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	2,870	2,870	2,870	2,870	+0.03%	100	-	-1.98%	-	-
10/01	2,844	2,890	2,844	2,869	-0.86%	700	-	-2.18%	-	-
09/30	2,875	2,894	2,875	2,894	+1.54%	300	-	-1.46%	-	-
09/29	2,850	2,850	2,850	2,850	-2.2%	300	-	-3.13%	-	-
09/28	2,883	2,914	2,883	2,914	+1.15%	200	-	-1.09%	-	-
09/25	2,915	2,915	2,881	2,881	-2.41%	600	-	-2.27%	-	-
09/24	2,910	2,952	2,901	2,952	+1.44%	800	-	-0.14%	-	-
09/16	2,941	2,941	2,900	2,910	-0.41%	600	-	-1.72%	-	-
09/15	2,922	2,922	2,922	2,922	+1.74%	200	-	-1.52%	-	-
09/14	2,872	2,872	2,872	2,872	0%	200	-	-3.17%	-	-
09/11	2,860	2,911	2,860	2,872	+0.31%	1,300	-	-3.17%	-	-
09/10	2,864	2,864	2,863	2,863	-1.38%	200	-	-3.44%	-	-
09/09	2,903	2,904	2,903	2,903	0%	300	-	-2.06%	-	-
09/08	2,935	2,953	2,903	2,903	-1.09%	1,600	-	-1.99%	-	-
09/07	2,951	2,963	2,935	2,935	-1.11%	700	-	-0.84%	-	-
09/03	3,020	3,020	2,951	2,968	-1.23%	900	-	+0.37%	-	-
09/02	3,010	3,010	2,940	3,005	-0.5%	700	-	+1.76%	-	-
09/01	3,010	3,040	3,010	3,020	+1.51%	600	-	+2.48%	-	-
08/31	2,903	2,975	2,903	2,975	+2.48%	1,400	-	+1.19%	-	-
08/28	2,903	2,903	2,900	2,903	-0.31%	600	-	-1.06%	-	-
08/27	2,930	3,010	2,905	2,912	-1.62%	4,600	-	-0.68%	-	-
08/26	3,015	3,015	2,950	2,960	-0.03%	1,100	-	+1.09%	-	-
08/25	2,958	2,961	2,958	2,961	-2.12%	300	-	+1.37%	-	-
08/24	3,125	3,125	3,020	3,025	-0.98%	2,000	-	+3.74%	-	-
08/21	3,010	3,075	3,010	3,055	+1.83%	3,200	-	+5.09%	-	-
08/20	3,000	3,000	2,951	3,000	+0.98%	1,400	-	+3.56%	-	-
08/19	3,000	3,000	2,971	2,971	-1.46%	600	-	+2.84%	-	-
08/18	2,997	3,070	2,997	3,015	+2.31%	600	-	+4.61%	-	-
08/17	2,950	2,950	2,947	2,947	-0.97%	400	-	+2.54%	-	-
08/14	3,010	3,010	2,976	2,976	-3.06%	300	-	+3.77%	-	-
08/13	3,015	3,075	3,000	3,070	-0.16%	1,300	-	+7.38%	-	-
08/12	3,060	3,075	3,015	3,075	+0.49%	1,100	-	+7.97%	-	-
08/10	2,894	3,085	2,860	3,060	+5.81%	7,400	-	+7.9%	-	-
08/06	2,892	2,892	2,892	2,892	-0.03%	100	-	+2.48%	-	-
08/05	2,815	2,897	2,815	2,893	+1.72%	3,800	-	+2.73%	-	-
08/04	2,844	2,844	2,844	2,844	0%	100	-	+1.35%	-	-
08/03	2,844	2,844	2,844	2,844	-0.28%	200	-	+1.61%	-	-
07/31	2,845	2,897	2,845	2,852	+0.14%	3,100	-	+2.11%	-	-
07/30	2,848	2,859	2,844	2,848	-0.28%	600	-	+2.23%	-	-
07/29	2,845	2,909	2,845	2,856	-0.7%	1,100	-	+2.77%	-	-
07/28	2,876	2,876	2,876	2,876	+1.23%	500	-	+3.71%	-	-
07/24	2,841	2,841	2,841	2,841	-0.18%	300	-	+2.67%	-	-
07/21	2,885	2,885	2,835	2,846	+0.39%	5,000	-	+3.08%	-	-
07/17	2,809	2,845	2,809	2,835	0%	1,000	-	+2.94%	-	-
07/16	2,816	2,835	2,795	2,835	+0.67%	900	-	+3.17%	-	-
07/15	2,794	2,825	2,794	2,816	+0.82%	1,300	-	+2.66%	-	-
07/14	2,790	2,830	2,790	2,793	-1.48%	2,400	-	+1.93%	-	-
07/13	2,800	2,835	2,800	2,835	+1.25%	1,200	-	+3.5%	-	-
07/10	2,782	2,800	2,778	2,800	-0.25%	300	-	+2.26%	-	-
07/08	2,792	2,809	2,776	2,807	+0.54%	1,200	-	+2.52%	-	-
07/07	2,792	2,807	2,788	2,792	-0.61%	800	-	+2.01%	-	-
07/06	2,775	2,814	2,772	2,809	-0.14%	2,400	-	+2.67%	-	-
07/03	2,766	2,816	2,766	2,813	+0.82%	1,300	-	+2.85%	-	-
07/02	2,771	2,808	2,770	2,790	+1.27%	600	-	+2.09%	-	-
07/01	2,755	2,755	2,755	2,755	-1.78%	200	-	+0.77%	-	-
06/30	2,800	2,806	2,751	2,805	+1.63%	4,800	-	+2.56%	-	-
06/29	2,758	2,760	2,758	2,760	+1.73%	1,600	-	+0.95%	-	-
06/26	2,713	2,713	2,713	2,713	-0.66%	100	-	-0.73%	-	-
06/25	2,700	2,760	2,700	2,731	+2.55%	6,300	-	-0.22%	-	-
06/24	2,663	2,663	2,663	2,663	0%	200	-	-2.7%	-	-
06/23	2,670	2,680	2,658	2,663	-1.33%	700	-	-2.85%	-	-
06/22	2,677	2,699	2,675	2,699	+0.86%	1,100	-	-1.68%	-	-
06/19	2,720	2,769	2,676	2,676	0%	1,200	-	-2.58%	-	-
06/18	2,678	2,728	2,676	2,676	-0.56%	600	-	-2.69%	-	-
06/17	2,691	2,691	2,691	2,691	-1.68%	100	-	-2.18%	-	-
06/16	2,737	2,737	2,737	2,737	+1.86%	100	-	-0.51%	-	-
06/15	2,678	2,729	2,678	2,687	+0.34%	900	-	-2.26%	-	-
06/12	2,678	2,678	2,678	2,678	+0.07%	100	-	-2.58%	-	-
06/11	2,700	2,700	2,676	2,676	-0.89%	200	-	-2.62%	-	-
06/10	2,761	2,799	2,700	2,700	-2.24%	3,700	-	-1.75%	-	-
06/08	2,761	2,762	2,761	2,762	+0.04%	200	-	+0.55%	-	-
06/05	2,769	2,793	2,761	2,761	-1.29%	800	-	+0.51%	-	-
06/04	2,798	2,798	2,757	2,797	-0.07%	1,700	-	+1.82%	-	-
06/03	2,798	2,799	2,783	2,799	+0.57%	700	-	+1.97%	-	-
06/02	2,783	2,799	2,783	2,783	0%	700	-	+1.42%	-	-
06/01	2,783	2,783	2,783	2,783	0%	100	-	+1.35%	-	-
05/29	2,761	2,800	2,761	2,783	+0.8%	600	-	+1.27%	-	-
05/28	2,800	2,819	2,761	2,761	-1.36%	1,300	-	+0.4%	-	-
05/27	2,766	2,800	2,765	2,799	+0.54%	3,000	-	+1.71%	-	-
05/26	2,776	2,784	2,756	2,784	+0.25%	700	-	+1.16%	-	-
05/25	2,760	2,777	2,754	2,777	+0.8%	1,000	-	+0.91%	-	-
05/22	2,798	2,798	2,755	2,755	-1.57%	300	-	+0.07%	-	-
05/21	2,785	2,799	2,781	2,799	+2.34%	500	-	+1.6%	-	-
05/20	2,725	2,735	2,725	2,735	-0.83%	300	-	-0.69%	-	-
05/19	2,756	2,758	2,745	2,758	+0.04%	500	-	+0.04%	-	-
05/18	2,754	2,799	2,754	2,757	-0.47%	1,000	-	-0.07%	-	-
05/15	2,768	2,770	2,750	2,770	+0.87%	500	-	+0.29%	-	-
05/14	2,703	2,847	2,703	2,746	+1.59%	6,800	-	-0.65%	-	-
05/13	2,696	2,801	2,696	2,703	+0.52%	8,000	-	-2.31%	-	-
05/12	2,680	2,710	2,680	2,689	+0.37%	1,100	-	-2.96%	-	-
05/11	2,696	2,696	2,679	2,679	-0.3%	800	-	-3.49%	-	-
05/08	2,691	2,737	2,683	2,687	+1.36%	2,300	-	-3.35%	-	-
05/07	2,670	2,676	2,647	2,651	-1.05%	1,400	-	-4.78%	-	-
05/01	2,675	2,683	2,600	2,679	+0.15%	3,000	-	-4.12%	-	-
04/30	2,741	2,741	2,650	2,675	-3.04%	3,100	-	-4.6%	-	-
04/28	2,759	2,759	2,759	2,759	0%	200	-	-1.92%	-	-
04/27	2,752	2,784	2,750	2,759	+0.25%	1,400	-	-2.13%	-	-
04/24	2,783	2,799	2,752	2,752	-1.11%	2,500	-	-2.58%	-	-
04/23	2,769	2,819	2,758	2,783	-1.28%	3,100	-	-1.73%	-	-
04/22	2,831	2,831	2,760	2,819	-0.95%	2,800	-	-0.67%	-	-

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	1,700 170 7/7	910 91 11/27	5,100 51,000 7/7	-	-	17億5500万 3/31
2011年 3月期	1,240 124 7/5	550 55 3/16	8,400 84,000 7/5	18億6000万	8億2500万	17億1000万 3/31
2012年 3月期	2,070 207 3/28	790 79 9/28 79 9/27	60,700 607,000 3/23	31億500万	11億8500万	29億2500万 3/30
2013年 3月期	2,310 231 5/9	1,000 100 10/11 100 10/10 他3件	31,800 318,000 5/9	34億6500万	15億	17億8500万 3/29
2014年 3月期	1,800 180 1/21	1,060 106 4/2	44,500 445,000 1/21	27億	15億9000万	16億9148万 3/31
2015年 3月期	2,910 291 10/1	1,220 122 4/28 122 4/11	144,300 1,443,000 7/29	43億6500万	18億3000万	26億9826万 3/31
2016年 3月期	3,720 372 8/14	1,300 130 2/12	532,400 5,324,000 8/12	55億8000万	19億5000万	22億4174万 3/31
2017年 3月期	2,850 285 2/14	1,350 135 8/29	175,300 1,753,000 11/8	42億7500万	20億2500万	33億8195万 3/31
2018年 3月期	3,240 324 6/14	2,150 215 4/12	90,100 901,000 9/21	48億6000万	32億2500万	31億8168万 3/30
2019年 3月期	3,190 1/28	2,002 12/25	30,900 12/14	47億8500万	30億300万	28億8470万 3/29
2020年 3月期	2,443 1/22	1,634 3/23	31,700 2/28	36億6450万	24億5100万	22億7098万 3/31
2021年 3月期	2,200 7/20 7/17	1,590 11/24 11/20	10,600 11/17	33億	23億8500万	23億5257万 3/31
2022年 3月期	1,885 6/29 6/21 他2件	1,495 3/10	5,600 4/12	28億2750万	22億4250万	21億9865万 3/31
2023年 3月期	1,850 11/7	1,495 4/13	3,900 7/21	27億7500万	22億4250万	24億3783万 3/31
2024年 3月期	3,555 11/22	1,691 4/28	54,700 11/7	53億3250万	25億3650万	47億7348万 3/29
2025年 3月期	3,415 5/9	2,427 8/5	18,900 8/9	51億2250万	36億4050万	39億2985万 3/31
2026年 3月期	4,390 1/28	2,453 6/23	188,700 1/30	65億8500万	36億7950万	36億2069万 3/31
最新	2,870 2026/10/2		100	43億500万

太平製作所（6342）の時価総額の推移

2026/04/22～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート