- 6376
- 2026/10/07
- 時価
- 2680億円
- PER 予
- 16.03倍
- 2010年以降
- 3.41-405.48倍
（2010-2025年） - PBR
- 1.47倍
- 2010年以降
- 0.38-1.92倍
（2010-2025年） - 配当 予
- 1.55%
- ROE 予
- 9.19%
- ROA 予
- 4.22%
- 資料
- Link
- CSV,JSON
日機装（6376）の株価チャート
株価
10/7
- 前日 (10/6)
- 3,905
- 始値
- 3,865
- 高値
- 3,960
- 安値
- 3,780
- 終値 -0.77%
- 3,875
- 出来高 +3.56%
- 346,100
乖離率
- 株価（5日）
移動平均値 - +3.36%
3,749 - 株価（25日）
移動平均値 - +9.31%
3,545 - 出来高（5日）
移動平均値 - -12.17%
394,040
2026/05/14～2026/10/07
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 | ||||||||||
| 10/07 | 3,865 | 3,960 | 3,780 | 3,875 | -0.77% | 346,100 | - | +9.31% | - | - |
| 10/06 | 3,815 | 3,920 | 3,800 | 3,905 | +2.36% | 334,200 | - | +10.19% | - | - |
| 10/05 | 3,670 | 3,825 | 3,655 | 3,815 | +5.97% | 472,900 | - | +7.77% | - | - |
| 10/02 | 3,515 | 3,675 | 3,505 | 3,600 | +1.41% | 578,600 | - | +1.93% | - | - |
| 10/01 | 3,545 | 3,585 | 3,510 | 3,550 | -0.42% | 238,400 | - | +0.68% | - | - |
| 09/30 | 3,595 | 3,620 | 3,545 | 3,565 | +0.71% | 332,300 | - | +1.22% | - | - |
| 09/29 | 3,645 | 3,675 | 3,495 | 3,540 | -3.15% | 341,200 | - | +0.65% | - | - |
| 09/28 | 3,640 | 3,770 | 3,605 | 3,655 | +0.14% | 734,900 | - | +3.89% | - | - |
| 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% | - | - |
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 | 1,204 7/12 | 560 3/17 | 1,960,000 5/11 | - | - | +17.17% 5/11 | -19.83% 8/17 |
| 2009年 3月期 | 877 6/5 | 375 10/27 | 1,090,000 5/8 | - | - | +25.54% 5/8 | -30.3% 10/8 |
| 2010年 3月期 | 789 9/24 | 423 11/27 | 6,889,000 11/27 | - | - | +16.31% 3/26 | -30.85% 11/19 |
| 2011年 3月期 | 799 6/22 | 479 3/15 | 1,956,000 8/3 | 641億4851万 | 384億5699万 | +13.04% 6/22 | -24.3% 3/15 |
| 2012年 3月期 | 884 3/28 | 596 11/28 | 1,787,000 6/14 | 709億7282万 | 478億5045万 | +13.65% 3/14 | -8.86% 10/5 |
| 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 | +15.53% 4/17 | -9.49% 11/13 |
| 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 | +12.56% 5/8 | -14.67% 6/7 |
| 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 | +9.92% 6/23 | -16.76% 1/21 |
| 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 | +19.79% 8/22 | -17.02% 6/17 |
| 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 | +15.55% 1/12 | -11.38% 4/21 |
| 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 | +14.85% 10/1 | -22.2% 12/25 |
| 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 | +21.24% 2/26 | -18.33% 8/15 |
| 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 | +28.33% 6/2 | -30.94% 3/13 |
| 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 | +10.11% 3/16 | -20.54% 8/20 |
| 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 | +22.62% 8/16 | -15.97% 3/8 |
| 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 | +9.59% 8/15 | -7.18% 10/16 |
| 2024年 12月期 | 1,303 4/9 | 882 8/5 | 829,100 8/15 | 901億3589万 | 610億1293万 | +10.02% 2/26 | -24.2% 8/5 |
| 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 | +23.86% 2/18 | -19.03% 4/7 |
| 最新 | 3,875 2026/10/7 | 346,100 | 2680億5569万 | +9.31% 3,545 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 51%（1.51倍）
- 1994/12/30 vs 1993/12/30
- -23%（0.77倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- 37%（1.37倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/10/07 vs 2025/12/30
- 144%（2.44倍）
- 過去安値
281円（1983/01/28） - 1279%（13.79倍）
3,875円（10/7）
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。
