- 6384
- 2026/10/02
- 時価
- 112億円
- PER 予
- 19.08倍
- 2010年以降
- 赤字-56.62倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.28-2.06倍
（2010-2026年） - 配当 予
- 4.05%
- ROE 予
- 4.81%
- ROA 予
- 3.94%
- 資料
- Link
- CSV,JSON
昭和真空（6384）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,735
- 始値
- 1,735
- 高値
- 1,735
- 安値
- 1,706
- 終値 -0.29%
- 1,730
- 出来高 -89.55%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,728 - 株価（25日）
移動平均値 - +0.82%
1,716 - 出来高（5日）
移動平均値 - -86.79%
5,300
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,735 | 1,735 | 1,706 | 1,730 | -0.29% | 700 | - | +0.82% | - | - |
| 10/01 | 1,712 | 1,735 | 1,700 | 1,735 | +1.34% | 6,700 | - | +1.23% | - | - |
| 09/30 | 1,729 | 1,729 | 1,706 | 1,712 | -0.98% | 3,000 | - | +0.06% | - | - |
| 09/29 | 1,720 | 1,732 | 1,702 | 1,729 | -0.35% | 12,800 | - | +1.17% | - | - |
| 09/28 | 1,740 | 1,740 | 1,722 | 1,735 | +0.12% | 3,300 | - | +1.7% | - | - |
| 09/25 | 1,728 | 1,743 | 1,715 | 1,733 | +0.17% | 10,400 | - | +1.88% | - | - |
| 09/24 | 1,710 | 1,734 | 1,705 | 1,730 | +0.76% | 7,600 | - | +1.82% | - | - |
| 09/18 | 1,715 | 1,717 | 1,699 | 1,717 | +0.12% | 5,100 | - | +1.18% | - | - |
| 09/17 | 1,697 | 1,715 | 1,691 | 1,715 | +1.42% | 7,300 | - | +1.18% | - | - |
| 09/16 | 1,710 | 1,724 | 1,691 | 1,691 | -1.28% | 7,700 | - | -0.12% | - | - |
| 09/15 | 1,690 | 1,713 | 1,690 | 1,713 | +0.18% | 5,400 | - | +1.24% | - | - |
| 09/14 | 1,712 | 1,712 | 1,691 | 1,710 | -0.47% | 6,800 | - | +1.24% | - | - |
| 09/11 | 1,700 | 1,728 | 1,690 | 1,718 | -0.52% | 9,600 | - | +1.9% | - | - |
| 09/10 | 1,722 | 1,727 | 1,701 | 1,727 | +0.52% | 5,700 | - | +2.49% | - | - |
| 09/09 | 1,714 | 1,719 | 1,696 | 1,718 | +0.23% | 5,100 | - | +2.08% | - | - |
| 09/08 | 1,710 | 1,717 | 1,672 | 1,714 | -0.92% | 16,900 | - | +2.08% | - | - |
| 09/07 | 1,730 | 1,730 | 1,712 | 1,730 | +0.7% | 4,500 | - | +3.28% | - | - |
| 09/04 | 1,720 | 1,730 | 1,697 | 1,718 | -0.64% | 7,500 | - | +2.81% | - | - |
| 09/03 | 1,706 | 1,734 | 1,683 | 1,729 | +1.29% | 16,600 | - | +3.78% | - | - |
| 09/02 | 1,686 | 1,711 | 1,685 | 1,707 | -0.41% | 8,000 | - | +2.77% | - | - |
| 09/01 | 1,709 | 1,715 | 1,685 | 1,714 | +0.29% | 11,700 | - | +3.5% | - | - |
| 08/31 | 1,680 | 1,712 | 1,669 | 1,709 | +0.41% | 14,600 | - | +3.33% | - | - |
| 08/28 | 1,687 | 1,709 | 1,684 | 1,702 | +0.89% | 10,300 | - | +3.15% | - | - |
| 08/27 | 1,683 | 1,694 | 1,648 | 1,687 | +0.24% | 21,600 | - | +2.37% | - | - |
| 08/26 | 1,678 | 1,686 | 1,675 | 1,683 | +0.3% | 4,800 | - | +2.25% | - | - |
| 08/25 | 1,676 | 1,679 | 1,653 | 1,678 | +0.6% | 11,000 | - | +2.07% | - | - |
| 08/24 | 1,651 | 1,669 | 1,642 | 1,668 | +1.03% | 10,200 | - | +1.58% | - | - |
| 08/21 | 1,639 | 1,651 | 1,621 | 1,651 | +0.61% | 4,500 | - | +0.55% | - | - |
| 08/20 | 1,626 | 1,650 | 1,614 | 1,641 | +1.23% | 14,800 | - | -0.24% | - | - |
| 08/19 | 1,662 | 1,662 | 1,621 | 1,621 | -3.45% | 16,400 | - | -1.52% | - | - |
| 08/18 | 1,695 | 1,704 | 1,671 | 1,679 | -0.18% | 10,300 | - | +1.82% | - | - |
| 08/17 | 1,683 | 1,702 | 1,680 | 1,682 | +0.24% | 17,100 | - | +1.94% | - | - |
| 08/14 | 1,651 | 1,680 | 1,651 | 1,678 | +0.66% | 4,800 | - | +1.7% | - | - |
| 08/13 | 1,653 | 1,682 | 1,650 | 1,667 | +0.85% | 8,500 | - | +1.03% | - | - |
| 08/12 | 1,641 | 1,659 | 1,630 | 1,653 | +0.73% | 4,900 | - | +0.06% | - | - |
| 08/10 | 1,646 | 1,683 | 1,630 | 1,641 | -0.36% | 33,500 | - | -0.85% | - | - |
| 08/07 | 1,670 | 1,670 | 1,621 | 1,647 | -2.72% | 30,700 | - | -0.84% | - | - |
| 08/06 | 1,678 | 1,697 | 1,675 | 1,693 | +0.95% | 20,900 | - | +1.62% | - | - |
| 08/05 | 1,648 | 1,685 | 1,641 | 1,677 | +3.71% | 26,000 | - | +0.36% | - | - |
| 08/04 | 1,629 | 1,651 | 1,617 | 1,617 | +0.19% | 15,500 | - | -3.64% | - | - |
| 08/03 | 1,619 | 1,625 | 1,597 | 1,614 | -0.49% | 6,700 | - | -4.38% | - | - |
| 07/31 | 1,630 | 1,650 | 1,620 | 1,622 | +1.76% | 15,800 | - | -4.31% | - | - |
| 07/30 | 1,587 | 1,608 | 1,580 | 1,594 | +0.25% | 7,900 | - | -6.46% | - | - |
| 07/29 | 1,596 | 1,600 | 1,574 | 1,590 | -0.63% | 30,800 | - | -7.13% | - | - |
| 07/28 | 1,649 | 1,649 | 1,590 | 1,600 | -2.68% | 33,900 | - | -6.81% | - | - |
| 07/27 | 1,645 | 1,648 | 1,614 | 1,644 | +0.67% | 18,400 | - | -4.47% | - | - |
| 07/24 | 1,642 | 1,642 | 1,616 | 1,633 | -0.49% | 9,800 | - | -5.22% | - | - |
| 07/23 | 1,640 | 1,654 | 1,633 | 1,641 | +0.43% | 7,500 | - | -4.87% | - | - |
| 07/22 | 1,638 | 1,666 | 1,630 | 1,634 | -0.24% | 10,200 | - | -5.33% | - | - |
| 07/21 | 1,658 | 1,658 | 1,618 | 1,638 | +0.61% | 16,000 | - | -5.15% | - | - |
| 07/17 | 1,665 | 1,675 | 1,584 | 1,628 | -2.69% | 56,000 | - | -5.73% | - | - |
| 07/16 | 1,706 | 1,706 | 1,673 | 1,673 | -1.93% | 12,200 | - | -3.07% | - | - |
| 07/15 | 1,679 | 1,706 | 1,670 | 1,706 | +1.79% | 7,300 | - | -1.04% | - | - |
| 07/14 | 1,693 | 1,695 | 1,665 | 1,676 | -1.06% | 13,900 | - | -2.73% | - | - |
| 07/13 | 1,711 | 1,726 | 1,668 | 1,694 | -1.22% | 12,300 | - | -1.68% | - | - |
| 07/10 | 1,718 | 1,740 | 1,703 | 1,715 | +1.72% | 11,000 | - | -0.41% | - | - |
| 07/09 | 1,691 | 1,707 | 1,686 | 1,686 | +0.72% | 8,500 | - | -2.2% | - | - |
| 07/08 | 1,712 | 1,712 | 1,663 | 1,674 | -1.65% | 25,200 | - | -2.96% | - | - |
| 07/07 | 1,737 | 1,755 | 1,702 | 1,702 | -1.9% | 18,700 | - | -1.45% | - | - |
| 07/06 | 1,756 | 1,782 | 1,724 | 1,735 | -2.53% | 16,300 | - | +0.52% | - | - |
| 07/03 | 1,735 | 1,780 | 1,713 | 1,780 | +0.28% | 29,900 | - | +3.13% | - | - |
| 07/02 | 1,824 | 1,824 | 1,768 | 1,775 | -3.27% | 36,400 | - | +2.84% | - | - |
| 07/01 | 1,838 | 1,858 | 1,812 | 1,835 | -0.22% | 24,000 | - | +6.38% | - | - |
| 06/30 | 1,841 | 1,854 | 1,790 | 1,839 | -1.34% | 37,700 | - | +6.98% | - | - |
| 06/29 | 1,796 | 1,900 | 1,762 | 1,864 | +4.13% | 94,100 | - | +8.81% | - | - |
| 06/26 | 1,830 | 1,903 | 1,748 | 1,790 | -3.76% | 134,100 | - | +4.92% | - | - |
| 06/25 | 1,803 | 1,923 | 1,787 | 1,860 | +3.33% | 100,400 | - | +9.54% | - | - |
| 06/24 | 1,705 | 1,940 | 1,694 | 1,800 | +5.57% | 182,500 | - | +6.7% | - | - |
| 06/23 | 1,701 | 1,743 | 1,683 | 1,705 | +0.95% | 23,900 | - | +1.67% | - | - |
| 06/22 | 1,694 | 1,738 | 1,670 | 1,689 | -0.76% | 19,100 | - | +0.96% | - | - |
| 06/19 | 1,694 | 1,744 | 1,694 | 1,702 | +0.47% | 29,700 | - | +1.92% | - | - |
| 06/18 | 1,660 | 1,705 | 1,651 | 1,694 | +2.05% | 17,700 | - | +1.5% | - | - |
| 06/17 | 1,636 | 1,668 | 1,636 | 1,660 | +0.55% | 7,400 | - | -0.48% | - | - |
| 06/16 | 1,679 | 1,679 | 1,628 | 1,651 | +0.49% | 16,100 | - | -1.37% | - | - |
| 06/15 | 1,644 | 1,649 | 1,617 | 1,643 | +2.43% | 12,600 | - | -2.26% | - | - |
| 06/12 | 1,657 | 1,663 | 1,604 | 1,604 | -0.8% | 13,000 | - | -5.09% | - | - |
| 06/11 | 1,639 | 1,646 | 1,600 | 1,617 | -3.35% | 23,400 | - | -4.66% | - | - |
| 06/10 | 1,685 | 1,706 | 1,651 | 1,673 | -0.48% | 26,600 | - | -1.76% | - | - |
| 06/09 | 1,692 | 1,712 | 1,660 | 1,681 | +0.48% | 30,800 | - | -1.47% | - | - |
| 06/08 | 1,670 | 1,691 | 1,640 | 1,673 | -5.75% | 36,600 | - | -2.05% | - | - |
| 06/05 | 1,692 | 1,782 | 1,665 | 1,775 | +4.23% | 37,300 | - | +3.8% | - | - |
| 06/04 | 1,685 | 1,717 | 1,658 | 1,703 | -1.1% | 23,800 | - | -0.12% | - | - |
| 06/03 | 1,671 | 1,752 | 1,647 | 1,722 | +3.05% | 39,800 | - | +1% | - | - |
| 06/02 | 1,740 | 1,740 | 1,641 | 1,671 | -3.8% | 32,800 | - | -1.94% | - | - |
| 06/01 | 1,795 | 1,795 | 1,720 | 1,737 | -3.45% | 43,300 | - | +1.82% | - | - |
| 05/29 | 1,790 | 1,860 | 1,745 | 1,799 | +2.8% | 97,300 | - | +5.39% | - | - |
| 05/28 | 1,695 | 1,764 | 1,652 | 1,750 | +3.86% | 31,700 | - | +2.7% | - | - |
| 05/27 | 1,708 | 1,710 | 1,653 | 1,685 | +0.6% | 20,200 | - | -1.12% | - | - |
| 05/26 | 1,706 | 1,707 | 1,663 | 1,675 | -0.77% | 24,000 | - | -1.87% | - | - |
| 05/25 | 1,637 | 1,707 | 1,598 | 1,688 | +5.7% | 64,400 | - | -1.17% | - | - |
| 05/22 | 1,583 | 1,637 | 1,558 | 1,597 | +1.78% | 14,500 | - | -6.66% | - | - |
| 05/21 | 1,568 | 1,593 | 1,561 | 1,569 | +0.51% | 6,300 | - | -8.57% | - | - |
| 05/20 | 1,600 | 1,600 | 1,540 | 1,561 | -2.62% | 16,400 | - | -9.35% | - | - |
| 05/19 | 1,622 | 1,631 | 1,588 | 1,603 | -1.11% | 25,400 | - | -7.23% | - | - |
| 05/18 | 1,650 | 1,655 | 1,621 | 1,621 | -3.22% | 11,200 | - | -6.52% | - | - |
| 05/15 | 1,662 | 1,710 | 1,649 | 1,675 | +0.78% | 20,500 | - | -3.62% | - | - |
| 05/14 | 1,680 | 1,700 | 1,651 | 1,662 | -7.87% | 50,900 | - | -4.43% | - | - |
| 05/13 | 1,833 | 1,844 | 1,781 | 1,804 | -2.33% | 13,700 | - | +3.62% | - | - |
| 05/12 | 1,861 | 1,880 | 1,809 | 1,847 | -0.7% | 19,600 | - | +6.27% | - | - |
| 05/11 | 1,768 | 1,888 | 1,768 | 1,860 | +6.04% | 55,600 | - | +7.45% | - | - |
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 | 908 4/3 | 520 1/22 | 66,500 2/29 | - | - | +31.53% 2/29 | -14.44% 1/17 |
| 2009年 3月期 | 908 8/29 | 452 2/23 | 72,400 6/23 | - | - | +15.37% 6/24 | -22.14% 12/22 |
| 2010年 3月期 | 776 6/12 | 450 11/18 | 43,000 9/8 | - | - | +21.13% 6/8 | -17.54% 11/18 |
| 2011年 3月期 | 725 6/14 | 336 3/15 | 93,000 2/10 | 47億1177万 | 21億8366万 | +17.65% 1/11 | -30.07% 3/15 |
| 2012年 3月期 | 525 7/7 7/4 他2件 | 306 11/22 | 28,000 8/30 | 34億1197万 | 19億8869万 | +12.77% 5/18 | -17.05% 9/26 |
| 2013年 3月期 | 345 7/4 4/2 | 244 11/15 | 28,000 12/18 | 22億4215万 | 15億8575万 | +16.07% 1/15 | -18.61% 5/11 |
| 2014年 3月期 | 409 5/22 | 262 12/25 | 93,800 1/22 | 26億5809万 | 17億273万 | +24.92% 5/13 | -14.22% 8/22 |
| 2015年 3月期 | 1,316 1/29 | 292 4/22 4/17 他2件 | 2,494,300 2/5 | 85億5268万 | 18億9770万 | +127.6% 1/29 | -16.93% 10/16 |
| 2016年 3月期 | 1,520 11/18 | 467 8/25 7/9 | 5,253,100 11/16 | 98億7848万 | 30億3503万 | +97.24% 11/16 | -20.25% 1/21 |
| 2017年 3月期 | 1,459 6/20 | 785 4/8 | 998,200 6/17 | 94億8204万 | 51億171万 | +40.12% 6/17 | -15.88% 8/18 |
| 2018年 3月期 | 2,888 11/28 | 982 4/13 | 3,327,400 9/20 | 194億4288万 | 63億8201万 | +63.45% 9/20 | -12.93% 2/6 |
| 2019年 3月期 | 2,446 4/3 | 971 12/25 | 355,400 5/11 | 164億6720万 | 65億3706万 | +10.63% 7/24 | -22.62% 12/25 |
| 2020年 3月期 | 1,870 2/13 1/7 | 1,030 3/17 | 136,200 10/28 | 125億8940万 | 69億3426万 | +18.14% 5/8 | -29.08% 3/13 |
| 2021年 3月期 | 1,993 1/14 | 1,039 4/3 | 169,100 1/13 | 134億1747万 | 69億9485万 | +18.6% 1/13 | -6.39% 3/2 |
| 2022年 3月期 | 1,794 5/10 4/23 他2件 | 1,393 3/9 | 127,100 5/11 | 116億5920万 | 90億5310万 | +7.64% 6/14 | -10.78% 5/13 |
| 2023年 3月期 | 1,511 8/9 | 1,365 10/13 | 87,000 12/20 | 98億1998万 | 88億7113万 | +3.58% 8/9 | -3.32% 6/20 |
| 2024年 3月期 | 1,510 3/8 | 1,323 10/24 | 108,900 10/2 | 98億1349万 | 85億9817万 | +4.53% 1/29 | -4.33% 4/5 |
| 2025年 3月期 | 1,509 5/13 | 1,268 8/5 | 69,800 5/13 | 98億699万 | 82億4073万 | +4.36% 4/21 | -13.7% 8/5 |
| 2026年 3月期 | 1,907 3/11 | 1,101 4/7 | 89,700 4/18 | 123億9359万 | 71億5539万 | +11.66% 2/18 | -9.37% 3/30 |
| 最新 | 1,730 2026/10/2 | 700 | 112億4327万 | +0.82% 1,716 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -78%（0.22倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 258%（3.58倍）
- 2004/12/30 vs 2003/12/30
- -55%（0.45倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 176%（2.76倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/10/02 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
244円（2012/11/15） - 609%（7.09倍）
1,730円（10/2）
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。
