- 6376
- 2026/09/25
- 時価
- 2524億円
- PER 予
- 15.1倍
- 2010年以降
- 3.41-405.48倍
（2010-2025年） - PBR
- 1.39倍
- 2010年以降
- 0.38-1.92倍
（2010-2025年） - 配当 予
- 1.64%
- ROE 予
- 9.19%
- ROA 予
- 4.22%
- 資料
- Link
- CSV,JSON
日機装（6376）の時価総額の推移
- 2010年3月31日
- 549億1562万
- 2011年3月31日
- 562億8048万
- 2012年3月30日
- 696億796万
- 2013年3月29日
- 920億8804万
- 2014年3月31日
- 883億8286万
- 2015年12月30日
- 739億6983万
- 2016年12月30日
- 790億4287万
- 2017年12月29日
- 876億3239万
- 2018年12月28日
- 657億603万
- 2019年12月30日
- 1026億2626万
- 2020年12月30日
- 715億3319万
- 2021年12月30日
- 572億8324万
- 2022年12月30日
- 627億8742万
- 2023年12月29日
- 681億6845万
- 2024年12月30日
- 643億2801万
- 2025年12月30日
- 1036億4202万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 3,510 | 3,675 | 3,490 | 3,650 | +4.73% | 471,900 | - | +4.08% | - | - |
| 09/24 | 3,470 | 3,535 | 3,455 | 3,485 | +2.05% | 328,000 | - | -0.66% | - | - |
| 09/18 | 3,430 | 3,455 | 3,375 | 3,415 | -0.44% | 324,800 | - | -2.9% | - | - |
| 09/17 | 3,400 | 3,465 | 3,390 | 3,430 | +0.88% | 259,600 | - | -3.54% | - | - |
| 09/16 | 3,260 | 3,410 | 3,235 | 3,400 | +5.26% | 328,300 | - | -4.87% | - | - |
| 09/15 | 3,170 | 3,280 | 3,150 | 3,230 | +0.94% | 438,600 | - | -9.95% | - | - |
| 09/14 | 3,155 | 3,260 | 3,140 | 3,200 | -2.14% | 621,700 | - | -11.48% | - | - |
| 09/11 | 3,260 | 3,310 | 3,200 | 3,270 | -3.25% | 443,400 | - | -10.29% | - | - |
| 09/10 | 3,490 | 3,505 | 3,320 | 3,380 | -1.17% | 511,700 | - | -8.1% | - | - |
| 09/09 | 3,410 | 3,465 | 3,390 | 3,420 | +0.44% | 246,500 | - | -7.72% | - | - |
| 09/08 | 3,575 | 3,585 | 3,405 | 3,405 | -5.81% | 449,600 | - | -8.66% | - | - |
| 09/07 | 3,550 | 3,630 | 3,520 | 3,615 | +3.14% | 308,400 | - | -3.42% | - | - |
| 09/04 | 3,575 | 3,585 | 3,480 | 3,505 | -1.27% | 436,400 | - | -6.48% | - | - |
| 09/03 | 3,685 | 3,705 | 3,515 | 3,550 | -2.2% | 530,700 | - | -5.31% | - | - |
| 09/02 | 3,750 | 3,780 | 3,615 | 3,630 | -3.84% | 578,400 | - | -3.2% | - | - |
| 09/01 | 3,905 | 4,015 | 3,755 | 3,775 | +0.27% | 518,700 | - | +0.56% | - | - |
| 08/31 | 3,800 | 3,805 | 3,585 | 3,765 | -1.95% | 834,800 | - | 0% | - | - |
| 08/28 | 3,840 | 4,020 | 3,815 | 3,840 | +0.92% | 873,600 | - | +1.75% | - | - |
| 08/27 | 3,665 | 3,885 | 3,585 | 3,805 | +4.97% | 1,220,700 | - | +0.66% | - | - |
| 08/26 | 3,475 | 3,690 | 3,435 | 3,625 | +5.07% | 798,100 | - | -4.28% | - | - |
| 08/25 | 3,405 | 3,450 | 3,365 | 3,450 | +0.44% | 302,300 | - | -9.35% | - | - |
| 08/24 | 3,520 | 3,525 | 3,430 | 3,435 | -0.43% | 372,800 | - | -10.1% | - | - |
| 08/21 | 3,555 | 3,555 | 3,430 | 3,450 | -3.23% | 429,100 | - | -10.11% | - | - |
| 08/20 | 3,460 | 3,595 | 3,410 | 3,565 | +5.16% | 574,700 | - | -7.55% | - | - |
| 08/19 | 3,520 | 3,565 | 3,385 | 3,390 | -7.38% | 1,040,100 | - | -12.29% | - | - |
| 08/18 | 3,750 | 3,800 | 3,620 | 3,660 | -1.61% | 1,155,200 | - | -5.5% | - | - |
| 08/17 | 4,245 | 4,330 | 3,710 | 3,720 | -15.17% | 2,292,800 | - | -4% | - | - |
| 08/14 | 3,920 | 4,530 | 3,780 | 4,385 | +13.16% | 1,636,900 | - | +13.16% | - | - |
| 08/13 | 3,885 | 3,915 | 3,810 | 3,875 | +3.75% | 348,300 | - | +0.68% | - | - |
| 08/12 | 3,865 | 3,865 | 3,670 | 3,735 | -4.72% | 487,600 | - | -2.91% | - | - |
| 08/10 | 3,950 | 3,985 | 3,905 | 3,920 | -1.01% | 277,500 | - | +1.55% | - | - |
| 08/07 | 4,030 | 4,095 | 3,890 | 3,960 | -3.3% | 251,800 | - | +2.43% | - | - |
| 08/06 | 4,035 | 4,160 | 3,985 | 4,095 | +0.74% | 313,600 | - | +5.98% | - | - |
| 08/05 | 3,965 | 4,090 | 3,955 | 4,065 | +2.26% | 294,500 | - | +5.42% | - | - |
| 08/04 | 3,780 | 3,985 | 3,780 | 3,975 | +5.16% | 268,300 | - | +3.09% | - | - |
| 08/03 | 3,685 | 3,805 | 3,605 | 3,780 | +0.8% | 257,700 | - | -2.15% | - | - |
| 07/31 | 3,665 | 3,810 | 3,590 | 3,750 | +6.38% | 316,000 | - | -3.38% | - | - |
| 07/30 | 3,565 | 3,640 | 3,500 | 3,525 | -1.12% | 267,800 | - | -9.55% | - | - |
| 07/29 | 3,700 | 3,740 | 3,480 | 3,565 | -4.42% | 849,000 | - | -8.99% | - | - |
| 07/28 | 3,995 | 3,995 | 3,730 | 3,730 | -8.13% | 530,100 | - | -5.23% | - | - |
| 07/27 | 4,050 | 4,095 | 3,965 | 4,060 | +1.5% | 282,000 | - | +2.78% | - | - |
| 07/24 | 3,975 | 4,020 | 3,935 | 4,000 | +0.38% | 264,000 | - | +1.45% | - | - |
| 07/23 | 4,000 | 4,095 | 3,975 | 3,985 | +0.5% | 272,100 | - | +1.12% | - | - |
| 07/22 | 4,135 | 4,165 | 3,940 | 3,965 | -3.76% | 529,400 | - | +0.74% | - | - |
| 07/21 | 3,930 | 4,155 | 3,880 | 4,120 | +7.85% | 607,600 | - | +4.94% | - | - |
| 07/17 | 3,800 | 3,880 | 3,685 | 3,820 | -1.04% | 783,300 | - | -2.28% | - | - |
| 07/16 | 3,830 | 3,890 | 3,790 | 3,860 | -0.9% | 346,400 | - | -1.03% | - | - |
| 07/15 | 3,825 | 3,930 | 3,795 | 3,895 | +2.91% | 303,800 | - | +0.15% | - | - |
| 07/14 | 3,605 | 3,810 | 3,575 | 3,785 | +4.99% | 359,400 | - | -2.35% | - | - |
| 07/13 | 3,710 | 3,720 | 3,580 | 3,605 | -2.57% | 331,900 | - | -6.63% | - | - |
| 07/10 | 3,780 | 3,790 | 3,685 | 3,700 | -0.4% | 451,700 | - | -3.85% | - | - |
| 07/09 | 3,795 | 3,810 | 3,660 | 3,715 | -0.4% | 397,100 | - | -3.08% | - | - |
| 07/08 | 3,840 | 3,915 | 3,710 | 3,730 | -2.48% | 482,800 | - | -2.15% | - | - |
| 07/07 | 4,070 | 4,090 | 3,825 | 3,825 | -6.02% | 462,400 | - | +0.95% | - | - |
| 07/06 | 4,100 | 4,200 | 4,000 | 4,070 | +0.25% | 304,300 | - | +8.22% | - | - |
| 07/03 | 3,840 | 4,085 | 3,840 | 4,060 | +3.31% | 335,700 | - | +8.93% | - | - |
| 07/02 | 3,850 | 4,030 | 3,815 | 3,930 | +1.03% | 355,200 | - | +6.53% | - | - |
| 07/01 | 4,105 | 4,135 | 3,815 | 3,890 | -3.95% | 657,500 | - | +6.26% | - | - |
| 06/30 | 4,225 | 4,230 | 4,020 | 4,050 | -2.53% | 608,400 | - | +11.36% | - | - |
| 06/29 | 4,205 | 4,240 | 3,990 | 4,155 | -1.77% | 716,900 | - | +14.97% | - | - |
| 06/26 | 4,150 | 4,295 | 4,140 | 4,230 | +1.68% | 692,300 | - | +17.96% | - | - |
| 06/25 | 4,180 | 4,215 | 4,095 | 4,160 | +3.23% | 499,000 | - | +17.35% | - | - |
| 06/24 | 3,955 | 4,060 | 3,930 | 4,030 | +0.12% | 368,300 | - | +15.21% | - | - |
| 06/23 | 4,100 | 4,160 | 3,980 | 4,025 | -1.59% | 560,200 | - | +16.6% | - | - |
| 06/22 | 3,935 | 4,090 | 3,905 | 4,090 | +5.41% | 379,600 | - | +20.08% | - | - |
| 06/19 | 3,960 | 4,010 | 3,850 | 3,880 | -1.65% | 743,300 | - | +15.41% | - | - |
| 06/18 | 3,865 | 4,080 | 3,860 | 3,945 | +2.33% | 549,200 | - | +18.72% | - | - |
| 06/17 | 3,715 | 3,970 | 3,715 | 3,855 | +3.77% | 723,000 | - | +17.78% | - | - |
| 06/16 | 3,700 | 3,780 | 3,665 | 3,715 | +0.27% | 704,000 | - | +15.19% | - | - |
| 06/15 | 3,705 | 3,900 | 3,690 | 3,705 | +2.92% | 703,300 | - | +16.44% | - | - |
| 06/12 | 3,640 | 3,695 | 3,565 | 3,600 | +0.84% | 670,000 | - | +14.65% | - | - |
| 06/11 | 3,500 | 3,600 | 3,450 | 3,570 | 0% | 451,200 | - | +15.09% | - | - |
| 06/10 | 3,420 | 3,665 | 3,390 | 3,570 | +4.39% | 828,700 | - | +16.48% | - | - |
| 06/09 | 3,420 | 3,470 | 3,265 | 3,420 | +4.27% | 833,800 | - | +12.98% | - | - |
| 06/08 | 3,190 | 3,295 | 3,130 | 3,280 | -1.5% | 682,700 | - | +9.44% | - | - |
| 06/05 | 3,200 | 3,345 | 3,160 | 3,330 | +4.23% | 372,400 | - | +12.08% | - | - |
| 06/04 | 3,100 | 3,215 | 3,035 | 3,195 | +1.75% | 382,300 | - | +8.64% | - | - |
| 06/03 | 3,090 | 3,200 | 3,065 | 3,140 | +0.48% | 524,200 | - | +7.57% | - | - |
| 06/02 | 3,260 | 3,300 | 3,015 | 3,125 | -3.1% | 386,900 | - | +7.87% | - | - |
| 06/01 | 3,140 | 3,380 | 3,105 | 3,225 | +3.86% | 601,900 | - | +12.21% | - | - |
| 05/29 | 3,285 | 3,340 | 3,105 | 3,105 | -4.17% | 1,444,700 | - | +9.02% | - | - |
| 05/28 | 3,235 | 3,300 | 3,140 | 3,240 | -1.22% | 364,400 | - | +14.53% | - | - |
| 05/27 | 3,500 | 3,530 | 3,255 | 3,280 | -5.75% | 502,000 | - | +16.89% | - | - |
| 05/26 | 3,395 | 3,500 | 3,335 | 3,480 | +0.87% | 421,700 | - | +25.04% | - | - |
| 05/25 | 3,275 | 3,475 | 3,255 | 3,450 | +7.64% | 851,000 | - | +25.23% | - | - |
| 05/22 | 3,070 | 3,250 | 3,025 | 3,205 | +6.83% | 506,700 | - | +17.4% | - | - |
| 05/21 | 3,115 | 3,120 | 2,988 | 3,000 | +4.86% | 446,100 | - | +10.5% | - | - |
| 05/20 | 2,925 | 2,941 | 2,794 | 2,861 | -0.9% | 407,700 | - | +5.65% | - | - |
| 05/19 | 3,100 | 3,100 | 2,863 | 2,887 | -3.48% | 514,000 | - | +6.81% | - | - |
| 05/18 | 2,940 | 3,050 | 2,781 | 2,991 | +2.75% | 1,019,800 | - | +10.94% | - | - |
| 05/15 | 2,716 | 2,939 | 2,530 | 2,911 | +8.54% | 677,400 | - | +8.5% | - | - |
| 05/14 | 2,662 | 2,687 | 2,614 | 2,682 | +0.83% | 275,500 | - | +0.34% | - | - |
| 05/13 | 2,617 | 2,682 | 2,582 | 2,660 | +0.45% | 178,300 | - | -0.45% | - | - |
| 05/12 | 2,691 | 2,739 | 2,643 | 2,648 | +0.27% | 253,200 | - | -0.79% | - | - |
| 05/11 | 2,670 | 2,693 | 2,614 | 2,641 | -0.34% | 232,700 | - | -1.05% | - | - |
| 05/08 | 2,617 | 2,664 | 2,585 | 2,650 | +0.23% | 289,900 | - | -0.49% | - | - |
| 05/07 | 2,684 | 2,717 | 2,628 | 2,644 | +0.38% | 344,100 | - | -0.3% | - | - |
| 05/01 | 2,660 | 2,673 | 2,600 | 2,634 | -0.9% | 216,900 | - | -0.3% | - | - |
| 04/30 | 2,608 | 2,683 | 2,590 | 2,658 | +0.91% | 226,300 | - | +1.14% | - | - |
| 04/28 | 2,572 | 2,634 | 2,552 | 2,634 | +1.74% | 307,700 | - | +0.77% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 789 9/24 | 423 11/27 | 6,889,000 11/27 | - | - | 549億1562万 3/31 |
| 2011年 3月期 | 799 6/22 | 479 3/15 | 1,956,000 8/3 | 641億4851万 | 384億5699万 | 562億8048万 3/31 |
| 2012年 3月期 | 884 3/28 | 596 11/28 | 1,787,000 6/14 | 709億7282万 | 478億5045万 | 696億796万 3/30 |
| 2013年 3月期 | 1,200 3/11 | 742 6/5 | 1,232,000 3/5 | 963億4320万 | 595億7221万 | 920億8804万 3/29 |
| 2014年 3月期 | 1,499 5/15 | 1,025 8/28 | 2,142,000 11/6 | 1203億4871万 | 822億9315万 | 883億8286万 3/31 |
| 2015年 3月期 | 1,328 6/24 6/23 | 772 10/1 | 1,981,300 3/3 | 1066億2042万 | 619億8115万 | 739億6983万 12/30 |
| 2016年 12月期 | 1,115 12/30 | 623 6/28 | 1,511,700 8/9 | 828億2940万 | 481億4946万 | 790億4287万 12/30 |
| 2017年 12月期 | 1,299 3/31 | 942 9/6 | 1,756,800 8/8 | 964億9811万 | 699億7784万 | 876億3239万 12/29 |
| 2018年 12月期 | 1,557 10/3 | 785 12/25 | 1,139,400 1/4 | 1156億6402万 | 583億1487万 | 657億603万 12/28 |
| 2019年 12月期 | 1,508 6/11 5/21 | 831 1/4 | 1,271,300 11/15 | 1120億2398万 | 617億3205万 | 1026億2626万 12/30 |
| 2020年 12月期 | 1,479 1/30 | 666 3/17 | 8,025,800 5/27 | 1098億6968万 | 494億7478万 | 715億3319万 12/30 |
| 2021年 12月期 | 1,257 3/18 | 757 12/22 | 1,006,200 12/21 | 933億7808万 | 562億3485万 | 572億8324万 12/30 |
| 2022年 12月期 | 1,070 8/17 | 666 3/9 | 4,089,200 8/16 | 794億8651万 | 494億7478万 | 627億8742万 12/30 |
| 2023年 12月期 | 1,074 2/10 | 858 6/1 | 1,541,800 8/15 | 742億9466万 | 593億5271万 | 681億6845万 12/29 |
| 2024年 12月期 | 1,303 4/9 | 882 8/5 | 829,100 8/15 | 901億3589万 | 610億1293万 | 643億2801万 12/30 |
| 2025年 12月期 | 1,646 10/27 | 917 1/14 | 1,702,100 2/28 | 1138億6314万 | 634億3408万 | 1036億4202万 12/30 |
| 最新 | 3,650 2026/9/25 | 471,900 | 2524億9117万 | |||
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。
