- 6370
- 2026/09/28
- 時価
- 9034億円
- PER 予
- 16.58倍
- 2010年以降
- 12.33-61.12倍
（2010-2026年） - PBR
- 2.51倍
- 2010年以降
- 0.93-2.85倍
（2010-2026年） - 配当 予
- 1.72%
- ROE 予
- 15.13%
- ROA 予
- 9.09%
- 資料
- Link
- CSV,JSON
栗田工業（6370）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,723
- 始値
- 7,881
- 高値
- 7,881
- 安値
- 7,766
- 終値 +0.67%
- 7,775
- 出来高 -18.06%
- 490,400
乖離率
- 株価（5日）
移動平均値 - +1.58%
7,654 - 株価（25日）
移動平均値 - -0.08%
7,781 - 出来高（5日）
移動平均値 - -15.37%
579,460
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 | 7,881 | 7,881 | 7,766 | 7,775 | +0.67% | 490,400 | - | -0.08% | - | - |
| 09/25 | 7,673 | 7,771 | 7,636 | 7,723 | +0.64% | 598,500 | - | -0.77% | - | - |
| 09/24 | 7,686 | 7,699 | 7,564 | 7,674 | +1.09% | 487,100 | - | -1.69% | - | - |
| 09/18 | 7,515 | 7,607 | 7,480 | 7,591 | +1.15% | 833,000 | - | -3.16% | - | - |
| 09/17 | 7,592 | 7,627 | 7,480 | 7,505 | +0.5% | 488,300 | - | -4.69% | - | - |
| 09/16 | 7,390 | 7,522 | 7,379 | 7,468 | +0.76% | 497,400 | - | -5.65% | - | - |
| 09/15 | 7,355 | 7,450 | 7,337 | 7,412 | -0.13% | 555,300 | - | -6.85% | - | - |
| 09/14 | 7,320 | 7,458 | 7,276 | 7,422 | +0.76% | 635,100 | - | -7.24% | - | - |
| 09/11 | 7,270 | 7,398 | 7,210 | 7,366 | -1.27% | 669,400 | - | -8.53% | - | - |
| 09/10 | 7,500 | 7,546 | 7,371 | 7,461 | -1.49% | 696,200 | - | -8.08% | - | - |
| 09/09 | 7,499 | 7,671 | 7,495 | 7,574 | +1% | 534,300 | - | -7.48% | - | - |
| 09/08 | 7,826 | 7,847 | 7,499 | 7,499 | -5.11% | 505,500 | - | -9% | - | - |
| 09/07 | 7,920 | 7,959 | 7,812 | 7,903 | +0.89% | 525,000 | - | -4.67% | - | - |
| 09/04 | 7,851 | 7,851 | 7,674 | 7,833 | +1.71% | 784,800 | - | -5.89% | - | - |
| 09/03 | 7,707 | 7,810 | 7,686 | 7,701 | -0.04% | 525,800 | - | -7.63% | - | - |
| 09/02 | 7,816 | 7,855 | 7,644 | 7,704 | -3.77% | 670,400 | - | -7.8% | - | - |
| 09/01 | 8,030 | 8,098 | 7,965 | 8,006 | -0.98% | 458,400 | - | -4.46% | - | - |
| 08/31 | 7,974 | 8,112 | 7,931 | 8,085 | -0.19% | 406,800 | - | -3.97% | - | - |
| 08/28 | 8,230 | 8,284 | 8,080 | 8,100 | -1.58% | 375,500 | - | -4.19% | - | - |
| 08/27 | 8,364 | 8,490 | 8,134 | 8,230 | +0.13% | 883,700 | - | -3.07% | - | - |
| 08/26 | 8,246 | 8,333 | 8,150 | 8,219 | +1.52% | 687,400 | - | -3.51% | - | - |
| 08/25 | 8,116 | 8,116 | 7,946 | 8,096 | +0.25% | 407,400 | - | -5.22% | - | - |
| 08/24 | 8,050 | 8,136 | 7,990 | 8,076 | +0.62% | 375,500 | - | -5.67% | - | - |
| 08/21 | 8,060 | 8,210 | 7,855 | 8,026 | -0.58% | 547,500 | - | -6.64% | - | - |
| 08/20 | 7,897 | 8,095 | 7,875 | 8,073 | +3.05% | 754,300 | - | -6.64% | - | - |
| 08/19 | 7,892 | 7,984 | 7,807 | 7,834 | -5.52% | 756,700 | - | -9.81% | - | - |
| 08/18 | 8,494 | 8,563 | 8,261 | 8,292 | -2.44% | 476,400 | - | -5.07% | - | - |
| 08/17 | 8,666 | 8,686 | 8,428 | 8,499 | +0.51% | 493,600 | - | -3.07% | - | - |
| 08/14 | 8,532 | 8,675 | 8,418 | 8,456 | -0.89% | 452,300 | - | -3.76% | - | - |
| 08/13 | 8,654 | 8,657 | 8,460 | 8,532 | 0% | 643,200 | - | -3% | - | - |
| 08/12 | 8,490 | 8,602 | 8,390 | 8,532 | +0.18% | 869,100 | - | -3.18% | - | - |
| 08/10 | 8,778 | 8,808 | 8,470 | 8,517 | -2.1% | 675,800 | - | -3.77% | - | - |
| 08/07 | 8,838 | 8,999 | 8,590 | 8,700 | -3.06% | 979,700 | - | -2.09% | - | - |
| 08/06 | 9,012 | 9,212 | 8,950 | 8,975 | -2.3% | 799,900 | - | +0.82% | - | - |
| 08/05 | 9,100 | 9,190 | 9,037 | 9,186 | +2.64% | 619,800 | - | +2.97% | - | - |
| 08/04 | 8,703 | 9,050 | 8,585 | 8,950 | +2.6% | 498,600 | - | +0.34% | - | - |
| 08/03 | 8,629 | 8,746 | 8,366 | 8,723 | -0.22% | 509,900 | - | -2.25% | - | - |
| 07/31 | 8,780 | 8,868 | 8,536 | 8,742 | +6.87% | 832,300 | - | -2.2% | - | - |
| 07/30 | 8,060 | 8,419 | 8,060 | 8,180 | +0.02% | 632,300 | - | -8.75% | - | - |
| 07/29 | 8,354 | 8,423 | 8,015 | 8,178 | -1.48% | 721,300 | - | -9.2% | - | - |
| 07/28 | 8,739 | 8,759 | 8,268 | 8,301 | -7.54% | 778,700 | - | -8.28% | - | - |
| 07/27 | 8,938 | 8,990 | 8,740 | 8,978 | +0.39% | 342,500 | - | -1.35% | - | - |
| 07/24 | 8,940 | 9,030 | 8,844 | 8,943 | -1.11% | 416,900 | - | -1.98% | - | - |
| 07/23 | 8,911 | 9,092 | 8,870 | 9,043 | +1.48% | 281,600 | - | -1.15% | - | - |
| 07/22 | 8,956 | 9,232 | 8,825 | 8,911 | +1.19% | 489,500 | - | -2.73% | - | - |
| 07/21 | 8,710 | 8,856 | 8,590 | 8,806 | +2.69% | 466,400 | - | -3.99% | - | - |
| 07/17 | 8,781 | 8,854 | 8,383 | 8,575 | -4.44% | 712,200 | - | -6.47% | - | - |
| 07/16 | 9,074 | 9,224 | 8,936 | 8,973 | -3.2% | 312,600 | - | -2.04% | - | - |
| 07/15 | 9,121 | 9,270 | 9,114 | 9,270 | +2.26% | 237,100 | - | +1.58% | - | - |
| 07/14 | 8,982 | 9,065 | 8,820 | 9,065 | +0.12% | 427,200 | - | -0.2% | - | - |
| 07/13 | 9,170 | 9,321 | 8,982 | 9,054 | -0.56% | 381,900 | - | 0% | - | - |
| 07/10 | 9,040 | 9,211 | 8,973 | 9,105 | +1.77% | 361,400 | - | +0.91% | - | - |
| 07/09 | 8,805 | 9,113 | 8,759 | 8,947 | +2.82% | 458,300 | - | -0.69% | - | - |
| 07/08 | 8,705 | 8,992 | 8,615 | 8,702 | -2.65% | 390,100 | - | -3.36% | - | - |
| 07/07 | 9,443 | 9,443 | 8,939 | 8,939 | -5.91% | 410,000 | - | -0.8% | - | - |
| 07/06 | 9,591 | 9,656 | 9,382 | 9,500 | +1.09% | 451,800 | - | +5.64% | - | - |
| 07/03 | 8,950 | 9,398 | 8,876 | 9,398 | +3.27% | 495,200 | - | +4.88% | - | - |
| 07/02 | 9,305 | 9,414 | 9,012 | 9,100 | -3.75% | 413,800 | - | +1.85% | - | - |
| 07/01 | 9,369 | 9,511 | 9,336 | 9,455 | +3.32% | 414,800 | - | +6.01% | - | - |
| 06/30 | 9,221 | 9,304 | 9,024 | 9,151 | +0.88% | 507,700 | - | +2.89% | - | - |
| 06/29 | 9,110 | 9,150 | 8,726 | 9,071 | -0.1% | 751,300 | - | +2.14% | - | - |
| 06/26 | 9,292 | 9,373 | 8,949 | 9,080 | -3.22% | 458,600 | - | +2.37% | - | - |
| 06/25 | 9,614 | 9,614 | 9,328 | 9,382 | +1.55% | 503,000 | - | +5.96% | - | - |
| 06/24 | 9,231 | 9,389 | 9,000 | 9,239 | -0.38% | 337,300 | - | +4.74% | - | - |
| 06/23 | 9,613 | 9,613 | 9,274 | 9,274 | -3.01% | 430,900 | - | +5.54% | - | - |
| 06/22 | 9,567 | 9,642 | 9,486 | 9,562 | -0.01% | 532,200 | - | +9.07% | - | - |
| 06/19 | 9,779 | 9,919 | 9,476 | 9,563 | +0.27% | 684,900 | - | +9.5% | - | - |
| 06/18 | 9,340 | 9,650 | 9,325 | 9,537 | +1.78% | 511,700 | - | +9.49% | - | - |
| 06/17 | 9,335 | 9,450 | 9,206 | 9,370 | +1.99% | 701,100 | - | +7.94% | - | - |
| 06/16 | 8,761 | 9,213 | 8,700 | 9,187 | +5.65% | 709,000 | - | +6.05% | - | - |
| 06/15 | 8,639 | 8,766 | 8,524 | 8,696 | +3.73% | 498,800 | - | +0.45% | - | - |
| 06/12 | 8,300 | 8,559 | 8,267 | 8,383 | +3.18% | 561,900 | - | -3.28% | - | - |
| 06/11 | 7,901 | 8,146 | 7,740 | 8,125 | -0.91% | 504,000 | - | -6.36% | - | - |
| 06/10 | 8,286 | 8,351 | 8,125 | 8,200 | -1.51% | 368,600 | - | -5.61% | - | - |
| 06/09 | 8,327 | 8,353 | 8,150 | 8,326 | +0.57% | 433,800 | - | -4.08% | - | - |
| 06/08 | 8,212 | 8,387 | 8,148 | 8,279 | -5.59% | 725,300 | - | -4.67% | - | - |
| 06/05 | 8,808 | 8,870 | 8,660 | 8,769 | -0.79% | 401,900 | - | +0.89% | - | - |
| 06/04 | 8,803 | 8,866 | 8,702 | 8,839 | -0.19% | 348,100 | - | +1.9% | - | - |
| 06/03 | 8,714 | 8,981 | 8,653 | 8,856 | +4.31% | 502,500 | - | +2.59% | - | - |
| 06/02 | 8,549 | 8,600 | 8,327 | 8,490 | -2.4% | 377,300 | - | -1.18% | - | - |
| 06/01 | 8,800 | 8,820 | 8,633 | 8,699 | -0.62% | 350,300 | - | +1.58% | - | - |
| 05/29 | 8,691 | 8,892 | 8,662 | 8,753 | +0.71% | 556,400 | - | +2.52% | - | - |
| 05/28 | 8,728 | 8,789 | 8,535 | 8,691 | -1.45% | 493,800 | - | +2.08% | - | - |
| 05/27 | 9,077 | 9,227 | 8,725 | 8,819 | -0.28% | 473,600 | - | +3.88% | - | - |
| 05/26 | 8,969 | 9,020 | 8,740 | 8,844 | +0.77% | 545,500 | - | +4.59% | - | - |
| 05/25 | 8,834 | 8,972 | 8,735 | 8,776 | +1.06% | 489,100 | - | +4.24% | - | - |
| 05/22 | 8,713 | 8,792 | 8,684 | 8,684 | +1.41% | 444,600 | - | +3.57% | - | - |
| 05/21 | 8,538 | 8,647 | 8,456 | 8,563 | +2.09% | 492,500 | - | +2.4% | - | - |
| 05/20 | 8,616 | 8,705 | 8,276 | 8,388 | -4.31% | 791,300 | - | +0.53% | - | - |
| 05/19 | 8,773 | 8,961 | 8,738 | 8,766 | +0.53% | 815,700 | - | +5.22% | - | - |
| 05/18 | 8,918 | 9,024 | 8,661 | 8,720 | -3.11% | 815,800 | - | +5% | - | - |
| 05/15 | 9,500 | 9,508 | 8,910 | 9,000 | +2.17% | 1,030,400 | - | +8.88% | - | - |
| 05/14 | 9,010 | 9,318 | 8,802 | 8,809 | -1.21% | 845,700 | - | +7.24% | - | - |
| 05/13 | 9,000 | 9,000 | 8,713 | 8,917 | -1.32% | 426,700 | - | +9.16% | - | - |
| 05/12 | 9,184 | 9,257 | 8,936 | 9,036 | +1.11% | 611,800 | - | +11.35% | - | - |
| 05/11 | 8,900 | 9,063 | 8,786 | 8,937 | +3.34% | 837,400 | - | +10.84% | - | - |
| 05/08 | 8,362 | 8,648 | 8,278 | 8,648 | +3.47% | 914,000 | - | +8.11% | - | - |
| 05/07 | 8,296 | 8,410 | 8,209 | 8,358 | +3.9% | 795,900 | - | +5.17% | - | - |
| 05/01 | 8,290 | 8,333 | 8,044 | 8,044 | -4.57% | 653,800 | - | +1.58% | - | - |
| 04/30 | 8,401 | 8,573 | 8,372 | 8,429 | -0.57% | 827,500 | - | +6.6% | - | - |
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 3月期 | 4,110 7/12 | 2,810 1/22 | 2,751,200 12/20 | - | - | +14.52% 6/6 | -20.07% 8/17 |
| 2009年 3月期 | 4,370 6/19 | 1,577 10/8 | 5,611,700 2/27 | - | - | +29.98% 11/5 | -39.36% 10/8 |
| 2010年 3月期 | 3,320 9/30 | 1,895 4/1 | 1,924,900 3/3 | - | - | +12.91% 6/30 | -11.33% 2/8 |
| 2011年 3月期 | 2,778 4/27 | 1,800 3/15 | 2,792,100 3/24 | 3689億1840万 | 2390億4000万 | +8.18% 3/31 | -17.84% 3/15 |
| 2012年 3月期 | 2,500 4/1 | 1,910 8/22 | 1,590,800 3/9 | 3320億 | 2536億4800万 | +7.62% 9/30 | -11.68% 8/12 |
| 2013年 3月期 | 2,161 3/21 | 1,596 9/6 | 1,845,400 10/18 | 2869億8080万 | 2119億4880万 | +11.99% 3/11 | -9.47% 5/21 |
| 2014年 3月期 | 2,347 1/20 | 1,906 4/4 | 2,339,700 10/30 | 2796億7930万 | 2531億1680万 | +12.43% 5/17 | -8.88% 6/13 |
| 2015年 3月期 | 3,065 3/19 | 2,094 4/14 | 2,340,900 2/2 | 3652億3948万 | 2495億3065万 | +14.35% 2/18 | -10.05% 10/14 |
| 2016年 3月期 | 3,150 4/9 | 2,307 1/21 | 1,809,100 8/28 | 3753億6847万 | 2749億1271万 | +9.88% 2/1 | -14.96% 8/25 |
| 2017年 3月期 | 2,900 3/2 | 2,125 6/24 | 1,954,400 3/1 | 3455億7732万 | 2532億2476万 | +7.61% 5/8 | -12.61% 6/24 |
| 2018年 3月期 | 3,870 10/25 | 2,702 4/3 | 1,890,400 10/25 | 4496億9668万 | 3219億8273万 | +12.32% 10/26 | -13.42% 2/14 |
| 2019年 3月期 | 3,640 5/1 | 2,422 12/25 | 1,106,900 6/27 | 4229億7052万 | 2814億3808万 | +7.42% 2/18 | -13.89% 12/25 |
| 2020年 3月期 | 3,545 2/7 | 2,008 3/17 | 1,650,300 3/19 | 4119億3146万 | 2333億3099万 | +13.71% 4/30 | -27.5% 3/16 |
| 2021年 3月期 | 4,955 3/23 | 2,355 4/6 | 944,700 5/29 | 5757億7443万 | 2736億5263万 | +15.11% 1/14 | -7.91% 10/30 |
| 2022年 3月期 | 6,150 11/17 | 4,160 3/9 | 1,543,400 5/27 | 7146億3426万 | 4833億9488万 | +13.51% 9/17 | -13.8% 1/27 |
| 2023年 3月期 | 6,480 11/28 | 4,185 4/27 | 1,327,800 5/31 | 7529億8049万 | 4862億9990万 | +13.8% 11/1 | -11.1% 10/13 |
| 2024年 3月期 | 6,550 3/7 | 4,253 10/20 | 10,780,800 11/30 | 7611億1454万 | 4942億155万 | +10.45% 11/24 | -14.65% 10/20 |
| 2025年 3月期 | 7,182 7/3 | 4,588 3/31 | 1,516,800 8/9 | 8345億5338万 | 5331億2878万 | +11.04% 10/1 | -25.01% 8/5 |
| 2026年 3月期 | 8,882 3/3 | 3,701 4/7 | 3,703,100 8/7 | 1兆320億 | 4300億5876万 | +17.47% 11/10 | -12.48% 8/7 |
| 最新 | 7,775 2026/9/28 | 490,400 | 9034億6039万 | -0.08% 7,781 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- 22%（1.22倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 37%（1.37倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/28 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
340円（1983/02/05） - 2187%（22.87倍）
7,775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。
