- 6432
- 2026/09/29
- 時価
- 3532億円
- PER 予
- 12.86倍
- 2010年以降
- 赤字-42.28倍
（2010-2026年） - PBR
- 1.79倍
- 2010年以降
- 0.27-2.45倍
（2010-2026年） - 配当 予
- 3.05%
- ROE 予
- 13.9%
- ROA 予
- 11.92%
- 資料
- Link
- CSV,JSON
竹内製作所（6432）の株価チャート
株価
9/29
- 前日 (9/28)
- 7,290
- 始値
- 7,210
- 高値
- 7,240
- 安値
- 7,130
- 終値 -1.1%
- 7,210
- 出来高 -8.24%
- 165,900
乖離率
- 株価（5日）
移動平均値 - -0.91%
7,276 - 株価（25日）
移動平均値 - -2.62%
7,404 - 出来高（5日）
移動平均値 - -11.5%
187,460
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 7,210 | 7,240 | 7,130 | 7,210 | -1.1% | 165,900 | - | -2.62% | - | - |
| 09/28 | 7,360 | 7,430 | 7,260 | 7,290 | -0.14% | 180,800 | - | -1.59% | - | - |
| 09/25 | 7,300 | 7,400 | 7,250 | 7,300 | 0% | 171,500 | - | -1.36% | - | - |
| 09/24 | 7,370 | 7,380 | 7,240 | 7,300 | +0.27% | 133,800 | - | -1.51% | - | - |
| 09/18 | 7,380 | 7,440 | 7,250 | 7,280 | -1.36% | 285,300 | - | -1.94% | - | - |
| 09/17 | 7,320 | 7,390 | 7,270 | 7,380 | +1.65% | 155,300 | - | -0.78% | - | - |
| 09/16 | 7,220 | 7,320 | 7,190 | 7,260 | +1.11% | 191,300 | - | -2.55% | - | - |
| 09/15 | 7,180 | 7,220 | 7,080 | 7,180 | -0.42% | 140,100 | - | -3.84% | - | - |
| 09/14 | 7,100 | 7,250 | 7,060 | 7,210 | +0.7% | 167,900 | - | -3.71% | - | - |
| 09/11 | 7,080 | 7,250 | 7,030 | 7,160 | -1.38% | 231,600 | - | -4.62% | - | - |
| 09/10 | 7,250 | 7,280 | 7,160 | 7,260 | 0% | 195,900 | - | -3.6% | - | - |
| 09/09 | 7,160 | 7,360 | 7,120 | 7,260 | +0.28% | 250,100 | - | -3.94% | - | - |
| 09/08 | 7,660 | 7,740 | 7,210 | 7,240 | -4.99% | 288,300 | - | -4.38% | - | - |
| 09/07 | 7,640 | 7,730 | 7,610 | 7,620 | 0% | 229,400 | - | +0.62% | - | - |
| 09/04 | 7,520 | 7,620 | 7,380 | 7,620 | +1.2% | 144,100 | - | +0.71% | - | - |
| 09/03 | 7,380 | 7,560 | 7,360 | 7,530 | +2.87% | 209,400 | - | -0.34% | - | - |
| 09/02 | 7,410 | 7,500 | 7,320 | 7,320 | -4.31% | 248,100 | - | -3.11% | - | - |
| 09/01 | 7,530 | 7,700 | 7,500 | 7,650 | +0.39% | 195,800 | - | +1.2% | - | - |
| 08/31 | 7,620 | 7,660 | 7,460 | 7,620 | -0.26% | 209,100 | - | +0.74% | - | - |
| 08/28 | 7,590 | 7,720 | 7,560 | 7,640 | -1.42% | 263,100 | - | +1.02% | - | - |
| 08/27 | 7,670 | 7,810 | 7,630 | 7,750 | +2.38% | 265,500 | - | +2.5% | - | - |
| 08/26 | 7,600 | 7,630 | 7,510 | 7,570 | +0.26% | 106,100 | - | +0.37% | - | - |
| 08/25 | 7,500 | 7,600 | 7,460 | 7,550 | +0.27% | 128,100 | - | +0.32% | - | - |
| 08/24 | 7,320 | 7,590 | 7,250 | 7,530 | +2.17% | 201,700 | - | +0.25% | - | - |
| 08/21 | 7,300 | 7,400 | 7,240 | 7,370 | +0.96% | 177,500 | - | -1.79% | - | - |
| 08/20 | 7,140 | 7,340 | 7,100 | 7,300 | +2.53% | 188,700 | - | -2.65% | - | - |
| 08/19 | 7,360 | 7,360 | 7,100 | 7,120 | -6.07% | 284,300 | - | -4.99% | - | - |
| 08/18 | 7,580 | 7,670 | 7,550 | 7,580 | -0.13% | 95,500 | - | +1.03% | - | - |
| 08/17 | 7,760 | 7,790 | 7,530 | 7,590 | -0.78% | 113,900 | - | +1.4% | - | - |
| 08/14 | 7,660 | 7,750 | 7,600 | 7,650 | -0.13% | 93,200 | - | +2.49% | - | - |
| 08/13 | 7,730 | 7,730 | 7,590 | 7,660 | -0.52% | 182,600 | - | +2.89% | - | - |
| 08/12 | 7,700 | 7,760 | 7,600 | 7,700 | +0.13% | 127,200 | - | +3.63% | - | - |
| 08/10 | 7,640 | 7,740 | 7,610 | 7,690 | -0.13% | 177,100 | - | +3.56% | - | - |
| 08/07 | 7,450 | 7,720 | 7,450 | 7,700 | -0.65% | 427,100 | - | +3.86% | - | - |
| 08/06 | 7,810 | 7,890 | 7,700 | 7,750 | -2.27% | 194,500 | - | +4.8% | - | - |
| 08/05 | 7,710 | 7,950 | 7,630 | 7,930 | +4.2% | 385,700 | - | +7.6% | - | - |
| 08/04 | 7,500 | 7,710 | 7,470 | 7,610 | +4.53% | 360,200 | - | +3.74% | - | - |
| 08/03 | 7,370 | 7,420 | 7,090 | 7,280 | -2.28% | 269,700 | - | -0.53% | - | - |
| 07/31 | 7,490 | 7,510 | 7,240 | 7,450 | +1.09% | 480,000 | - | +1.78% | - | - |
| 07/30 | 7,150 | 7,400 | 7,130 | 7,370 | -1.6% | 267,900 | - | +0.82% | - | - |
| 07/29 | 7,430 | 7,490 | 7,160 | 7,490 | +0.81% | 306,600 | - | +2.56% | - | - |
| 07/28 | 7,630 | 7,680 | 7,320 | 7,430 | -4.38% | 231,600 | - | +1.84% | - | - |
| 07/27 | 7,600 | 7,770 | 7,520 | 7,770 | +2.37% | 214,200 | - | +6.41% | - | - |
| 07/24 | 7,570 | 7,620 | 7,490 | 7,590 | -0.13% | 209,000 | - | +4.13% | - | - |
| 07/23 | 7,320 | 7,650 | 7,300 | 7,600 | +4.4% | 295,400 | - | +4.34% | - | - |
| 07/22 | 7,250 | 7,410 | 7,240 | 7,280 | +1.53% | 159,200 | - | +0.05% | - | - |
| 07/21 | 7,170 | 7,210 | 7,080 | 7,170 | 0% | 201,500 | - | -1.52% | - | - |
| 07/17 | 7,290 | 7,420 | 7,010 | 7,170 | -2.45% | 400,100 | - | -1.75% | - | - |
| 07/16 | 7,220 | 7,450 | 7,130 | 7,350 | +1.52% | 222,500 | - | +0.59% | - | - |
| 07/15 | 7,210 | 7,280 | 7,100 | 7,240 | +0.7% | 282,600 | - | -0.88% | - | - |
| 07/14 | 7,300 | 7,340 | 7,040 | 7,190 | -1.91% | 474,500 | - | -1.64% | - | - |
| 07/13 | 7,580 | 7,790 | 7,260 | 7,330 | +2.81% | 700,300 | - | +0.05% | - | - |
| 07/10 | 7,110 | 7,470 | 6,780 | 7,130 | +0.71% | 1,220,300 | - | -2.72% | - | - |
| 07/09 | 7,150 | 7,210 | 7,080 | 7,080 | -1.26% | 251,700 | - | -3.74% | - | - |
| 07/08 | 7,150 | 7,290 | 7,070 | 7,170 | -1.65% | 265,800 | - | -2.74% | - | - |
| 07/07 | 7,490 | 7,530 | 7,160 | 7,290 | -3.83% | 404,100 | - | -1.09% | - | - |
| 07/06 | 7,490 | 7,600 | 7,460 | 7,580 | +2.43% | 251,500 | - | +3.1% | - | - |
| 07/03 | 7,280 | 7,420 | 7,240 | 7,400 | +2.35% | 242,100 | - | +1.16% | - | - |
| 07/02 | 7,140 | 7,350 | 7,130 | 7,230 | +1.4% | 240,200 | - | -0.85% | - | - |
| 07/01 | 7,170 | 7,250 | 7,100 | 7,130 | +0.85% | 202,000 | - | -2.1% | - | - |
| 06/30 | 7,220 | 7,250 | 7,070 | 7,070 | -1.67% | 210,600 | - | -2.83% | - | - |
| 06/29 | 7,200 | 7,260 | 7,060 | 7,190 | -1.37% | 217,100 | - | -1.13% | - | - |
| 06/26 | 7,260 | 7,390 | 7,200 | 7,290 | +1.11% | 211,700 | - | +0.39% | - | - |
| 06/25 | 7,340 | 7,420 | 7,200 | 7,210 | +0.28% | 134,900 | - | -0.43% | - | - |
| 06/24 | 7,320 | 7,440 | 7,170 | 7,190 | -1.91% | 277,300 | - | -0.5% | - | - |
| 06/23 | 7,610 | 7,680 | 7,320 | 7,330 | -3.04% | 244,200 | - | +1.72% | - | - |
| 06/22 | 7,460 | 7,650 | 7,460 | 7,560 | +1.34% | 201,400 | - | +5.23% | - | - |
| 06/19 | 7,560 | 7,630 | 7,370 | 7,460 | -0.13% | 320,700 | - | +4.23% | - | - |
| 06/18 | 7,440 | 7,510 | 7,380 | 7,470 | +1.08% | 189,500 | - | +4.58% | - | - |
| 06/17 | 7,480 | 7,550 | 7,360 | 7,390 | -0.14% | 232,300 | - | +3.7% | - | - |
| 06/16 | 7,570 | 7,610 | 7,400 | 7,400 | -2.76% | 207,700 | - | +4.03% | - | - |
| 06/15 | 7,530 | 7,780 | 7,480 | 7,610 | +3.12% | 227,800 | - | +7.14% | - | - |
| 06/12 | 7,510 | 7,560 | 7,340 | 7,380 | +1.23% | 231,200 | - | +4.1% | - | - |
| 06/11 | 7,130 | 7,340 | 7,050 | 7,290 | -1.22% | 289,600 | - | +2.88% | - | - |
| 06/10 | 7,600 | 7,600 | 7,330 | 7,380 | -2.64% | 227,100 | - | +4.18% | - | - |
| 06/09 | 7,500 | 7,650 | 7,450 | 7,580 | +2.29% | 273,900 | - | +7.23% | - | - |
| 06/08 | 7,490 | 7,570 | 7,300 | 7,410 | -4.88% | 466,200 | - | +5.15% | - | - |
| 06/05 | 7,580 | 7,880 | 7,410 | 7,790 | +3.73% | 658,100 | - | +10.72% | - | - |
| 06/04 | 7,020 | 7,570 | 7,010 | 7,510 | +5.77% | 592,900 | - | +7.16% | - | - |
| 06/03 | 6,960 | 7,170 | 6,900 | 7,100 | +3.5% | 403,400 | - | +1.49% | - | - |
| 06/02 | 6,620 | 6,980 | 6,450 | 6,860 | +3.16% | 597,300 | - | -1.89% | - | - |
| 06/01 | 6,760 | 6,860 | 6,650 | 6,650 | -2.35% | 208,900 | - | -4.76% | - | - |
| 05/29 | 6,970 | 7,000 | 6,800 | 6,810 | -2.85% | 399,500 | - | -2.46% | - | - |
| 05/28 | 6,960 | 7,070 | 6,870 | 7,010 | +0.72% | 258,100 | - | +0.49% | - | - |
| 05/27 | 6,990 | 7,120 | 6,920 | 6,960 | -0.14% | 310,800 | - | -0.01% | - | - |
| 05/26 | 7,020 | 7,040 | 6,910 | 6,970 | +0.43% | 158,500 | - | +0.3% | - | - |
| 05/25 | 6,700 | 6,970 | 6,630 | 6,940 | +2.66% | 274,000 | - | -0.04% | - | - |
| 05/22 | 6,860 | 6,860 | 6,690 | 6,760 | -1.02% | 206,800 | - | -2.61% | - | - |
| 05/21 | 6,860 | 6,910 | 6,790 | 6,830 | +1.79% | 159,600 | - | -1.74% | - | - |
| 05/20 | 6,750 | 6,780 | 6,660 | 6,710 | -0.74% | 187,100 | - | -3.65% | - | - |
| 05/19 | 7,040 | 7,080 | 6,700 | 6,760 | -1.89% | 281,700 | - | -2.82% | - | - |
| 05/18 | 7,120 | 7,120 | 6,850 | 6,890 | -3.23% | 312,600 | - | -0.85% | - | - |
| 05/15 | 7,170 | 7,210 | 7,020 | 7,120 | +1.14% | 154,500 | - | +2.79% | - | - |
| 05/14 | 7,140 | 7,160 | 6,990 | 7,040 | -0.42% | 188,300 | - | +2.09% | - | - |
| 05/13 | 7,140 | 7,240 | 6,970 | 7,070 | -0.98% | 243,300 | - | +2.85% | - | - |
| 05/12 | 7,190 | 7,230 | 7,090 | 7,140 | -1.65% | 306,500 | - | +4.26% | - | - |
| 05/11 | 7,330 | 7,380 | 7,250 | 7,260 | -0.55% | 241,800 | - | +6.44% | - | - |
| 05/08 | 7,140 | 7,320 | 7,140 | 7,300 | +0.83% | 234,700 | - | +7.7% | - | - |
| 05/07 | 7,200 | 7,330 | 7,100 | 7,240 | +3.13% | 375,000 | - | +7.53% | - | - |
| 05/01 | 7,010 | 7,100 | 6,850 | 7,020 | 0% | 226,100 | - | +4.78% | - | - |
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 | |
| 2009年 2月期 | 1,040 3,120 6/4 | 175 525 10/10 | 1,890,000 630,000 10/9 | - | - | +23.21% 5/21 | -54% 10/9 |
| 2010年 2月期 | 378 1,135 1/25 1,135 6/10 | 200 600 3/23 | 1,628,700 542,900 4/16 | - | - | +36.11% 4/14 | -17.59% 7/10 |
| 2011年 2月期 | 500 1,501 4/8 | 196 589 10/26 | 1,078,500 359,500 1/17 | 245億1583万 | 96億2013万 | +33.13% 11/22 | -23.88% 3/17 |
| 2012年 2月期 | 380 1,139 4/4 | 146 437 11/25 | 932,400 310,800 3/17 | 186億328万 | 71億3752万 | +27.48% 2/27 | -22.48% 10/6 |
| 2013年 2月期 | 590 1,769 2/28 | 170 509 6/4 | 2,890,500 963,500 4/13 | 288億9307万 | 83億1349万 | +57.67% 1/4 | -18.98% 5/16 |
| 2014年 2月期 | 1,072 3,215 1/31 | 501 1,503 4/2 | 2,387,100 795,700 4/9 | 525億1059万 | 245億4849万 | +27.5% 4/22 | -20.46% 6/7 |
| 2015年 2月期 | 1,800 5,400 10/1 | 777 2,331 3/26 2,331 3/25 | 3,042,300 1,014,100 7/11 | 881億9820万 | 380億7222万 | +23.13% 7/17 | -15.78% 10/17 |
| 2016年 2月期 | 2,749 12/2 | 1,238 2/12 | 2,904,600 968,200 4/10 | 1346億9825万 | 606億6076万 | +18.48% 4/13 | -32.02% 2/12 |
| 2017年 2月期 | 2,717 12/21 | 1,024 7/8 | 3,189,100 4/11 | 1331億3028万 | 501億7497万 | +24.32% 10/5 | -32.75% 7/8 |
| 2018年 2月期 | 3,015 1/15 | 1,702 4/17 | 3,489,500 7/12 | 1477億3198万 | 833億9629万 | +16.48% 1/12 | -16.64% 4/13 |
| 2019年 2月期 | 3,120 9/20 | 1,546 12/25 | 2,494,900 4/11 | 1528億7688万 | 757億5245万 | +13.75% 7/13 | -23.51% 12/25 |
| 2020年 2月期 | 2,183 4/4 | 1,495 8/15 | 2,544,200 1/14 | 1069億6481万 | 732億5350万 | +13.55% 1/14 | -32.85% 3/16 |
| 2021年 2月期 | 2,907 2/24 | 1,076 3/17 | 1,206,900 10/5 | 1424億4009万 | 527億2292万 | +20.53% 5/12 | -6.27% 9/24 |
| 2022年 2月期 | 3,300 1/14 | 2,450 2/25 | 1,387,000 1/14 | 1616億9670万 | 1200億4755万 | +10.74% 1/14 | -10.74% 3/8 |
| 2023年 2月期 | 3,255 11/28 | 2,152 4/18 | 2,518,100 4/13 | 1594億9174万 | 1054億4584万 | +8.3% 10/25 | -13.45% 4/18 |
| 2024年 2月期 | 5,530 2/27 | 2,755 4/6 | 2,897,800 4/12 | 2709億6447万 | 1349億9224万 | +19.76% 4/20 | -9.79% 10/30 |
| 2025年 2月期 | 6,700 5/10 | 3,560 8/5 | 3,557,100 10/11 | 3282億9330万 | 1744億3644万 | +11.86% 5/10 | -31.68% 8/5 |
| 2026年 2月期 | 7,760 2/25 | 3,915 4/7 | 1,782,400 3/6 | 3802億3224万 | 1918億3108万 | +15.87% 10/28 | -22.2% 4/7 |
| 最新 | 7,210 2026/9/29 | 165,900 | 3532億8279万 | -2.62% 7,404 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 483%（5.83倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 59%（1.59倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- 113%（2.13倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/29 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
95円（2002/12/19） - 7489%（75.89倍）
7,210円（9/29）
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。
