- 6405
- 2026/10/06
- 時価
- 171億円
- PER 予
- 23.38倍
- 2010年以降
- 4.84-44.35倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.38-2.12倍
（2010-2026年） - 配当 予
- 2.65%
- ROE 予
- 4.87%
- ROA 予
- 3.27%
- 資料
- Link
- CSV,JSON
鈴茂器工（6405）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,303
- 始値
- 1,307
- 高値
- 1,320
- 安値
- 1,299
- 終値 +1.3%
- 1,320
- 出来高 +3.55%
- 14,600
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,311 - 株価（25日）
移動平均値 - +6.02%
1,245 - 出来高（5日）
移動平均値 - -42.88%
25,560
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,307 | 1,320 | 1,299 | 1,320 | +1.3% | 14,600 | - | +6.02% | - | - |
| 10/05 | 1,290 | 1,314 | 1,290 | 1,303 | +1.01% | 14,100 | - | +5% | - | - |
| 10/02 | 1,328 | 1,328 | 1,287 | 1,290 | -2.86% | 31,000 | - | +4.2% | - | - |
| 10/01 | 1,312 | 1,328 | 1,276 | 1,328 | +0.99% | 35,400 | - | +7.62% | - | - |
| 09/30 | 1,269 | 1,315 | 1,268 | 1,315 | +3.79% | 32,700 | - | +7.08% | - | - |
| 09/29 | 1,260 | 1,268 | 1,243 | 1,267 | -0.31% | 15,800 | - | +3.68% | - | - |
| 09/28 | 1,265 | 1,273 | 1,262 | 1,271 | +0.47% | 15,700 | - | +4.35% | - | - |
| 09/25 | 1,245 | 1,279 | 1,245 | 1,265 | +2.02% | 38,100 | - | +4.29% | - | - |
| 09/24 | 1,235 | 1,245 | 1,232 | 1,240 | +0.4% | 26,100 | - | +2.48% | - | - |
| 09/18 | 1,241 | 1,241 | 1,225 | 1,235 | -0.48% | 14,400 | - | +2.32% | - | - |
| 09/17 | 1,229 | 1,241 | 1,227 | 1,241 | +1.31% | 20,600 | - | +3.07% | - | - |
| 09/16 | 1,225 | 1,225 | 1,209 | 1,225 | +1.49% | 15,000 | - | +2% | - | - |
| 09/15 | 1,229 | 1,229 | 1,190 | 1,207 | +0.25% | 10,200 | - | +0.84% | - | - |
| 09/14 | 1,191 | 1,205 | 1,188 | 1,204 | +1.09% | 29,200 | - | +0.92% | - | - |
| 09/11 | 1,198 | 1,205 | 1,190 | 1,191 | -0.5% | 40,700 | - | +0.25% | - | - |
| 09/10 | 1,208 | 1,217 | 1,193 | 1,197 | -0.91% | 22,400 | - | +1.18% | - | - |
| 09/09 | 1,248 | 1,248 | 1,208 | 1,208 | -1.71% | 31,400 | - | +2.72% | - | - |
| 09/08 | 1,252 | 1,254 | 1,226 | 1,229 | -0.97% | 21,500 | - | +5.04% | - | - |
| 09/07 | 1,250 | 1,255 | 1,237 | 1,241 | -0.64% | 15,300 | - | +6.89% | - | - |
| 09/04 | 1,228 | 1,252 | 1,224 | 1,249 | +2.8% | 31,900 | - | +8.33% | - | - |
| 09/03 | 1,208 | 1,239 | 1,208 | 1,215 | +1.5% | 17,800 | - | +6.3% | - | - |
| 09/02 | 1,230 | 1,235 | 1,197 | 1,197 | -3.47% | 48,000 | - | +5.37% | - | - |
| 09/01 | 1,234 | 1,254 | 1,212 | 1,240 | +1.31% | 46,700 | - | +9.83% | - | - |
| 08/31 | 1,205 | 1,233 | 1,192 | 1,224 | +0.82% | 26,400 | - | +9.19% | - | - |
| 08/28 | 1,235 | 1,238 | 1,212 | 1,214 | -1.7% | 26,800 | - | +9.07% | - | - |
| 08/27 | 1,230 | 1,245 | 1,218 | 1,235 | +0.41% | 20,600 | - | +11.76% | - | - |
| 08/26 | 1,187 | 1,242 | 1,187 | 1,230 | +4.33% | 67,100 | - | +12.23% | - | - |
| 08/25 | 1,188 | 1,188 | 1,170 | 1,179 | -0.59% | 11,000 | - | +8.36% | - | - |
| 08/24 | 1,174 | 1,188 | 1,169 | 1,186 | +2.07% | 15,800 | - | +9.71% | - | - |
| 08/21 | 1,153 | 1,170 | 1,147 | 1,162 | -0.68% | 24,100 | - | +8.09% | - | - |
| 08/20 | 1,168 | 1,170 | 1,151 | 1,170 | +2.54% | 13,300 | - | +9.35% | - | - |
| 08/19 | 1,181 | 1,181 | 1,138 | 1,141 | -3.22% | 26,500 | - | +7.14% | - | - |
| 08/18 | 1,179 | 1,183 | 1,167 | 1,179 | +0.17% | 20,300 | - | +11.02% | - | - |
| 08/17 | 1,175 | 1,178 | 1,159 | 1,177 | +0.86% | 30,000 | - | +11.25% | - | - |
| 08/14 | 1,155 | 1,167 | 1,144 | 1,167 | +1.66% | 27,600 | - | +10.72% | - | - |
| 08/13 | 1,142 | 1,156 | 1,141 | 1,148 | +1.23% | 29,200 | - | +9.44% | - | - |
| 08/12 | 1,118 | 1,142 | 1,114 | 1,134 | +2.25% | 42,200 | - | +8.41% | - | - |
| 08/10 | 1,090 | 1,125 | 1,081 | 1,109 | +3.26% | 58,700 | - | +6.23% | - | - |
| 08/07 | 1,060 | 1,074 | 1,052 | 1,074 | +1.32% | 14,600 | - | +3.07% | - | - |
| 08/06 | 1,038 | 1,060 | 1,037 | 1,060 | +2.12% | 11,900 | - | +1.73% | - | - |
| 08/05 | 1,041 | 1,053 | 1,038 | 1,038 | -0.19% | 18,000 | - | -0.38% | - | - |
| 08/04 | 1,022 | 1,041 | 1,020 | 1,040 | +2.26% | 15,600 | - | -0.19% | - | - |
| 08/03 | 1,022 | 1,023 | 1,008 | 1,017 | -1.07% | 17,200 | - | -2.49% | - | - |
| 07/31 | 1,020 | 1,029 | 1,020 | 1,028 | +0.49% | 17,200 | - | -1.53% | - | - |
| 07/30 | 1,026 | 1,031 | 1,019 | 1,023 | 0% | 16,800 | - | -2.01% | - | - |
| 07/29 | 1,032 | 1,036 | 1,020 | 1,023 | -0.87% | 52,300 | - | -2.01% | - | - |
| 07/28 | 1,032 | 1,036 | 1,026 | 1,032 | 0% | 10,100 | - | -1.15% | - | - |
| 07/27 | 1,025 | 1,037 | 1,005 | 1,032 | +1.67% | 49,300 | - | -1.15% | - | - |
| 07/24 | 1,020 | 1,020 | 1,006 | 1,015 | -0.49% | 29,100 | - | -2.87% | - | - |
| 07/23 | 1,020 | 1,025 | 1,019 | 1,020 | 0% | 11,800 | - | -2.67% | - | - |
| 07/22 | 1,022 | 1,033 | 1,017 | 1,020 | +0.2% | 30,400 | - | -2.86% | - | - |
| 07/21 | 1,033 | 1,033 | 1,018 | 1,018 | +0.2% | 39,500 | - | -3.05% | - | - |
| 07/17 | 1,032 | 1,034 | 1,016 | 1,016 | -2.03% | 39,200 | - | -3.33% | - | - |
| 07/16 | 1,041 | 1,050 | 1,030 | 1,037 | -0.29% | 24,600 | - | -1.33% | - | - |
| 07/15 | 1,045 | 1,060 | 1,033 | 1,040 | -0.29% | 18,400 | - | -0.95% | - | - |
| 07/14 | 1,055 | 1,062 | 1,032 | 1,043 | -1.6% | 39,400 | - | -0.48% | - | - |
| 07/13 | 1,068 | 1,078 | 1,060 | 1,060 | -0.66% | 13,300 | - | +1.34% | - | - |
| 07/10 | 1,078 | 1,079 | 1,053 | 1,067 | -1.02% | 30,000 | - | +2.2% | - | - |
| 07/09 | 1,050 | 1,078 | 1,050 | 1,078 | +2.08% | 15,500 | - | +3.36% | - | - |
| 07/08 | 1,065 | 1,066 | 1,041 | 1,056 | -0.85% | 39,700 | - | +1.44% | - | - |
| 07/07 | 1,084 | 1,084 | 1,061 | 1,065 | -1.48% | 21,300 | - | +2.4% | - | - |
| 07/06 | 1,082 | 1,100 | 1,078 | 1,081 | +0.84% | 32,200 | - | +4.24% | - | - |
| 07/03 | 1,071 | 1,089 | 1,071 | 1,072 | +0.94% | 12,600 | - | +3.68% | - | - |
| 07/02 | 1,080 | 1,092 | 1,062 | 1,062 | -0.28% | 12,300 | - | +2.91% | - | - |
| 07/01 | 1,062 | 1,077 | 1,051 | 1,065 | +1.43% | 15,800 | - | +3.3% | - | - |
| 06/30 | 1,041 | 1,057 | 1,040 | 1,050 | +0.29% | 5,800 | - | +2.14% | - | - |
| 06/29 | 1,043 | 1,050 | 1,035 | 1,047 | +0.38% | 11,500 | - | +1.85% | - | - |
| 06/26 | 1,023 | 1,048 | 1,023 | 1,043 | +1.76% | 20,900 | - | +1.56% | - | - |
| 06/25 | 1,029 | 1,033 | 1,025 | 1,025 | -0.19% | 6,100 | - | -0.29% | - | - |
| 06/24 | 1,042 | 1,042 | 1,027 | 1,027 | +0.1% | 10,700 | - | -0.1% | - | - |
| 06/23 | 1,044 | 1,049 | 1,024 | 1,026 | -1.63% | 9,900 | - | -0.19% | - | - |
| 06/22 | 1,055 | 1,071 | 1,043 | 1,043 | -1.04% | 11,400 | - | +1.26% | - | - |
| 06/19 | 1,070 | 1,075 | 1,053 | 1,054 | -1.95% | 9,500 | - | +2.33% | - | - |
| 06/18 | 1,072 | 1,084 | 1,070 | 1,075 | -0.83% | 18,200 | - | +4.07% | - | - |
| 06/17 | 1,035 | 1,095 | 1,034 | 1,084 | +5.45% | 44,900 | - | +4.84% | - | - |
| 06/16 | 1,025 | 1,031 | 1,018 | 1,028 | -0.29% | 12,000 | - | -0.68% | - | - |
| 06/15 | 1,030 | 1,040 | 1,025 | 1,031 | +1.08% | 15,100 | - | -0.87% | - | - |
| 06/12 | 1,007 | 1,033 | 1,000 | 1,020 | +2.31% | 27,100 | - | -2.3% | - | - |
| 06/11 | 1,003 | 1,005 | 983 | 997 | -0.2% | 87,800 | - | -4.87% | - | - |
| 06/10 | 1,001 | 1,011 | 995 | 999 | -0.4% | 43,200 | - | -5.13% | - | - |
| 06/09 | 1,014 | 1,027 | 1,001 | 1,003 | +0.1% | 27,100 | - | -5.11% | - | - |
| 06/08 | 1,018 | 1,018 | 1,000 | 1,002 | -3.93% | 41,900 | - | -5.47% | - | - |
| 06/05 | 1,029 | 1,048 | 1,025 | 1,043 | +1.36% | 34,000 | - | -2.07% | - | - |
| 06/04 | 1,012 | 1,030 | 1,010 | 1,029 | +0.39% | 20,500 | - | -3.56% | - | - |
| 06/03 | 1,005 | 1,029 | 1,004 | 1,025 | +2.4% | 36,000 | - | -4.3% | - | - |
| 06/02 | 997 | 1,013 | 986 | 1,001 | +0.4% | 61,100 | - | -6.88% | - | - |
| 06/01 | 1,026 | 1,026 | 996 | 997 | -2.83% | 71,200 | - | -7.69% | - | - |
| 05/29 | 1,023 | 1,040 | 1,015 | 1,026 | -0.39% | 40,400 | - | -5.61% | - | - |
| 05/28 | 1,003 | 1,037 | 1,003 | 1,030 | +2.39% | 89,400 | - | -5.68% | - | - |
| 05/27 | 1,027 | 1,027 | 1,001 | 1,006 | -2.14% | 77,600 | - | -8.3% | - | - |
| 05/26 | 1,027 | 1,038 | 1,003 | 1,028 | -0.39% | 50,100 | - | -6.8% | - | - |
| 05/25 | 1,057 | 1,057 | 1,032 | 1,032 | -2.37% | 55,600 | - | -6.86% | - | - |
| 05/22 | 1,052 | 1,062 | 1,044 | 1,057 | +1.44% | 46,800 | - | -4.95% | - | - |
| 05/21 | 1,042 | 1,059 | 1,032 | 1,042 | +0.97% | 27,100 | - | -6.55% | - | - |
| 05/20 | 1,074 | 1,074 | 1,026 | 1,032 | -3.01% | 38,900 | - | -7.77% | - | - |
| 05/19 | 1,051 | 1,076 | 1,038 | 1,064 | +0.85% | 48,400 | - | -5.25% | - | - |
| 05/18 | 1,110 | 1,110 | 1,052 | 1,055 | -5.13% | 54,700 | - | -6.47% | - | - |
| 05/15 | 1,109 | 1,135 | 1,102 | 1,112 | +1.46% | 29,900 | - | -1.68% | - | - |
| 05/14 | 1,144 | 1,145 | 1,089 | 1,096 | -3.18% | 38,700 | - | -3.18% | - | - |
| 05/13 | 1,153 | 1,164 | 1,132 | 1,132 | -1.39% | 23,600 | - | -0.26% | - | - |
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 | 312 748 4/20 748 4/18 | 192 460 3/18 | 61,440 25,600 8/13 | - | - | +6.04% 4/24 | -19.46% 1/16 |
| 2009年 3月期 | 258 620 5/22 | 132 316 10/10 | 33,360 13,900 5/23 | - | - | +18.73% 5/22 | -28.28% 10/10 |
| 2010年 3月期 | 253 606 3/1 | 179 430 5/7 429 5/1 | 14,640 6,100 3/1 | - | - | +11.74% 6/19 | -5.65% 8/28 |
| 2011年 3月期 | 333 798 3/10 | 208 500 11/5 500 11/2 | 46,560 19,400 5/13 | 39億5808万 | 24億8000万 | +16.52% 3/11 | -12.56% 4/6 |
| 2012年 3月期 | 308 738 3/16 | 208 499 9/26 | 25,680 10,700 5/9 | 36億6048万 | 24億7504万 | +15.2% 2/29 | -10.51% 8/9 |
| 2013年 3月期 | 625 1,250 3/27 | 243 584 6/5 | 196,320 81,800 3/25 | 74億4000万 | 28億9664万 | +33.37% 3/28 | -8.7% 5/18 |
| 2014年 3月期 | 813 1,625 5/10 | 435 870 3/28 870 3/27 | 240,000 120,000 11/8 | 96億7200万 | 52億6593万 | +17.76% 5/9 | -25.46% 6/7 |
| 2015年 3月期 | 555 1,110 6/24 | 421 842 5/23 842 5/21 | 194,000 97,000 6/24 | 67億2127万 | 50億9645万 | +22.1% 6/24 | -5.84% 7/28 |
| 2016年 3月期 | 571 1,142 6/15 | 420 840 2/12 | 93,000 46,500 6/15 | 69億2052万 | 50億9040万 | +6.89% 4/11 | -15.13% 2/12 |
| 2017年 3月期 | 1,195 2,389 3/30 | 487 973 6/24 | 278,000 139,000 9/14 | 144億7734万 | 58億9638万 | +22.29% 12/9 | -4.69% 1/18 |
| 2018年 3月期 | 1,543 3,085 7/13 | 1,001 2,001 4/13 | 206,200 103,100 8/30 | 186億9510万 | 121億2606万 | +24.82% 7/13 | -11.57% 11/16 |
| 2019年 3月期 | 1,341 2,681 5/14 | 460 920 12/25 | 59,800 29,900 11/1 | 173億7288万 | 59億6160万 | +18.77% 2/18 | -27.32% 11/6 |
| 2020年 3月期 | 971 1,942 2/14 | 518 1,035 3/17 | 43,400 21,700 9/5 | 125億8416万 | 67億680万 | +28.89% 4/20 | -31.26% 3/17 |
| 2021年 3月期 | 900 1,799 6/19 | 545 1,089 4/3 | 48,400 24,200 2/12 | 116億5752万 | 70億5672万 | +18.28% 5/20 | -7.99% 7/30 |
| 2022年 3月期 | 1,210 2,420 3/28 | 679 1,357 1/27 | 171,800 85,900 2/14 | 156億8160万 | 87億9336万 | +25.75% 3/3 | -10.85% 1/27 |
| 2023年 3月期 | 1,249 2,498 6/10 | 863 1,725 5/16 | 492,400 246,200 6/17 | 161億8704万 | 111億7800万 | +17.32% 6/10 | -12.19% 5/16 |
| 2024年 3月期 | 1,225 3/26 | 983 12/26 12/25 他3件 | 159,400 4/17 | 158億7600万 | 127億3968万 | +9.84% 3/26 | -7.2% 8/21 |
| 2025年 3月期 | 2,605 3/10 | 1,061 4/19 | 213,500 3/7 | 337億6080万 | 137億5056万 | +21.52% 9/19 | -26.09% 4/7 |
| 2026年 3月期 | 2,258 4/1 | 1,107 3/23 | 340,600 8/12 | 292億6368万 | 143億4672万 | +12.37% 1/23 | -15.35% 11/5 |
| 最新 | 1,320 2026/10/6 | 14,600 | 171億720万 | +6.02% 1,245 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/27 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/27
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 97%（1.97倍）
- 2025/12/30 vs 2024/12/30
- -38%（0.62倍）
- 2026/10/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
132円（2008/10/10） - 903%（10.03倍）
1,320円（10/6）
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。
