- 6407
- 2026/10/05
- 時価
- 4101億円
- PER 予
- 21.25倍
- 2010年以降
- 6.41-39.64倍
（2010-2026年） - PBR
- 2.52倍
- 2010年以降
- 0.5-2.47倍
（2010-2026年） - 配当
- 1.34%
- ROE 予
- 11.84%
- ROA 予
- 7.85%
- 資料
- Link
- CSV,JSON
CKD（6407）の株価チャート
株価
10/5
- 前日 (10/2)
- 5,730
- 始値
- 5,930
- 高値
- 6,080
- 安値
- 5,890
- 終値 +5.41%
- 6,040
- 出来高 +27.87%
- 865,400
乖離率
- 株価（5日）
移動平均値 - +7.02%
5,644 - 株価（25日）
移動平均値 - +13.96%
5,300 - 出来高（5日）
移動平均値 - +29.93%
666,040
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 5,930 | 6,080 | 5,890 | 6,040 | +5.41% | 865,400 | - | +13.96% | - | - |
| 10/02 | 5,740 | 5,850 | 5,640 | 5,730 | +1.6% | 676,800 | - | +8.5% | - | - |
| 10/01 | 5,480 | 5,690 | 5,430 | 5,640 | +3.3% | 568,200 | - | +6.94% | - | - |
| 09/30 | 5,400 | 5,500 | 5,340 | 5,460 | +2.06% | 617,100 | - | +3.62% | - | - |
| 09/29 | 5,180 | 5,360 | 5,140 | 5,350 | +3.08% | 602,700 | - | +1.46% | - | - |
| 09/28 | 5,340 | 5,340 | 5,170 | 5,190 | -0.95% | 435,300 | - | -1.82% | - | - |
| 09/25 | 5,180 | 5,270 | 5,100 | 5,240 | +0.77% | 297,500 | - | -1.19% | - | - |
| 09/24 | 5,160 | 5,260 | 5,120 | 5,200 | +1.96% | 535,800 | - | -2.4% | - | - |
| 09/18 | 4,995 | 5,100 | 4,990 | 5,100 | +3.55% | 635,700 | - | -5.01% | - | - |
| 09/17 | 5,160 | 5,190 | 4,870 | 4,925 | -2.67% | 500,500 | - | -8.98% | - | - |
| 09/16 | 4,950 | 5,060 | 4,920 | 5,060 | +1.71% | 394,200 | - | -7.43% | - | - |
| 09/15 | 4,855 | 5,060 | 4,785 | 4,975 | +0.4% | 535,600 | - | -9.71% | - | - |
| 09/14 | 4,750 | 4,955 | 4,750 | 4,955 | -2.08% | 641,500 | - | -10.77% | - | - |
| 09/11 | 4,990 | 5,120 | 4,955 | 5,060 | -2.5% | 395,200 | - | -9.77% | - | - |
| 09/10 | 5,240 | 5,250 | 5,080 | 5,190 | -2.26% | 383,400 | - | -8.38% | - | - |
| 09/09 | 5,140 | 5,350 | 5,130 | 5,310 | +5.15% | 620,300 | - | -7.3% | - | - |
| 09/08 | 5,420 | 5,440 | 5,050 | 5,050 | -8.51% | 407,200 | - | -12.45% | - | - |
| 09/07 | 5,310 | 5,520 | 5,300 | 5,520 | +5.95% | 616,100 | - | -4.84% | - | - |
| 09/04 | 5,190 | 5,250 | 5,160 | 5,210 | -0.19% | 298,100 | - | -10.48% | - | - |
| 09/03 | 5,190 | 5,250 | 5,090 | 5,220 | +1.95% | 508,000 | - | -10.34% | - | - |
| 09/02 | 5,240 | 5,260 | 5,100 | 5,120 | -3.94% | 491,900 | - | -12% | - | - |
| 09/01 | 5,420 | 5,450 | 5,290 | 5,330 | -4.65% | 611,500 | - | -8.67% | - | - |
| 08/31 | 5,380 | 5,620 | 5,270 | 5,590 | +2.01% | 747,900 | - | -4.87% | - | - |
| 08/28 | 5,580 | 5,610 | 5,430 | 5,480 | -1.44% | 445,600 | - | -7.24% | - | - |
| 08/27 | 5,700 | 5,720 | 5,420 | 5,560 | 0% | 444,600 | - | -6.66% | - | - |
| 08/26 | 5,550 | 5,590 | 5,420 | 5,560 | +0.18% | 283,500 | - | -7.3% | - | - |
| 08/25 | 5,460 | 5,550 | 5,340 | 5,550 | +0.73% | 424,100 | - | -8.1% | - | - |
| 08/24 | 5,580 | 5,630 | 5,410 | 5,510 | -1.25% | 475,400 | - | -9.2% | - | - |
| 08/21 | 5,510 | 5,640 | 5,410 | 5,580 | -1.59% | 648,600 | - | -8.81% | - | - |
| 08/20 | 5,620 | 5,680 | 5,530 | 5,670 | +1.07% | 776,100 | - | -8.31% | - | - |
| 08/19 | 5,470 | 5,690 | 5,440 | 5,610 | -4.27% | 924,900 | - | -9.89% | - | - |
| 08/18 | 6,160 | 6,280 | 5,850 | 5,860 | -5.79% | 861,600 | - | -6.63% | - | - |
| 08/17 | 6,150 | 6,280 | 6,060 | 6,220 | +1.14% | 751,500 | - | -1.75% | - | - |
| 08/14 | 6,290 | 6,470 | 6,070 | 6,150 | -2.54% | 892,500 | - | -3.24% | - | - |
| 08/13 | 6,460 | 6,470 | 6,080 | 6,310 | +2.27% | 1,563,700 | - | -1.08% | - | - |
| 08/12 | 5,950 | 6,300 | 5,830 | 6,170 | +2.32% | 1,934,300 | - | -3.62% | - | - |
| 08/10 | 6,430 | 6,530 | 6,030 | 6,030 | -4.74% | 1,126,000 | - | -6.57% | - | - |
| 08/07 | 6,560 | 6,600 | 6,110 | 6,330 | -2.62% | 798,600 | - | -2.81% | - | - |
| 08/06 | 6,720 | 6,900 | 6,350 | 6,500 | -3.7% | 863,100 | - | -0.88% | - | - |
| 08/05 | 6,530 | 6,800 | 6,500 | 6,750 | +6.64% | 982,000 | - | +2.09% | - | - |
| 08/04 | 5,940 | 6,380 | 5,880 | 6,330 | +7.84% | 989,700 | - | -4.68% | - | - |
| 08/03 | 5,700 | 5,960 | 5,690 | 5,870 | -2.17% | 876,600 | - | -12.2% | - | - |
| 07/31 | 6,000 | 6,240 | 5,800 | 6,000 | +14.29% | 1,415,400 | - | -11.06% | - | - |
| 07/30 | 5,030 | 5,420 | 4,975 | 5,250 | +2.34% | 710,500 | - | -23.02% | - | - |
| 07/29 | 5,560 | 5,600 | 4,975 | 5,130 | -7.73% | 1,229,400 | - | -25.74% | - | - |
| 07/28 | 6,140 | 6,140 | 5,470 | 5,560 | -12.3% | 1,142,200 | - | -20.65% | - | - |
| 07/27 | 6,310 | 6,350 | 6,170 | 6,340 | -0.47% | 735,600 | - | -10.85% | - | - |
| 07/24 | 6,550 | 6,600 | 6,290 | 6,370 | -5.21% | 436,100 | - | -11.15% | - | - |
| 07/23 | 6,750 | 6,880 | 6,650 | 6,720 | +2.28% | 415,900 | - | -7.03% | - | - |
| 07/22 | 6,770 | 6,930 | 6,570 | 6,570 | -0.45% | 696,400 | - | -9.47% | - | - |
| 07/21 | 6,380 | 6,630 | 6,140 | 6,600 | +5.1% | 654,400 | - | -9.5% | - | - |
| 07/17 | 6,410 | 6,420 | 6,080 | 6,280 | -7.24% | 809,700 | - | -14.25% | - | - |
| 07/16 | 7,060 | 7,090 | 6,730 | 6,770 | -6.1% | 524,200 | - | -7.75% | - | - |
| 07/15 | 6,830 | 7,280 | 6,770 | 7,210 | +7.13% | 722,300 | - | -1.42% | - | - |
| 07/14 | 6,750 | 6,750 | 6,440 | 6,730 | -1.75% | 581,400 | - | -7.47% | - | - |
| 07/13 | 7,140 | 7,350 | 6,780 | 6,850 | -5.26% | 370,400 | - | -5.49% | - | - |
| 07/10 | 6,960 | 7,370 | 6,960 | 7,230 | +5.39% | 786,600 | - | +0.32% | - | - |
| 07/09 | 6,880 | 7,010 | 6,720 | 6,860 | +2.08% | 455,600 | - | -4.3% | - | - |
| 07/08 | 6,680 | 6,990 | 6,640 | 6,720 | -2.33% | 359,000 | - | -5.96% | - | - |
| 07/07 | 7,330 | 7,370 | 6,770 | 6,880 | -8.02% | 762,500 | - | -3.59% | - | - |
| 07/06 | 7,600 | 7,660 | 7,300 | 7,480 | -0.13% | 837,200 | - | +5.14% | - | - |
| 07/03 | 6,860 | 7,580 | 6,850 | 7,490 | +0.4% | 1,435,900 | - | +5.73% | - | - |
| 07/02 | 7,400 | 7,670 | 7,340 | 7,460 | -5.09% | 726,300 | - | +5.86% | - | - |
| 07/01 | 7,720 | 7,920 | 7,640 | 7,860 | +5.22% | 586,600 | - | +11.97% | - | - |
| 06/30 | 7,590 | 7,620 | 7,360 | 7,470 | +0.27% | 449,800 | - | +7.1% | - | - |
| 06/29 | 7,420 | 7,530 | 7,050 | 7,450 | +0.95% | 500,500 | - | +7.16% | - | - |
| 06/26 | 7,690 | 7,840 | 7,210 | 7,380 | -5.87% | 619,100 | - | +6.49% | - | - |
| 06/25 | 8,050 | 8,120 | 7,720 | 7,840 | +5.23% | 958,000 | - | +13.56% | - | - |
| 06/24 | 7,460 | 7,660 | 7,300 | 7,450 | -2.1% | 562,900 | - | +8.84% | - | - |
| 06/23 | 8,230 | 8,330 | 7,600 | 7,610 | -6.97% | 829,000 | - | +12.18% | - | - |
| 06/22 | 7,870 | 8,210 | 7,780 | 8,180 | +5.41% | 670,900 | - | +21.76% | - | - |
| 06/19 | 8,010 | 8,130 | 7,620 | 7,760 | -1.02% | 1,041,100 | - | +16.87% | - | - |
| 06/18 | 7,730 | 8,090 | 7,700 | 7,840 | +5.23% | 1,038,000 | - | +18.77% | - | - |
| 06/17 | 7,400 | 7,540 | 7,290 | 7,450 | -0.27% | 460,000 | - | +13.43% | - | - |
| 06/16 | 7,470 | 7,560 | 7,270 | 7,470 | +1.08% | 845,300 | - | +14.15% | - | - |
| 06/15 | 7,190 | 7,450 | 6,890 | 7,390 | +11.3% | 1,322,600 | - | +13.38% | - | - |
| 06/12 | 6,540 | 6,910 | 6,490 | 6,640 | +7.97% | 1,169,400 | - | +2.31% | - | - |
| 06/11 | 5,890 | 6,200 | 5,760 | 6,150 | -0.65% | 634,400 | - | -5.24% | - | - |
| 06/10 | 6,080 | 6,320 | 5,980 | 6,190 | +1.48% | 891,700 | - | -4.81% | - | - |
| 06/09 | 6,030 | 6,160 | 5,840 | 6,100 | +4.63% | 929,000 | - | -6.1% | - | - |
| 06/08 | 5,680 | 5,990 | 5,680 | 5,830 | -6.87% | 722,200 | - | -10.22% | - | - |
| 06/05 | 6,300 | 6,370 | 6,090 | 6,260 | -0.63% | 534,600 | - | -3.63% | - | - |
| 06/04 | 6,460 | 6,540 | 6,240 | 6,300 | -2.78% | 550,600 | - | -2.75% | - | - |
| 06/03 | 6,410 | 6,630 | 6,290 | 6,480 | +2.37% | 889,900 | - | +0.51% | - | - |
| 06/02 | 6,320 | 6,420 | 6,090 | 6,330 | -5.8% | 655,200 | - | -1.22% | - | - |
| 06/01 | 6,500 | 6,910 | 6,500 | 6,720 | +2.44% | 579,400 | - | +5.23% | - | - |
| 05/29 | 6,730 | 6,760 | 6,490 | 6,560 | -3.53% | 951,800 | - | +3.44% | - | - |
| 05/28 | 6,460 | 6,800 | 6,360 | 6,800 | +1.04% | 463,000 | - | +7.83% | - | - |
| 05/27 | 6,990 | 7,100 | 6,650 | 6,730 | -2.32% | 432,800 | - | +7.58% | - | - |
| 05/26 | 6,870 | 6,930 | 6,660 | 6,890 | 0% | 889,900 | - | +10.83% | - | - |
| 05/25 | 6,740 | 7,240 | 6,740 | 6,890 | +2.23% | 1,132,100 | - | +11.74% | - | - |
| 05/22 | 6,960 | 7,340 | 6,740 | 6,740 | +5.97% | 1,395,200 | - | +10.13% | - | - |
| 05/21 | 6,020 | 6,420 | 5,950 | 6,360 | +7.43% | 810,100 | - | +4.67% | - | - |
| 05/20 | 6,000 | 6,100 | 5,750 | 5,920 | -0.84% | 1,148,500 | - | -2.05% | - | - |
| 05/19 | 6,030 | 6,200 | 5,830 | 5,970 | -4.17% | 1,125,600 | - | -0.7% | - | - |
| 05/18 | 6,120 | 6,600 | 5,930 | 6,230 | -8.25% | 1,627,400 | - | +4.23% | - | - |
| 05/15 | 7,300 | 7,470 | 6,730 | 6,790 | -3% | 1,024,100 | - | +14.62% | - | - |
| 05/14 | 6,970 | 7,170 | 6,890 | 7,000 | +1.89% | 778,800 | - | +19.74% | - | - |
| 05/13 | 6,770 | 6,960 | 6,700 | 6,870 | +0.88% | 574,900 | - | +19.25% | - | - |
| 05/12 | 6,880 | 7,170 | 6,760 | 6,810 | +1.95% | 713,100 | - | +20.08% | - | - |
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 | 1,385 6/22 | 587 3/17 3/11 | 1,901,100 8/9 | - | - | +10.31% 5/28 | -22.63% 11/21 |
| 2009年 3月期 | 837 6/6 | 248 3/13 2/20 | 1,483,000 5/14 | - | - | +30.26% 1/7 | -32.73% 10/27 |
| 2010年 3月期 | 853 10/27 | 312 4/1 | 1,919,300 10/6 | - | - | +24.92% 10/13 | -20.3% 11/25 |
| 2011年 3月期 | 979 3/4 | 482 9/1 | 1,158,500 2/2 | 679億7133万 | 334億6494万 | +16.05% 2/8 | -27.42% 3/15 |
| 2012年 3月期 | 837 4/1 | 410 10/5 | 2,873,700 5/13 | 581億1236万 | 284億6603万 | +17.95% 10/27 | -19.41% 8/11 |
| 2013年 3月期 | 686 3/11 | 364 10/11 | 825,700 10/22 | 476億2853万 | 252億7228万 | +15.37% 2/8 | -18.5% 10/11 |
| 2014年 3月期 | 1,215 1/16 | 560 4/2 | 1,373,200 12/9 | 843億5665万 | 388億8043万 | +26.18% 5/14 | -17.03% 2/4 |
| 2015年 3月期 | 1,186 3/24 | 831 5/21 | 926,500 10/6 | 823億4320万 | 576億9578万 | +14.35% 12/8 | -7.85% 5/21 |
| 2016年 3月期 | 1,476 7/2 | 682 2/12 | 1,379,400 2/12 | 1024億7771万 | 469億9624万 | +16.19% 6/4 | -33.98% 2/12 |
| 2017年 3月期 | 1,580 1/26 | 727 6/24 | 1,514,600 10/28 | 1088億7692万 | 500億9716万 | +15.47% 7/21 | -16.33% 6/24 |
| 2018年 3月期 | 3,160 2/1 | 1,261 4/17 | 2,078,900 10/31 | 2177億5385万 | 868億9481万 | +19.69% 5/11 | -14.97% 2/14 |
| 2019年 3月期 | 2,565 5/15 | 855 12/26 | 2,338,100 11/15 | 1767億5273万 | 589億1757万 | +25.4% 4/17 | -18.68% 11/16 |
| 2020年 3月期 | 2,117 2/13 | 941 8/7 6/3 | 2,718,100 4/4 | 1458億8130万 | 648億4379万 | +20.63% 4/17 | -32.27% 3/23 |
| 2021年 3月期 | 2,698 1/22 | 1,325 4/2 | 3,050,100 8/13 | 1832億1969万 | 899億8001万 | +18.74% 11/24 | -24.37% 8/24 |
| 2022年 3月期 | 2,638 5/31 | 1,689 3/8 | 1,807,800 10/28 | 1791億4512万 | 1146億9905万 | +11.83% 9/8 | -13.76% 3/8 |
| 2023年 3月期 | 2,234 3/9 | 1,572 5/12 | 912,500 5/16 | 1517億970万 | 1067億5365万 | +15.54% 11/16 | -8.37% 12/23 |
| 2024年 3月期 | 3,590 3/6 | 1,854 10/31 | 1,356,200 2/9 | 2437億9492万 | 1259億411万 | +25.21% 3/5 | -8.36% 8/21 |
| 2025年 3月期 | 3,500 7/17 | 2,007 3/31 | 1,235,700 2/17 | 2376億8307万 | 1362億9426万 | +10.34% 9/27 | -30.31% 8/5 |
| 2026年 3月期 | 5,670 2/25 | 1,661 4/7 | 2,053,700 11/17 | 3850億4657万 | 1127億9759万 | +30.98% 1/16 | -20.12% 11/19 |
| 最新 | 6,040 2026/10/5 | 865,400 | 4101億7307万 | +13.96% 5,300 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- -29%（0.71倍）
- 1986/12/27 vs 1985/12/28
- -24%（0.76倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/27
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- 80%（1.8倍）
- 2001/12/28 vs 2000/12/29
- -57%（0.43倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 99%（1.99倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/10/05 vs 2025/12/30
- 97%（1.97倍）
- 過去安値
248円（2009/03/13） - 2335%（24.35倍）
6,040円（10/5）
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。
