- 6340
- 2026/09/28
- 時価
- 1570億円
- PER 予
- 14.03倍
- 2010年以降
- 赤字-122.11倍
（2010-2026年） - PBR
- 1.3倍
- 2010年以降
- 0.64-2.99倍
（2010-2026年） - 配当 予
- 2.15%
- ROE 予
- 9.24%
- ROA 予
- 6.35%
- 資料
- Link
- CSV,JSON
澁谷工業（6340）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,560
- 始値
- 5,600
- 高値
- 5,640
- 安値
- 5,500
- 終値 +0.36%
- 5,580
- 出来高 +29.59%
- 69,200
乖離率
- 株価（5日）
移動平均値 - +1.31%
5,508 - 株価（25日）
移動平均値 - +5.18%
5,305 - 出来高（5日）
移動平均値 - +10.72%
62,500
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 | 5,600 | 5,640 | 5,500 | 5,580 | +0.36% | 69,200 | - | +5.18% | - | - |
| 09/25 | 5,530 | 5,590 | 5,470 | 5,560 | +1.28% | 53,400 | - | +5.2% | - | - |
| 09/24 | 5,480 | 5,540 | 5,470 | 5,490 | +0.55% | 63,200 | - | +4.1% | - | - |
| 09/18 | 5,500 | 5,520 | 5,400 | 5,460 | +0.18% | 62,100 | - | +3.61% | - | - |
| 09/17 | 5,500 | 5,550 | 5,450 | 5,450 | -0.37% | 64,600 | - | +3.45% | - | - |
| 09/16 | 5,350 | 5,550 | 5,340 | 5,470 | +6.21% | 118,500 | - | +4.11% | - | - |
| 09/15 | 5,150 | 5,230 | 5,130 | 5,150 | -0.96% | 39,700 | - | -1.19% | - | - |
| 09/14 | 5,170 | 5,270 | 5,150 | 5,200 | +0.39% | 33,600 | - | +0.29% | - | - |
| 09/11 | 5,080 | 5,280 | 5,080 | 5,180 | -1.89% | 61,200 | - | +0.45% | - | - |
| 09/10 | 5,280 | 5,300 | 5,210 | 5,280 | -0.38% | 50,400 | - | +2.9% | - | - |
| 09/09 | 5,250 | 5,400 | 5,250 | 5,300 | +2.91% | 91,500 | - | +3.92% | - | - |
| 09/08 | 5,300 | 5,430 | 5,140 | 5,150 | -3.74% | 49,100 | - | +1.68% | - | - |
| 09/07 | 5,270 | 5,390 | 5,260 | 5,350 | +1.71% | 40,400 | - | +6.28% | - | - |
| 09/04 | 5,290 | 5,310 | 5,210 | 5,260 | +1.35% | 74,500 | - | +5.28% | - | - |
| 09/03 | 5,360 | 5,360 | 5,160 | 5,190 | -1.33% | 52,200 | - | +4.72% | - | - |
| 09/02 | 5,470 | 5,470 | 5,260 | 5,260 | -2.41% | 79,600 | - | +6.93% | - | - |
| 09/01 | 5,430 | 5,460 | 5,350 | 5,390 | -2.53% | 63,000 | - | +10.5% | - | - |
| 08/31 | 5,200 | 5,530 | 5,180 | 5,530 | +4.34% | 116,400 | - | +14.33% | - | - |
| 08/28 | 5,400 | 5,400 | 5,260 | 5,300 | -0.19% | 74,500 | - | +10.69% | - | - |
| 08/27 | 5,290 | 5,410 | 5,220 | 5,310 | +2.31% | 98,700 | - | +11.81% | - | - |
| 08/26 | 5,110 | 5,310 | 5,110 | 5,190 | +1.96% | 77,600 | - | +10.21% | - | - |
| 08/25 | 5,150 | 5,260 | 5,040 | 5,090 | -0.39% | 47,200 | - | +8.95% | - | - |
| 08/24 | 5,120 | 5,200 | 5,070 | 5,110 | -0.58% | 46,600 | - | +10.27% | - | - |
| 08/21 | 5,200 | 5,280 | 5,120 | 5,140 | -1.91% | 59,300 | - | +11.69% | - | - |
| 08/20 | 5,070 | 5,300 | 5,050 | 5,240 | +3.35% | 53,500 | - | +14.64% | - | - |
| 08/19 | 5,220 | 5,220 | 5,040 | 5,070 | -4.34% | 75,400 | - | +11.87% | - | - |
| 08/18 | 5,390 | 5,400 | 5,250 | 5,300 | -1.67% | 66,600 | - | +17.73% | - | - |
| 08/17 | 5,410 | 5,470 | 5,200 | 5,390 | -0.19% | 120,000 | - | +20.8% | - | - |
| 08/14 | 5,020 | 5,650 | 5,020 | 5,400 | +5.68% | 367,700 | - | +22.2% | - | - |
| 08/13 | 4,455 | 5,110 | 4,360 | 5,110 | +15.87% | 753,700 | - | +16.8% | - | - |
| 08/12 | 4,485 | 4,510 | 4,385 | 4,410 | -1.67% | 39,400 | - | +1.43% | - | - |
| 08/10 | 4,560 | 4,560 | 4,465 | 4,485 | -0.11% | 49,400 | - | +3.01% | - | - |
| 08/07 | 4,530 | 4,555 | 4,440 | 4,490 | -1.1% | 49,500 | - | +3.05% | - | - |
| 08/06 | 4,505 | 4,620 | 4,490 | 4,540 | +0.78% | 61,500 | - | +4.25% | - | - |
| 08/05 | 4,480 | 4,550 | 4,470 | 4,505 | +2.15% | 59,800 | - | +3.47% | - | - |
| 08/04 | 4,365 | 4,450 | 4,355 | 4,410 | +0.68% | 56,600 | - | +1.36% | - | - |
| 08/03 | 4,320 | 4,395 | 4,235 | 4,380 | -0.23% | 51,300 | - | +0.67% | - | - |
| 07/31 | 4,350 | 4,435 | 4,280 | 4,390 | +2.57% | 47,500 | - | +0.83% | - | - |
| 07/30 | 4,305 | 4,320 | 4,205 | 4,280 | +0.47% | 44,100 | - | -1.7% | - | - |
| 07/29 | 4,290 | 4,335 | 4,120 | 4,260 | +0.47% | 57,400 | - | -2.16% | - | - |
| 07/28 | 4,290 | 4,300 | 4,215 | 4,240 | -2.53% | 47,800 | - | -2.6% | - | - |
| 07/27 | 4,300 | 4,385 | 4,280 | 4,350 | +1.16% | 33,000 | - | -0.14% | - | - |
| 07/24 | 4,260 | 4,310 | 4,245 | 4,300 | -0.69% | 23,500 | - | -1.17% | - | - |
| 07/23 | 4,310 | 4,350 | 4,260 | 4,330 | +0.46% | 25,400 | - | -0.37% | - | - |
| 07/22 | 4,270 | 4,390 | 4,260 | 4,310 | +0.94% | 84,000 | - | -0.74% | - | - |
| 07/21 | 4,180 | 4,290 | 4,150 | 4,270 | +3.14% | 47,600 | - | -1.48% | - | - |
| 07/17 | 4,295 | 4,300 | 4,035 | 4,140 | -3.94% | 56,200 | - | -4.34% | - | - |
| 07/16 | 4,305 | 4,330 | 4,285 | 4,310 | -1.15% | 29,600 | - | -0.21% | - | - |
| 07/15 | 4,305 | 4,375 | 4,260 | 4,360 | +1.99% | 27,700 | - | +1.32% | - | - |
| 07/14 | 4,330 | 4,330 | 4,205 | 4,275 | -0.81% | 47,500 | - | -0.23% | - | - |
| 07/13 | 4,375 | 4,420 | 4,230 | 4,310 | +0.12% | 50,500 | - | +0.84% | - | - |
| 07/10 | 4,390 | 4,390 | 4,305 | 4,305 | -0.35% | 31,700 | - | +0.96% | - | - |
| 07/09 | 4,300 | 4,345 | 4,280 | 4,320 | +0.47% | 21,700 | - | +1.36% | - | - |
| 07/08 | 4,395 | 4,415 | 4,300 | 4,300 | -2.82% | 38,200 | - | +0.96% | - | - |
| 07/07 | 4,550 | 4,570 | 4,350 | 4,425 | -3.28% | 45,600 | - | +4.07% | - | - |
| 07/06 | 4,600 | 4,640 | 4,490 | 4,575 | +0.55% | 43,300 | - | +8.03% | - | - |
| 07/03 | 4,475 | 4,580 | 4,390 | 4,550 | +2.48% | 46,200 | - | +7.97% | - | - |
| 07/02 | 4,445 | 4,485 | 4,365 | 4,440 | -1.66% | 45,200 | - | +6.02% | - | - |
| 07/01 | 4,490 | 4,550 | 4,435 | 4,515 | +1.92% | 70,500 | - | +8.4% | - | - |
| 06/30 | 4,460 | 4,460 | 4,325 | 4,430 | +0.23% | 51,000 | - | +7.03% | - | - |
| 06/29 | 4,435 | 4,480 | 4,315 | 4,420 | -0.79% | 67,600 | - | +7.39% | - | - |
| 06/26 | 4,425 | 4,480 | 4,355 | 4,455 | +1.71% | 62,800 | - | +8.84% | - | - |
| 06/25 | 4,345 | 4,410 | 4,255 | 4,380 | +2.46% | 54,800 | - | +7.7% | - | - |
| 06/24 | 4,275 | 4,330 | 4,210 | 4,275 | +0.94% | 28,000 | - | +5.82% | - | - |
| 06/23 | 4,290 | 4,360 | 4,220 | 4,235 | -1.74% | 34,700 | - | +5.58% | - | - |
| 06/22 | 4,255 | 4,420 | 4,255 | 4,310 | +1.65% | 45,400 | - | +8.07% | - | - |
| 06/19 | 4,180 | 4,245 | 4,170 | 4,240 | +1.44% | 54,300 | - | +7.02% | - | - |
| 06/18 | 4,225 | 4,250 | 4,170 | 4,180 | -1.07% | 41,500 | - | +6.04% | - | - |
| 06/17 | 4,105 | 4,230 | 4,100 | 4,225 | +2.8% | 44,800 | - | +7.64% | - | - |
| 06/16 | 4,040 | 4,110 | 4,040 | 4,110 | 0% | 26,300 | - | +5.17% | - | - |
| 06/15 | 4,125 | 4,130 | 4,030 | 4,110 | +4.98% | 33,800 | - | +5.57% | - | - |
| 06/12 | 3,945 | 3,980 | 3,895 | 3,915 | +0.13% | 42,900 | - | +1.11% | - | - |
| 06/11 | 3,850 | 3,910 | 3,755 | 3,910 | -0.26% | 43,600 | - | +1.35% | - | - |
| 06/10 | 3,920 | 4,030 | 3,865 | 3,920 | -1.75% | 37,500 | - | +1.9% | - | - |
| 06/09 | 4,100 | 4,100 | 3,910 | 3,990 | -1.97% | 63,500 | - | +4.23% | - | - |
| 06/08 | 4,140 | 4,185 | 4,020 | 4,070 | -4.46% | 73,200 | - | +6.96% | - | - |
| 06/05 | 4,250 | 4,285 | 4,200 | 4,260 | +0.83% | 75,400 | - | +12.73% | - | - |
| 06/04 | 4,145 | 4,235 | 4,140 | 4,225 | +1.93% | 79,700 | - | +12.82% | - | - |
| 06/03 | 4,100 | 4,220 | 4,100 | 4,145 | +3.88% | 78,100 | - | +11.73% | - | - |
| 06/02 | 4,025 | 4,060 | 3,880 | 3,990 | -1.6% | 73,400 | - | +8.42% | - | - |
| 06/01 | 3,875 | 4,055 | 3,860 | 4,055 | +4.24% | 89,400 | - | +10.85% | - | - |
| 05/29 | 3,900 | 3,950 | 3,865 | 3,890 | +0.39% | 68,500 | - | +7.02% | - | - |
| 05/28 | 3,855 | 3,880 | 3,755 | 3,875 | +0.52% | 41,300 | - | +7.16% | - | - |
| 05/27 | 3,895 | 4,015 | 3,840 | 3,855 | -0.39% | 50,100 | - | +7.05% | - | - |
| 05/26 | 3,800 | 3,885 | 3,785 | 3,870 | +1.18% | 40,100 | - | +7.86% | - | - |
| 05/25 | 3,860 | 3,860 | 3,805 | 3,825 | +0.13% | 27,400 | - | +6.99% | - | - |
| 05/22 | 3,750 | 3,825 | 3,735 | 3,820 | +3.24% | 53,600 | - | +7.21% | - | - |
| 05/21 | 3,620 | 3,735 | 3,620 | 3,700 | +4.23% | 26,300 | - | +4.17% | - | - |
| 05/20 | 3,655 | 3,655 | 3,485 | 3,550 | -2.87% | 26,400 | - | +0.11% | - | - |
| 05/19 | 3,735 | 3,760 | 3,645 | 3,655 | -0.41% | 21,300 | - | +3.13% | - | - |
| 05/18 | 3,700 | 3,715 | 3,645 | 3,670 | -1.87% | 25,400 | - | +3.64% | - | - |
| 05/15 | 3,780 | 3,825 | 3,680 | 3,740 | -0.4% | 34,000 | - | +5.83% | - | - |
| 05/14 | 3,800 | 3,815 | 3,735 | 3,755 | -0.79% | 27,200 | - | +6.56% | - | - |
| 05/13 | 3,780 | 3,830 | 3,750 | 3,785 | +1.34% | 50,800 | - | +7.77% | - | - |
| 05/12 | 3,620 | 3,775 | 3,620 | 3,735 | +4.04% | 61,000 | - | +6.74% | - | - |
| 05/11 | 3,570 | 3,625 | 3,460 | 3,590 | +0.56% | 53,800 | - | +2.92% | - | - |
| 05/08 | 3,585 | 3,745 | 3,470 | 3,570 | -1.79% | 71,300 | - | +2.65% | - | - |
| 05/07 | 3,510 | 3,650 | 3,510 | 3,635 | +5.67% | 46,400 | - | +4.79% | - | - |
| 05/01 | 3,410 | 3,460 | 3,390 | 3,440 | +0.88% | 25,200 | - | -0.58% | - | - |
| 04/30 | 3,375 | 3,445 | 3,350 | 3,410 | -0.44% | 39,000 | - | -1.45% | - | - |
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 | |
| 2008年 6月期 | 1,024 8/24 | 664 1/21 | 41,400 8/24 | - | - | +13.99% 2/4 | -17.24% 1/22 |
| 2009年 6月期 | 880 8/6 8/1 | 611 10/27 | 26,400 9/19 | - | - | +12.67% 3/30 | -18.02% 10/10 |
| 2010年 6月期 | 858 12/15 | 673 6/8 | 50,800 4/2 | - | - | +8.05% 10/15 | -8.02% 11/24 |
| 2011年 6月期 | 906 9/21 | 656 3/15 | 49,600 4/15 | 249億1500万 | 180億4000万 | +8.86% 7/6 | -14.73% 3/15 |
| 2012年 6月期 | 950 6/4 3/14 他2件 | 724 11/18 | 83,400 9/16 | 261億2500万 | 199億1000万 | +12.54% 1/13 | -15.54% 9/26 |
| 2013年 6月期 | 915 10/12 8/20 他3件 | 762 7/24 | 40,900 6/14 | 251億6250万 | 209億5500万 | +10.06% 8/16 | -7.09% 6/7 |
| 2014年 6月期 | 3,505 6/19 | 835 8/1 | 4,639,800 8/21 | 986億6531万 | 229億6250万 | +150.49% 8/16 | -13.49% 10/7 |
| 2015年 6月期 | 3,195 7/2 | 2,000 2/6 | 525,300 1/20 | 899億3885万 | 562億9975万 | +7.84% 3/23 | -14.39% 10/17 |
| 2016年 6月期 | 2,405 8/12 | 1,170 2/12 | 331,300 8/12 | 677億45万 | 329億3535万 | +19.57% 5/12 | -19.33% 1/21 |
| 2017年 6月期 | 3,910 5/10 | 1,618 7/8 | 577,100 5/10 | 1100億6601万 | 455億4650万 | +21.7% 5/11 | -10% 4/14 |
| 2018年 6月期 | 4,965 1/17 | 3,205 7/5 | 357,800 8/10 | 1397億6413万 | 902億2035万 | +14.12% 10/24 | -13.61% 2/8 |
| 2019年 6月期 | 4,345 9/26 | 2,688 6/18 | 294,300 11/12 | 1223億1121万 | 756億6686万 | +17.85% 8/9 | -15.56% 5/14 |
| 2020年 6月期 | 3,310 12/10 | 1,953 3/13 | 206,200 11/7 | 931億7609万 | 549億7670万 | +12.41% 5/28 | -21.21% 3/13 |
| 2021年 6月期 | 3,970 3/18 | 2,685 7/2 | 336,400 9/8 | 1117億5501万 | 755億8241万 | +17.21% 9/15 | -7.46% 10/22 |
| 2022年 6月期 | 3,355 9/17 | 2,147 6/20 | 147,000 2/24 | 944億4283万 | 604億3778万 | +8.54% 9/14 | -13.03% 1/27 |
| 2023年 6月期 | 2,769 6/19 | 2,231 1/5 | 128,500 10/28 | 779億4700万 | 628億237万 | +8.37% 1/31 | -6.52% 9/7 |
| 2024年 6月期 | 4,120 6/19 | 2,340 10/26 | 234,800 2/13 | 1159億7749万 | 658億7071万 | +23.11% 2/16 | -8.95% 7/8 |
| 2025年 6月期 | 4,175 11/11 | 2,620 4/7 | 168,900 11/11 | 1175億2573万 | 737億5267万 | +10.36% 9/26 | -18.75% 8/5 |
| 2026年 6月期 | 4,480 6/29 6/26 | 3,095 11/7 | 124,000 8/13 | - | 871億2386万 | +12.83% 6/4 | -7.21% 3/23 |
| 最新 | 5,580 2026/9/28 | 69,200 | 1570億7631万 | +5.18% 5,305 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/27 vs 1989/12/29
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/27
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/29 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/29
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 38%（1.38倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/27 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/28 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
600円（1998/10/07） - 830%（9.3倍）
5,580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。
