鈴茂器工（6405）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,132
- 始値
- 1,144
- 高値
- 1,145
- 安値
- 1,089
- 終値 -3.18%
- 1,096
- 出来高 +63.98%
- 38,700
乖離率
- 株価（5日）
移動平均値 - -2.49%
1,124 - 株価（25日）
移動平均値 - -3.18%
1,132 - 出来高（5日）
移動平均値 - +11.79%
34,620
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,144 | 1,145 | 1,089 | 1,096 | -3.18% | 38,700 | 142億416万 | -3.18% | 19.41 | 0.95 |
| 05/13 | 1,153 | 1,164 | 1,132 | 1,132 | -1.39% | 23,600 | 146億7072万 | -0.26% | 20.05 | 0.98 |
| 05/12 | 1,139 | 1,171 | 1,136 | 1,148 | +1.77% | 37,100 | 148億7808万 | +0.97% | 20.33 | 0.99 |
| 05/11 | 1,114 | 1,134 | 1,094 | 1,128 | +1.26% | 31,300 | 146億1888万 | -0.79% | 19.98 | 0.97 |
| 05/08 | 1,113 | 1,121 | 1,081 | 1,114 | -1.24% | 42,400 | 144億3744万 | -2.02% | 19.73 | 0.96 |
| 05/07 | 1,107 | 1,132 | 1,107 | 1,128 | +3.2% | 31,100 | 146億1888万 | -0.79% | 19.98 | 0.97 |
| 05/01 | 1,079 | 1,103 | 1,072 | 1,093 | +2.05% | 48,100 | 141億6528万 | -4.04% | 19.36 | 0.94 |
| 04/30 | 1,111 | 1,112 | 1,066 | 1,071 | -5.14% | 74,000 | 138億8016万 | -6.22% | 18.97 | 0.93 |
| 04/28 | 1,111 | 1,130 | 1,111 | 1,129 | +1.62% | 15,400 | 146億3184万 | -1.48% | 20 | 0.98 |
| 04/27 | 1,112 | 1,128 | 1,111 | 1,111 | +0.09% | 27,100 | 143億9856万 | -3.22% | 19.68 | 0.96 |
| 04/24 | 1,126 | 1,126 | 1,110 | 1,110 | -1.68% | 29,500 | 143億8560万 | -3.48% | 19.66 | 0.96 |
| 04/23 | 1,130 | 1,142 | 1,125 | 1,129 | -0.7% | 30,600 | 146億3184万 | -2% | 20 | 0.98 |
| 04/22 | 1,154 | 1,155 | 1,136 | 1,137 | -1.47% | 25,500 | 147億3552万 | -1.56% | 20.14 | 0.98 |
| 04/21 | 1,157 | 1,165 | 1,152 | 1,154 | -0.35% | 24,800 | 149億5584万 | -0.17% | 20.44 | 1 |
| 04/20 | 1,167 | 1,167 | 1,158 | 1,158 | +0.26% | 14,300 | 150億768万 | 0% | 20.51 | 1 |
| 04/17 | 1,170 | 1,170 | 1,153 | 1,155 | -1.28% | 20,300 | 149億6880万 | -0.6% | 20.46 | 1 |
| 04/16 | 1,150 | 1,179 | 1,150 | 1,170 | +1.92% | 29,100 | 151億6320万 | +0.26% | 20.72 | 1.01 |
| 04/15 | 1,146 | 1,149 | 1,134 | 1,148 | +2.04% | 20,000 | 148億7808万 | -2.21% | 20.33 | 0.99 |
| 04/14 | 1,137 | 1,145 | 1,122 | 1,125 | -1.23% | 29,000 | 145億8000万 | -4.74% | 19.92 | 0.97 |
| 04/13 | 1,138 | 1,160 | 1,125 | 1,139 | +0.18% | 28,700 | 147億6144万 | -4.21% | 20.17 | 0.98 |
| 04/10 | 1,141 | 1,153 | 1,136 | 1,137 | -0.35% | 48,900 | 147億3552万 | -5.09% | 20.14 | 0.98 |
| 04/09 | 1,175 | 1,175 | 1,141 | 1,141 | -2.98% | 30,100 | 147億8736万 | -5.55% | 20.21 | 0.99 |
| 04/08 | 1,148 | 1,178 | 1,140 | 1,176 | +3.7% | 40,200 | 152億4096万 | -3.29% | 20.83 | 1.02 |
| 04/07 | 1,132 | 1,144 | 1,127 | 1,134 | +0.35% | 30,500 | 146億9664万 | -7.35% | 20.08 | 0.98 |
| 04/06 | 1,166 | 1,178 | 1,130 | 1,130 | -4.07% | 53,700 | 146億4480万 | -8.58% | 20.01 | 0.98 |
| 04/03 | 1,171 | 1,191 | 1,170 | 1,178 | +0.6% | 34,700 | 152億6688万 | -5.68% | 20.86 | 1.02 |
| 04/02 | 1,156 | 1,179 | 1,145 | 1,171 | +1.47% | 31,300 | 151億7616万 | -6.99% | 20.74 | 1.01 |
| 04/01 | 1,151 | 1,156 | 1,138 | 1,154 | +2.94% | 23,700 | 149億5584万 | -9.06% | 20.44 | 1 |
| 03/31 | 1,133 | 1,140 | 1,114 | 1,121 | -0.36% | 39,800 | 145億2816万 | -12.42% | 20.74 | 0.97 |
| 03/30 | 1,139 | 1,144 | 1,108 | 1,125 | -5.38% | 69,500 | 145億8000万 | -12.79% | 20.82 | 0.97 |
| 03/27 | 1,176 | 1,189 | 1,170 | 1,189 | +2.32% | 41,000 | 154億944万 | -8.68% | 22 | 1.03 |
| 03/26 | 1,177 | 1,181 | 1,154 | 1,162 | -1.27% | 44,100 | 150億5952万 | -11.37% | 21.5 | 1 |
| 03/25 | 1,182 | 1,184 | 1,161 | 1,177 | +0.17% | 70,500 | 152億5392万 | -10.83% | 21.78 | 1.02 |
| 03/24 | 1,179 | 1,179 | 1,160 | 1,175 | +1.91% | 47,200 | 152億2800万 | -11.59% | 21.74 | 1.01 |
| 03/23 | 1,150 | 1,153 | 1,107 | 1,153 | -0.52% | 115,700 | 149億4288万 | -13.76% | 21.33 | 1 |
| 03/19 | 1,183 | 1,184 | 1,158 | 1,159 | -3.9% | 84,300 | 150億2064万 | -13.96% | 21.45 | 1 |
| 03/18 | 1,199 | 1,206 | 1,180 | 1,206 | +2.73% | 62,700 | 156億2976万 | -11.13% | 22.32 | 1.04 |
| 03/17 | 1,210 | 1,216 | 1,171 | 1,174 | -1.51% | 91,700 | 152億1504万 | -14.06% | 21.72 | 1.01 |
| 03/16 | 1,250 | 1,252 | 1,187 | 1,192 | -5.4% | 132,600 | 154億4832万 | -13.37% | 22.06 | 1.03 |
| 03/13 | 1,279 | 1,289 | 1,259 | 1,260 | -1.64% | 54,300 | 163億2960万 | -8.96% | 23.31 | 1.09 |
| 03/12 | 1,325 | 1,343 | 1,280 | 1,281 | -4.04% | 68,500 | 166億176万 | -7.84% | 23.7 | 1.11 |
| 03/11 | 1,338 | 1,352 | 1,323 | 1,335 | -0.22% | 40,000 | 173億160万 | -4.3% | 24.7 | 1.15 |
| 03/10 | 1,338 | 1,353 | 1,312 | 1,338 | +1.36% | 77,400 | 173億4048万 | -4.29% | 24.76 | 1.16 |
| 03/09 | 1,353 | 1,354 | 1,307 | 1,320 | -3.72% | 54,500 | 171億720万 | -5.78% | 24.43 | 1.14 |
| 03/06 | 1,387 | 1,399 | 1,358 | 1,371 | -0.65% | 19,700 | 177億6816万 | -2.35% | 25.37 | 1.18 |
| 03/05 | 1,364 | 1,408 | 1,360 | 1,380 | +3.76% | 34,500 | 178億8480万 | -1.85% | 25.54 | 1.19 |
| 03/04 | 1,368 | 1,370 | 1,321 | 1,330 | -3.55% | 43,400 | 172億3680万 | -5.47% | 24.61 | 1.15 |
| 03/03 | 1,420 | 1,420 | 1,379 | 1,379 | -3.57% | 37,000 | 178億7184万 | -2.2% | 25.52 | 1.19 |
| 03/02 | 1,432 | 1,460 | 1,419 | 1,430 | -2.05% | 17,000 | 185億3280万 | +1.2% | 26.46 | 1.24 |
| 02/27 | 1,432 | 1,467 | 1,427 | 1,460 | +1.96% | 33,800 | 189億2160万 | +3.47% | 27.02 | 1.26 |
| 02/26 | 1,420 | 1,440 | 1,416 | 1,432 | +0.85% | 30,800 | 185億5872万 | +1.78% | 26.5 | 1.24 |
| 02/25 | 1,420 | 1,430 | 1,415 | 1,420 | -0.21% | 14,000 | 184億320万 | +1.14% | 26.28 | 1.23 |
| 02/24 | 1,388 | 1,427 | 1,381 | 1,423 | +3.27% | 34,100 | 184億4208万 | +1.5% | 26.33 | 1.23 |
| 02/20 | 1,433 | 1,433 | 1,377 | 1,378 | -3.3% | 38,400 | 178億5888万 | -1.5% | 25.5 | 1.19 |
| 02/19 | 1,407 | 1,430 | 1,396 | 1,425 | +1.28% | 19,800 | 184億6800万 | +1.93% | 26.37 | 1.23 |
| 02/18 | 1,397 | 1,413 | 1,396 | 1,407 | +0.72% | 16,600 | 182億3472万 | +0.93% | 26.03 | 1.22 |
| 02/17 | 1,400 | 1,406 | 1,378 | 1,397 | -0.21% | 19,500 | 181億512万 | +0.65% | 25.85 | 1.21 |
| 02/16 | 1,379 | 1,445 | 1,377 | 1,400 | +1.52% | 52,200 | 181億4400万 | +1.23% | 25.91 | 1.21 |
| 02/13 | 1,400 | 1,407 | 1,376 | 1,379 | -1.85% | 39,800 | 178億7184万 | +0.15% | 25.52 | 1.19 |
| 02/12 | 1,406 | 1,409 | 1,399 | 1,405 | -0.07% | 26,000 | 182億880万 | +2.33% | 26 | 1.21 |
| 02/10 | 1,412 | 1,417 | 1,400 | 1,406 | -1.13% | 25,100 | 182億2176万 | +2.78% | 26.02 | 1.21 |
| 02/09 | 1,435 | 1,445 | 1,414 | 1,422 | +0.14% | 40,500 | 184億2912万 | +4.41% | 26.31 | 1.23 |
| 02/06 | 1,397 | 1,425 | 1,391 | 1,420 | +1.57% | 28,300 | 184億320万 | +4.87% | 26.28 | 1.23 |
| 02/05 | 1,417 | 1,417 | 1,392 | 1,398 | -1.34% | 28,400 | 181億1808万 | +3.86% | 25.87 | 1.21 |
| 02/04 | 1,400 | 1,435 | 1,399 | 1,417 | +1.21% | 29,300 | 183億6432万 | +5.83% | 26.22 | 1.22 |
| 02/03 | 1,419 | 1,420 | 1,384 | 1,400 | -1.34% | 37,500 | 181億4400万 | +5.11% | 25.91 | 1.21 |
| 02/02 | 1,410 | 1,446 | 1,408 | 1,419 | +0.78% | 27,600 | 183億9024万 | +7.09% | 26.26 | 1.23 |
| 01/30 | 1,396 | 1,408 | 1,386 | 1,408 | +0.86% | 20,200 | 182億4768万 | +6.91% | 26.05 | 1.22 |
| 01/29 | 1,401 | 1,409 | 1,394 | 1,396 | -0.78% | 23,700 | 180億9216万 | +6.56% | 25.83 | 1.21 |
| 01/28 | 1,427 | 1,436 | 1,402 | 1,407 | -1.47% | 30,200 | 182億3472万 | +7.98% | 26.03 | 1.22 |
| 01/27 | 1,410 | 1,428 | 1,399 | 1,428 | +2.15% | 22,600 | 185億688万 | +10.19% | 26.42 | 1.23 |
| 01/26 | 1,440 | 1,441 | 1,385 | 1,398 | -2.92% | 52,600 | 181億1808万 | +8.54% | 25.87 | 1.21 |
| 01/23 | 1,395 | 1,447 | 1,383 | 1,440 | +3.9% | 51,000 | 186億6240万 | +12.32% | 26.65 | 1.24 |
| 01/22 | 1,391 | 1,397 | 1,373 | 1,386 | +1.54% | 30,000 | 179億6256万 | +8.79% | 25.65 | 1.2 |
| 01/21 | 1,349 | 1,372 | 1,340 | 1,365 | +1.11% | 32,300 | 176億9040万 | +7.57% | 25.26 | 1.18 |
| 01/20 | 1,370 | 1,370 | 1,350 | 1,350 | -1.39% | 21,000 | 174億9600万 | +6.8% | 24.98 | 1.17 |
| 01/19 | 1,370 | 1,370 | 1,350 | 1,369 | +1.41% | 17,600 | 177億4224万 | +8.22% | 25.33 | 1.18 |
| 01/16 | 1,362 | 1,385 | 1,343 | 1,350 | -0.88% | 47,100 | 174億9600万 | +6.8% | 24.98 | 1.17 |
| 01/15 | 1,334 | 1,376 | 1,333 | 1,362 | +3.89% | 49,800 | 176億5152万 | +7.84% | 25.2 | 1.18 |
| 01/14 | 1,285 | 1,315 | 1,282 | 1,311 | +2.74% | 39,400 | 169億9056万 | +4.13% | 24.26 | 1.13 |
| 01/13 | 1,283 | 1,290 | 1,267 | 1,276 | +1.03% | 52,600 | 165億3696万 | +1.59% | 23.61 | 1.1 |
| 01/09 | 1,265 | 1,274 | 1,256 | 1,263 | +0.24% | 21,900 | 163億6848万 | +0.8% | 23.37 | 1.09 |
| 01/08 | 1,261 | 1,272 | 1,257 | 1,260 | -0.63% | 22,400 | 163億2960万 | +0.64% | 23.31 | 1.09 |
| 01/07 | 1,278 | 1,292 | 1,268 | 1,268 | -0.55% | 17,600 | 164億3328万 | +1.36% | 23.46 | 1.1 |
| 01/06 | 1,253 | 1,277 | 1,251 | 1,275 | +1.92% | 27,700 | 165億2400万 | +2% | 23.59 | 1.1 |
| 01/05 | 1,243 | 1,252 | 1,228 | 1,251 | +2.04% | 18,400 | 162億1296万 | +0.16% | 23.15 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 1,235 | 1,246 | 1,225 | 1,226 | -0.49% | 30,200 | 158億8896万 | -1.84% | 22.69 | 1.11 |
| 12/29 | 1,244 | 1,247 | 1,222 | 1,232 | +0.82% | 27,200 | 159億6672万 | -1.36% | 22.8 | 1.11 |
| 12/26 | 1,239 | 1,243 | 1,221 | 1,222 | -1.29% | 39,800 | 158億3712万 | -2.24% | 22.61 | 1.1 |
| 12/25 | 1,228 | 1,240 | 1,228 | 1,238 | +1.23% | 56,200 | 160億4448万 | -0.96% | 22.91 | 1.12 |
| 12/24 | 1,219 | 1,235 | 1,219 | 1,223 | +0.33% | 39,900 | 158億5008万 | -2.16% | 22.63 | 1.1 |
| 12/23 | 1,224 | 1,231 | 1,214 | 1,219 | -0.73% | 42,700 | 157億9824万 | -2.48% | 22.56 | 1.1 |
| 12/22 | 1,239 | 1,250 | 1,223 | 1,228 | -0.41% | 50,200 | 159億1488万 | -1.92% | 22.72 | 1.11 |
| 12/19 | 1,233 | 1,240 | 1,228 | 1,233 | 0% | 34,500 | 159億7968万 | -1.67% | 22.82 | 1.11 |
| 12/18 | 1,220 | 1,234 | 1,212 | 1,233 | +0.33% | 42,500 | 159億7968万 | -1.83% | 22.82 | 1.11 |
| 12/17 | 1,230 | 1,231 | 1,219 | 1,229 | 0% | 39,200 | 159億2784万 | -2.31% | 22.74 | 1.11 |
| 12/16 | 1,254 | 1,254 | 1,227 | 1,229 | -1.92% | 45,300 | 159億2784万 | -2.38% | 22.74 | 1.11 |
| 12/15 | 1,252 | 1,264 | 1,250 | 1,253 | -0.4% | 42,900 | 162億3888万 | -0.56% | 23.19 | 1.13 |
| 12/12 | 1,260 | 1,281 | 1,258 | 1,258 | +0.32% | 32,900 | 163億368万 | -0.08% | 23.28 | 1.13 |
| 12/11 | 1,347 | 1,348 | 1,254 | 1,254 | -7.39% | 77,300 | 162億5184万 | -0.32% | 23.2 | 1.13 |
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 | 67億2660万 | 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 | 1,096 2026/5/14 | 38,700 | 142億416万 | -3.18% 1,132 | |||
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）
- 2026/05/14 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
132円（2008/10/10） - 732%（8.32倍）
1,096円（5/14）
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。
