- 6378
- 2026/09/30
- 時価
- 244億円
- PER 予
- 12.32倍
- 2010年以降
- 4.2-62.68倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.52-3.88倍
（2010-2026年） - 配当 予
- 3.45%
- ROE 予
- 9.26%
- ROA 予
- 5.97%
- 資料
- Link
- CSV,JSON
木村化工機（6378）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,169
- 始値
- 1,169
- 高値
- 1,195
- 安値
- 1,168
- 終値 +1.71%
- 1,189
- 出来高 -6.52%
- 65,900
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,187 - 株価（25日）
移動平均値 - -0.34%
1,193 - 出来高（5日）
移動平均値 - -12.34%
75,180
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,169 | 1,195 | 1,168 | 1,189 | +1.71% | 65,900 | - | -0.34% | - | - |
| 09/29 | 1,181 | 1,191 | 1,163 | 1,169 | -1.68% | 70,500 | - | -2.09% | - | - |
| 09/28 | 1,183 | 1,195 | 1,177 | 1,189 | +0.08% | 72,500 | - | -0.67% | - | - |
| 09/25 | 1,194 | 1,201 | 1,184 | 1,188 | -0.92% | 88,700 | - | -0.83% | - | - |
| 09/24 | 1,202 | 1,211 | 1,195 | 1,199 | -0.5% | 78,300 | - | -0.25% | - | - |
| 09/18 | 1,191 | 1,209 | 1,185 | 1,205 | +0.92% | 123,500 | - | -0.08% | - | - |
| 09/17 | 1,164 | 1,196 | 1,164 | 1,194 | +2.49% | 142,900 | - | -1.32% | - | - |
| 09/16 | 1,157 | 1,171 | 1,151 | 1,165 | +0.17% | 117,000 | - | -4.04% | - | - |
| 09/15 | 1,170 | 1,183 | 1,150 | 1,163 | -1.69% | 314,500 | - | -4.52% | - | - |
| 09/14 | 1,228 | 1,235 | 1,155 | 1,183 | +3.95% | 918,900 | - | -3.27% | - | - |
| 09/11 | 1,130 | 1,147 | 1,121 | 1,138 | -2.32% | 122,000 | - | -7.18% | - | - |
| 09/10 | 1,165 | 1,170 | 1,151 | 1,165 | -1.27% | 94,100 | - | -5.36% | - | - |
| 09/09 | 1,177 | 1,189 | 1,167 | 1,180 | +0.6% | 103,000 | - | -4.53% | - | - |
| 09/08 | 1,202 | 1,210 | 1,173 | 1,173 | -3.3% | 100,700 | - | -5.25% | - | - |
| 09/07 | 1,208 | 1,217 | 1,203 | 1,213 | +0.58% | 66,600 | - | -2.1% | - | - |
| 09/04 | 1,196 | 1,206 | 1,181 | 1,206 | +0.92% | 78,800 | - | -2.66% | - | - |
| 09/03 | 1,186 | 1,215 | 1,183 | 1,195 | +1.27% | 133,500 | - | -3.47% | - | - |
| 09/02 | 1,203 | 1,207 | 1,180 | 1,180 | -3.59% | 156,600 | - | -4.68% | - | - |
| 09/01 | 1,220 | 1,226 | 1,201 | 1,224 | +0.25% | 103,500 | - | -1.21% | - | - |
| 08/31 | 1,213 | 1,225 | 1,200 | 1,221 | -0.49% | 109,200 | - | -1.45% | - | - |
| 08/28 | 1,220 | 1,235 | 1,217 | 1,227 | +0.33% | 95,300 | - | -0.89% | - | - |
| 08/27 | 1,207 | 1,227 | 1,207 | 1,223 | +1.33% | 79,700 | - | -1.13% | - | - |
| 08/26 | 1,210 | 1,216 | 1,204 | 1,207 | -0.9% | 55,800 | - | -2.43% | - | - |
| 08/25 | 1,204 | 1,218 | 1,191 | 1,218 | +1.16% | 125,400 | - | -1.54% | - | - |
| 08/24 | 1,220 | 1,224 | 1,202 | 1,204 | -1.07% | 118,400 | - | -2.59% | - | - |
| 08/21 | 1,217 | 1,225 | 1,207 | 1,217 | -2.01% | 90,900 | - | -1.62% | - | - |
| 08/20 | 1,233 | 1,244 | 1,217 | 1,242 | +2.05% | 92,700 | - | +0.24% | - | - |
| 08/19 | 1,269 | 1,269 | 1,212 | 1,217 | -5.88% | 150,800 | - | -1.85% | - | - |
| 08/18 | 1,296 | 1,321 | 1,289 | 1,293 | -1% | 105,500 | - | +4.44% | - | - |
| 08/17 | 1,293 | 1,314 | 1,285 | 1,306 | +1.4% | 134,700 | - | +5.83% | - | - |
| 08/14 | 1,305 | 1,318 | 1,280 | 1,288 | -0.85% | 132,000 | - | +4.89% | - | - |
| 08/13 | 1,281 | 1,302 | 1,228 | 1,299 | +2.12% | 204,700 | - | +6.13% | - | - |
| 08/12 | 1,277 | 1,289 | 1,265 | 1,272 | -1.01% | 123,700 | - | +4.26% | - | - |
| 08/10 | 1,264 | 1,323 | 1,260 | 1,285 | +2.55% | 168,700 | - | +5.5% | - | - |
| 08/07 | 1,266 | 1,284 | 1,240 | 1,253 | -1.03% | 110,100 | - | +3.04% | - | - |
| 08/06 | 1,266 | 1,279 | 1,250 | 1,266 | -1.56% | 120,800 | - | +4.28% | - | - |
| 08/05 | 1,242 | 1,292 | 1,240 | 1,286 | +4.55% | 163,400 | - | +6.19% | - | - |
| 08/04 | 1,210 | 1,238 | 1,200 | 1,230 | +1.65% | 102,400 | - | +1.91% | - | - |
| 08/03 | 1,192 | 1,220 | 1,175 | 1,210 | -0.17% | 92,500 | - | +0.5% | - | - |
| 07/31 | 1,203 | 1,230 | 1,182 | 1,212 | +2.54% | 133,000 | - | +0.66% | - | - |
| 07/30 | 1,180 | 1,202 | 1,171 | 1,182 | -0.84% | 99,900 | - | -1.91% | - | - |
| 07/29 | 1,197 | 1,210 | 1,159 | 1,192 | -0.58% | 194,000 | - | -1.24% | - | - |
| 07/28 | 1,216 | 1,224 | 1,194 | 1,199 | -1.72% | 148,000 | - | -0.75% | - | - |
| 07/27 | 1,215 | 1,226 | 1,202 | 1,220 | +1.58% | 97,200 | - | +0.74% | - | - |
| 07/24 | 1,215 | 1,224 | 1,200 | 1,201 | -1.15% | 97,900 | - | -0.99% | - | - |
| 07/23 | 1,212 | 1,226 | 1,200 | 1,215 | -0.16% | 75,500 | - | -0.16% | - | - |
| 07/22 | 1,212 | 1,233 | 1,200 | 1,217 | +1.25% | 158,000 | - | -0.16% | - | - |
| 07/21 | 1,191 | 1,216 | 1,178 | 1,202 | +1.78% | 126,700 | - | -1.23% | - | - |
| 07/17 | 1,221 | 1,228 | 1,162 | 1,181 | -4.91% | 341,900 | - | -2.96% | - | - |
| 07/16 | 1,259 | 1,278 | 1,232 | 1,242 | -2.51% | 172,800 | - | +2.14% | - | - |
| 07/15 | 1,263 | 1,275 | 1,233 | 1,274 | +1.43% | 318,900 | - | +5.12% | - | - |
| 07/14 | 1,201 | 1,257 | 1,194 | 1,256 | +7.26% | 410,700 | - | +4.06% | - | - |
| 07/13 | 1,207 | 1,208 | 1,153 | 1,171 | -1.51% | 156,700 | - | -2.66% | - | - |
| 07/10 | 1,189 | 1,195 | 1,173 | 1,189 | +1.71% | 72,600 | - | -1.16% | - | - |
| 07/09 | 1,180 | 1,193 | 1,165 | 1,169 | -0.51% | 89,900 | - | -2.91% | - | - |
| 07/08 | 1,192 | 1,228 | 1,167 | 1,175 | -1.92% | 210,800 | - | -2.25% | - | - |
| 07/07 | 1,230 | 1,232 | 1,198 | 1,198 | -2.52% | 93,700 | - | -0.25% | - | - |
| 07/06 | 1,240 | 1,264 | 1,228 | 1,229 | +0.49% | 106,200 | - | +2.59% | - | - |
| 07/03 | 1,217 | 1,229 | 1,198 | 1,223 | +1.75% | 133,900 | - | +2.26% | - | - |
| 07/02 | 1,182 | 1,224 | 1,182 | 1,202 | +0.5% | 71,100 | - | +0.59% | - | - |
| 07/01 | 1,178 | 1,198 | 1,175 | 1,196 | +1.27% | 61,900 | - | +0.08% | - | - |
| 06/30 | 1,180 | 1,203 | 1,174 | 1,181 | +0.43% | 81,200 | - | -1.09% | - | - |
| 06/29 | 1,218 | 1,231 | 1,163 | 1,176 | -1.42% | 140,500 | - | -1.59% | - | - |
| 06/26 | 1,226 | 1,226 | 1,193 | 1,193 | -3.48% | 132,300 | - | -0.33% | - | - |
| 06/25 | 1,256 | 1,256 | 1,222 | 1,236 | 0% | 114,100 | - | +3.17% | - | - |
| 06/24 | 1,224 | 1,262 | 1,218 | 1,236 | +1.15% | 131,500 | - | +3.34% | - | - |
| 06/23 | 1,271 | 1,275 | 1,220 | 1,222 | -3.78% | 151,700 | - | +2.26% | - | - |
| 06/22 | 1,285 | 1,290 | 1,251 | 1,270 | -0.78% | 190,300 | - | +6.28% | - | - |
| 06/19 | 1,272 | 1,309 | 1,257 | 1,280 | -0.16% | 205,300 | - | +7.29% | - | - |
| 06/18 | 1,263 | 1,298 | 1,246 | 1,282 | +1.26% | 168,300 | - | +7.46% | - | - |
| 06/17 | 1,201 | 1,311 | 1,201 | 1,266 | +8.02% | 513,000 | - | +6.39% | - | - |
| 06/16 | 1,198 | 1,198 | 1,172 | 1,172 | -2.17% | 111,500 | - | -1.51% | - | - |
| 06/15 | 1,200 | 1,207 | 1,191 | 1,198 | +2.39% | 87,000 | - | +0.17% | - | - |
| 06/12 | 1,190 | 1,207 | 1,165 | 1,170 | +3.08% | 228,700 | - | -2.58% | - | - |
| 06/11 | 1,123 | 1,142 | 1,101 | 1,135 | -0.7% | 133,900 | - | -6.04% | - | - |
| 06/10 | 1,152 | 1,159 | 1,138 | 1,143 | -1.8% | 117,800 | - | -6% | - | - |
| 06/09 | 1,184 | 1,195 | 1,156 | 1,164 | -0.43% | 145,600 | - | -4.75% | - | - |
| 06/08 | 1,167 | 1,190 | 1,157 | 1,169 | -4.26% | 234,700 | - | -4.73% | - | - |
| 06/05 | 1,145 | 1,230 | 1,134 | 1,221 | +9.21% | 376,100 | - | -0.97% | - | - |
| 06/04 | 1,118 | 1,132 | 1,110 | 1,118 | -2.19% | 124,700 | - | -9.55% | - | - |
| 06/03 | 1,135 | 1,159 | 1,118 | 1,143 | +0.53% | 224,700 | - | -8.05% | - | - |
| 06/02 | 1,165 | 1,178 | 1,130 | 1,137 | -2.24% | 252,200 | - | -9.11% | - | - |
| 06/01 | 1,201 | 1,201 | 1,160 | 1,163 | -3.65% | 146,400 | - | -7.4% | - | - |
| 05/29 | 1,199 | 1,224 | 1,195 | 1,207 | +1.43% | 163,800 | - | -4.43% | - | - |
| 05/28 | 1,180 | 1,190 | 1,150 | 1,190 | +0.85% | 168,300 | - | -6.23% | - | - |
| 05/27 | 1,217 | 1,236 | 1,170 | 1,180 | -2.96% | 261,700 | - | -7.6% | - | - |
| 05/26 | 1,208 | 1,236 | 1,181 | 1,216 | +0.66% | 211,600 | - | -5.3% | - | - |
| 05/25 | 1,249 | 1,249 | 1,200 | 1,208 | -1.39% | 167,100 | - | -6.28% | - | - |
| 05/22 | 1,195 | 1,240 | 1,190 | 1,225 | +2.42% | 183,000 | - | -5.41% | - | - |
| 05/21 | 1,209 | 1,214 | 1,192 | 1,196 | +0.34% | 227,800 | - | -8% | - | - |
| 05/20 | 1,226 | 1,226 | 1,176 | 1,192 | -3.01% | 271,000 | - | -8.66% | - | - |
| 05/19 | 1,235 | 1,261 | 1,216 | 1,229 | -0.08% | 179,600 | - | -6.33% | - | - |
| 05/18 | 1,270 | 1,285 | 1,226 | 1,230 | -3% | 230,100 | - | -6.89% | - | - |
| 05/15 | 1,224 | 1,268 | 1,217 | 1,268 | +4.36% | 267,200 | - | -4.45% | - | - |
| 05/14 | 1,268 | 1,279 | 1,214 | 1,215 | -4.1% | 419,600 | - | -8.65% | - | - |
| 05/13 | 1,263 | 1,297 | 1,247 | 1,267 | -3.87% | 499,200 | - | -5.24% | - | - |
| 05/12 | 1,325 | 1,365 | 1,317 | 1,318 | -1.13% | 248,700 | - | -1.79% | - | - |
| 05/11 | 1,331 | 1,364 | 1,318 | 1,333 | +0.3% | 198,900 | - | -1.26% | - | - |
| 05/08 | 1,332 | 1,337 | 1,307 | 1,329 | -0.82% | 152,100 | - | -2.06% | - | - |
| 05/07 | 1,319 | 1,355 | 1,311 | 1,340 | +3.55% | 343,500 | - | -2.05% | - | - |
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 | 1,950 7/12 | 453 5/18 | 21,345,000 7/13 | - | - | +95.76% 7/11 | -34.24% 8/10 |
| 2009年 3月期 | 1,347 6/6 | 361 10/28 | 5,936,900 6/3 | - | - | +38.03% 11/5 | -42.15% 10/8 |
| 2010年 3月期 | 1,103 8/20 | 665 4/1 | 4,618,800 8/14 | - | - | +23.67% 8/20 | -18.4% 7/13 |
| 2011年 3月期 | 911 4/2 | 341 3/16 | 2,098,400 12/24 | 187億6660万 | 70億2460万 | +15.23% 1/5 | -36.75% 3/16 |
| 2012年 3月期 | 490 4/15 4/1 | 277 8/9 | 3,793,000 6/30 | 100億9400万 | 57億620万 | +18.57% 7/4 | -18.05% 8/8 |
| 2013年 3月期 | 399 3/1 | 240 10/15 10/11 | 2,521,100 12/17 | 82億1940万 | 49億4400万 | +44.75% 5/7 | -13.91% 5/18 |
| 2014年 3月期 | 917 5/21 | 305 4/2 | 12,357,100 5/9 | 188億9020万 | 62億8300万 | +74.2% 5/14 | -20.36% 6/7 |
| 2015年 3月期 | 631 3/17 | 421 10/17 | 6,265,700 7/3 | 129億9860万 | 86億7260万 | +18.55% 3/12 | -12.32% 10/17 |
| 2016年 3月期 | 625 8/20 8/13 | 291 2/12 | 4,616,500 8/13 | 128億7500万 | 59億9460万 | +16.15% 8/18 | -22.94% 2/12 |
| 2017年 3月期 | 393 4/26 | 281 6/28 | 5,661,000 9/14 | 80億9580万 | 57億8860万 | +20.16% 9/14 | -12.61% 5/18 |
| 2018年 3月期 | 670 11/22 | 297 4/17 | 5,259,500 11/22 | 138億200万 | 61億1820万 | +34.52% 11/22 | -17.11% 2/6 |
| 2019年 3月期 | 518 5/11 | 322 12/25 | 1,158,300 11/13 | 106億7080万 | 66億3320万 | +12.29% 11/15 | -21.76% 12/25 |
| 2020年 3月期 | 839 12/9 | 311 5/14 | 18,959,800 11/22 | 172億8340万 | 64億660万 | +48.68% 11/22 | -25.83% 3/13 |
| 2021年 3月期 | 769 3/30 | 391 4/6 | 4,074,100 3/26 | 158億4140万 | 80億5460万 | +34.54% 12/14 | -10.53% 7/2 |
| 2022年 3月期 | 1,150 11/26 | 678 10/5 | 5,014,300 11/19 | 236億9000万 | 139億6680万 | +35.3% 11/25 | -14.47% 8/17 |
| 2023年 3月期 | 864 5/6 4/4 | 621 5/19 | 1,861,200 8/25 | 177億9840万 | 127億9260万 | +11.56% 8/25 | -18.7% 5/16 |
| 2024年 3月期 | 784 9/15 | 675 4/6 | 221,400 2/13 | 161億5040万 | 139億500万 | +8.78% 4/15 | -7.37% 10/4 |
| 2025年 3月期 | 1,015 11/15 11/12 | 553 8/5 | 1,836,500 11/12 | 209億900万 | 113億9180万 | +26.92% 11/12 | -22.2% 4/7 |
| 2026年 3月期 | 1,950 3/26 | 580 4/7 | 15,662,100 3/19 | 401億7000万 | 119億4800万 | +25.38% 3/25 | -14.18% 4/22 |
| 最新 | 1,189 2026/9/30 | 65,900 | 244億9340万 | -0.34% 1,193 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- 62%（1.62倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 89%（1.89倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- 60%（1.6倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/29 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/29
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 142%（2.42倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- 211%（3.11倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 98%（1.98倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/09/30 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
111円（2001/12/20） - 971%（10.71倍）
1,189円（9/30）
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。
