900 | - | -2.96% | - | - |
| 08/10 | 1,620 | 1,622 | 1,590 | 1,605 | +0.44% | 28,200 | - | -5.7% | - | - |
| 08/07 | 1,615 | 1,615 | 1,516 | 1,598 | -2.14% | 48,900 | - | -6.77% | - | - |
| 08/06 | 1,639 | 1,668 | 1,570 | 1,633 | -2.22% | 41,400 | - | -5.11% | - | - |
| 08/05 | 1,628 | 1,750 | 1,628 | 1,670 | +7.88% | 93,400 | - | -3.69% | - | - |
| 08/04 | 1,532 | 1,554 | 1,471 | 1,548 | +4.31% | 58,700 | - | -10.98% | - | - |
| 08/03 | 1,496 | 1,514 | 1,450 | 1,484 | -5.3% | 78,000 | - | -15.05% | - | - |
| 07/31 | 1,565 | 1,659 | 1,531 | 1,567 | +10.74% | 113,400 | - | -11.17% | - | - |
| 07/30 | 1,431 | 1,477 | 1,395 | 1,415 | -2.55% | 79,100 | - | -20.59% | - | - |
| 07/29 | 1,462 | 1,525 | 1,401 | 1,452 | -2.02% | 146,700 | - | -19.73% | - | - |
| 07/28 | 1,570 | 1,666 | 1,460 | 1,482 | -7.55% | 127,000 | - | -18.97% | - | - |
| 07/27 | 1,623 | 1,627 | 1,564 | 1,603 | -1.48% | 58,700 | - | -13.26% | - | - |
| 07/24 | 1,650 | 1,669 | 1,620 | 1,627 | -4.46% | 60,300 | - | -12.62% | - | - |
| 07/23 | 1,790 | 1,795 | 1,673 | 1,703 | -3.29% | 64,400 | - | -9.17% | - | - |
| 07/22 | 1,830 | 1,868 | 1,750 | 1,761 | -0.84% | 94,500 | - | -6.58% | - | - |
| 07/21 | 1,668 | 1,832 | 1,646 | 1,776 | +7.38% | 129,000 | - | -5.48% | - | - |
| 07/17 | 1,817 | 1,822 | 1,556 | 1,654 | -12.81% | 238,100 | - | -11.74% | - | - |
| 07/16 | 1,950 | 1,960 | 1,870 | 1,897 | -4.53% | 93,400 | - | +1.01% | - | - |
| 07/15 | 1,989 | 2,041 | 1,963 | 1,987 | -0.7% | 89,600 | - | +6.43% | - | - |
| 07/14 | 1,931 | 2,033 | 1,905 | 2,001 | +1.52% | 112,400 | - | +7.93% | - | - |
| 07/13 | 2,003 | 2,059 | 1,912 | 1,971 | -1.6% | 234,700 | - | +7.59% | - | - |
| 07/10 | 1,840 | 2,142 | 1,825 | 2,003 | +9.51% | 520,000 | - | +11.28% | - | - |
| 07/09 | 1,722 | 1,876 | 1,704 | 1,829 | +8.16% | 144,700 | - | +3.45% | - | - |
| 07/08 | 1,649 | 1,756 | 1,624 | 1,691 | +0.12% | 164,400 | - | -3.04% | - | - |
| 07/07 | 1,911 | 1,911 | 1,682 | 1,689 | -11.62% | 276,800 | - | -2.2% | - | - |
| 07/06 | 1,899 | 1,951 | 1,821 | 1,911 | +0.63% | 214,000 | - | +11.69% | - | - |
| 07/03 | 1,711 | 1,960 | 1,685 | 1,899 | +6.81% | 273,100 | - | +12.7% | - | - |
| 07/02 | 1,925 | 1,925 | 1,752 | 1,778 | -8.87% | 287,300 | - | +7.24% | - | - |
| 07/01 | 1,860 | 1,964 | 1,817 | 1,951 | +8.21% | 259,400 | - | +19.4% | - | - |
| 06/30 | 1,740 | 1,847 | 1,704 | 1,803 | +3.56% | 198,200 | - | +12.48% | - | - |
| 06/29 | 1,898 | 1,900 | 1,660 | 1,741 | -8.9% | 254,100 | - | +10.33% | - | - |
| 06/26 | 2,001 | 2,068 | 1,888 | 1,911 | -5.3% | 143,900 | - | +22.81% | - | - |
| 06/25 | 2,089 | 2,150 | 1,980 | 2,018 | -3.35% | 196,700 | - | +32.24% | - | - |
| 06/24 | 1,907 | 2,112 | 1,903 | 2,088 | +7.24% | 210,900 | - | +40.23% | - | - |
| 06/23 | 1,958 | 2,070 | 1,849 | 1,947 | -0.51% | 322,100 | - | +34.65% | - | - |
| 06/22 | 2,000 | 2,118 | 1,922 | 1,957 | +0.46% | 395,500 | - | +38.7% | - | - |
| 06/19 | 2,030 | 2,056 | 1,891 | 1,948 | -1.02% | 380,300 | - | +41.47% | - | - |
| 06/18 | 1,947 | 2,288 | 1,850 | 1,968 | +1.08% | 1,213,600 | - | +46.43% | - | - |
| 06/17 | 1,622 | 1,975 | 1,619 | 1,947 | +20.04% | 609,500 | - | +48.51% | - | - |
| 06/16 | 1,648 | 1,660 | 1,522 | 1,622 | -1.58% | 267,300 | - | +26.72% | - | - |
| 06/15 | 1,788 | 1,848 | 1,626 | 1,648 | -5.83% | 412,800 | - | +30.38% | - | - |
| 06/12 | 1,685 | 1,777 | 1,625 | 1,750 | +9.03% | 500,200 | - | +40.34% | - | - |
| 06/11 | 1,565 | 1,619 | 1,473 | 1,605 | -4.24% | 458,000 | - | +30.7% | - | - |
| 06/10 | 1,679 | 1,759 | 1,610 | 1,676 | +14.87% | 1,568,900 | - | +37.94% | - | - |
| 06/09 | 1,180 | 1,459 | 1,120 | 1,459 | +25.88% | 452,400 | - | +22.19% | - | - |
| 06/08 | 1,158 | 1,164 | 1,067 | 1,159 | -4.69% | 84,100 | - | -2.03% | - | - |
| 06/05 | 1,199 | 1,218 | 1,153 | 1,216 | -0.08% | 87,800 | - | +2.88% | - | - |
| 06/04 | 1,233 | 1,252 | 1,195 | 1,217 | -3.64% | 109,100 | - | +3.4% | - | - |
| 06/03 | 1,268 | 1,285 | 1,231 | 1,263 | -2.7% | 111,800 | - | +7.4% | - | - |
| 06/02 | 1,380 | 1,409 | 1,219 | 1,298 | +3.02% | 441,700 | - | +10.94% | - | - |
| 06/01 | 1,214 | 1,298 | 1,199 | 1,260 | +3.79% | 143,500 | - | +8.34% | - | - |
| 05/29 | 1,177 | 1,255 | 1,177 | 1,214 | +3.32% | 74,500 | - | +5.02% | - | - |
| 05/28 | 1,193 | 1,193 | 1,145 | 1,175 | -0.34% | 19,800 | - | +2.26% | - | - |
| 05/27 | 1,200 | 1,235 | 1,179 | 1,179 | -1.42% | 62,200 | - | +3.15% | - | - |
| 05/26 | 1,174 | 1,196 | 1,137 | 1,196 | +0.93% | 62,700 | - | +5.1% | - | - |
| 05/25 | 1,190 | 1,216 | 1,133 | 1,185 | +2.07% | 214,700 | - | +4.77% | - | - |
| 05/22 | 1,088 | 1,181 | 1,088 | 1,161 | +7% | 45,500 | - | +3.29% | - | - |
| 05/21 | 1,047 | 1,106 | 1,038 | 1,085 | +6.69% | 70,200 | - | -2.95% | - | - |
| 05/20 | 1,042 | 1,050 | 999 | 1,017 | -4.06% | 70,700 | - | -8.79% | - | - |
| 05/19 | 1,110 | 1,120 | 1,039 | 1,060 | -4.59% | 54,200 | - | -4.85% | - | - |
| 05/18 | 1,123 | 1,138 | 1,062 | 1,111 | -1.16% | 89,400 | - | +0.09% | - | - |
| 05/15 | 1,153 | 1,162 | 1,101 | 1,124 | -2.18% | 53,500 | - | +1.9% | - | - |
| 05/14 | 1,172 | 1,209 | 1,149 | 1,149 | -1.96% | 38,500 | - | +4.93% | - | - |
| 05/13 | 1,158 | 1,188 | 1,132 | 1,172 | -3.62% | 82,500 | - | +8.12% | - | - |
| 05/12 | 1,259 | 1,288 | 1,213 | 1,216 | -1.62% | 58,400 | - | +13.54% | - | - |
| 05/11 | 1,272 | 1,303 | 1,236 | 1,236 | -1.75% | 80,600 | - | +16.82% | - | - |
| 05/08 | 1,280 | 1,289 | 1,225 | 1,258 | -2.56% | 64,100 | - | +20.61% | - | - |
| 05/07 | 1,220 | 1,310 | 1,203 | 1,291 | +11.2% | 102,000 | - | +25.83% | - | - |
| 05/01 | 1,213 | 1,213 | 1,127 | 1,161 | -0.94% | 111,500 | - | +14.84% | - | - |
| 04/30 | 1,130 | 1,207 | 1,122 | 1,172 | +4.09% | 110,700 | - | +17.2% | - | - |
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 | |
| 2009年 1月期 | 3,420 6/10 | 1,085 12/5 | 155,200 6/6 | - | - | +33.31% 3/31 | -28.84% 10/27 |
| 2010年 1月期 | 1,674 7/1 | 1,071 12/11 | 276,600 9/7 | - | - | +12.87% 3/31 | -15.75% 9/7 |
| 2011年 1月期 | 1,226 4/15 | 655 10/28 | 48,900 6/8 | 100億2433万 | 53億5557万 | +10.19% 6/8 | -26.4% 10/5 |
| 2012年 1月期 | 1,130 4/1 | 210 11/24 11/15 | 434,000 9/13 | 92億3939万 | 17億1705万 | +60.33% 12/6 | -49.06% 9/14 |
| 2013年 1月期 | 276 7/17 | 109 5/18 | 565,200 7/17 | 22億5670万 | 8億9123万 | +53.34% 7/17 | -34.09% 5/15 |
| 2014年 1月期 | 469 3/25 | 221 11/14 | 667,900 11/27 | 38億3475万 | 18億699万 | +58.94% 3/25 | -20.73% 6/25 |
| 2015年 1月期 | 1,158 9/11 | 240 4/14 4/11 | 2,277,900 4/25 | 94億6833万 | 19億6234万 | +154.61% 4/24 | -19.4% 10/2 |
| 2016年 1月期 | 659 6/15 | 404 5/18 | 630,800 6/15 | 53億8828万 | 33億328万 | +32.85% 6/12 | -25.15% 2/12 |
| 2017年 1月期 | 539 6/7 | 275 6/24 | 365,700 12/8 | 44億710万 | 22億4852万 | +31.88% 2/3 | -25.94% 6/24 |
| 2018年 1月期 | 1,648 1/10 | 466 2/1 | 851,300 9/27 | 134億7479万 | 38億1022万 | +39.64% 3/29 | -26.58% 2/14 |
| 2019年 1月期 | 1,599 3/22 | 557 12/25 | 552,900 3/23 | 130億7414万 | 45億5428万 | +21.92% 9/14 | -30% 12/25 |
| 2020年 1月期 | 870 11/12 | 415 8/26 | 839,500 10/30 | 71億1351万 | 33億9322万 | +63.48% 10/30 | -30.5% 2/28 |
| 2021年 1月期 | 950 1/25 | 360 3/13 | 604,000 9/15 | 77億6762万 | 29億4352万 | +34.44% 9/15 | -33.43% 3/13 |
| 2022年 1月期 | 1,183 9/15 | 670 5/17 | 1,193,100 9/14 | 96億7274万 | 54億7822万 | +43.88% 9/14 | -19.15% 12/20 |
| 2023年 1月期 | 903 6/8 | 630 12/26 | 403,400 3/22 | 73億8333万 | 51億5116万 | +17.58% 3/18 | -12.85% 6/20 |
| 2024年 1月期 | 944 6/14 | 651 12/27 | 252,100 6/12 | 77億1857万 | 53億2287万 | +15.23% 6/12 | -14.98% 10/4 |
| 2025年 1月期 | 721 3/15 | 480 12/25 | 78,700 12/17 | 58億9522万 | 39億2469万 | +4.42% 1/28 | -24.59% 8/5 |
| 2026年 1月期 | 798 1/23 1/15 | 480 4/8 | 329,700 12/12 | 65億2480万 | 39億2469万 | +24.63% 2/27 | -9.44% 4/7 |
| 最新 | 1,481 2026/9/28 | 27,400 | 121億932万 | -10.89% 1,662 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -68%（0.32倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 107%（2.07倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 239%（3.39倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/09/28 vs 2025/12/30
- 92%（1.92倍）
- 過去安値
109円（2012/05/18） - 1259%（13.59倍）
1,481円（9/28）
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。
