竹内製作所（6432）の株価チャート
2018/02/28～2026/05/21
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 | ||||||||||
| 05/21 | 7,010 | 7,380 | 6,660 | 6,830 | -2.71% | 3,137,300 | 3346億6317万 | +22.51% | 12.18 | 1.69 |
| 04/30 | 6,380 | 7,400 | 6,300 | 7,020 | +13.59% | 8,589,700 | 3439億7298万 | +26.65% | 12.52 | 1.73 |
| 03/31 | 7,250 | 7,330 | 6,010 | 6,180 | -17.6% | 6,083,500 | 3028億1382万 | +12.24% | 11.02 | 1.53 |
| 02/27 | 6,440 | 7,760 | 6,360 | 7,500 | +17.37% | 9,318,700 | 3674億9250万 | +37.14% | 12.25 | 1.85 |
| 01/30 | 6,840 | 7,330 | 6,030 | 6,390 | -5.33% | 10,216,700 | 3131億361万 | +18.93% | 10.44 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 7,110 | 7,450 | 6,560 | 6,750 | -5.2% | 5,199,000 | 3307億4325万 | +27.62% | 11.03 | 1.67 |
| 11/28 | 6,400 | 7,160 | 6,170 | 7,120 | +11.77% | 4,860,200 | 3488億7288万 | +37.13% | 11.63 | 1.85 |
| 10/31 | 5,130 | 6,680 | 5,000 | 6,370 | +22.97% | 8,703,300 | 3121億2363万 | +25.47% | 10.41 | 1.66 |
| 09/30 | 5,100 | 5,560 | 5,050 | 5,180 | +0.39% | 3,820,300 | 2538億1482万 | +3.23% | 8.46 | 1.35 |
| 08/29 | 5,450 | 5,620 | 5,110 | 5,160 | -4.8% | 5,215,900 | 2528億3484万 | +3.26% | 8.43 | 1.41 |
| 07/31 | 4,650 | 5,450 | 4,550 | 5,420 | +15.69% | 7,879,900 | 2655億7458万 | +9.1% | 8.86 | 1.48 |
| 06/30 | 4,610 | 4,780 | 4,380 | 4,685 | +0.32% | 4,230,500 | 2295億6031万 | -4.93% | 7.66 | 1.28 |
| 05/30 | 4,455 | 4,865 | 4,400 | 4,670 | +4.83% | 4,319,700 | 2288億2533万 | -4.52% | 7.63 | 1.34 |
| 04/30 | 5,140 | 5,190 | 3,915 | 4,455 | -12.48% | 10,084,000 | 2182億9054万 | -8.2% | 7.28 | 1.28 |
| 03/31 | 5,130 | 5,610 | 4,925 | 5,090 | -0.78% | 9,172,300 | 2494億491万 | +6.22% | 8.32 | 1.46 |
| 02/28 | 5,430 | 5,700 | 5,090 | 5,130 | -6.04% | 9,087,400 | 2513億6487万 | +9.03% | 9.08 | 1.42 |
| 01/31 | 5,030 | 5,600 | 4,625 | 5,460 | +9.64% | 11,868,600 | 2675億3454万 | +18.34% | 9.77 | 1.53 |
| 2024 | ||||||||||
| 12/30 | 4,810 | 5,080 | 4,780 | 4,980 | +2.89% | 5,407,800 | 2440億1502万 | +10.37% | 8.91 | 1.39 |
| 11/29 | 4,730 | 5,250 | 4,715 | 4,840 | +0.31% | 7,354,900 | 2371億5516万 | +9.01% | 8.84 | 1.38 |
| 10/31 | 4,480 | 4,915 | 4,350 | 4,825 | +9.16% | 13,351,000 | 2364億2017万 | +10.49% | 8.81 | 1.38 |
| 09/30 | 4,370 | 4,595 | 3,960 | 4,420 | +2.79% | 7,970,700 | 2165億7558万 | +3.27% | 8.07 | 1.26 |
| 08/30 | 4,750 | 4,760 | 3,560 | 4,300 | -11.89% | 14,722,600 | 2106億9570万 | +2.16% | 7.85 | 1.23 |
| 07/31 | 5,730 | 5,930 | 4,730 | 4,880 | -13.32% | 11,150,400 | 2391億1512万 | +17.9% | 8.91 | 1.39 |
| 06/28 | 6,160 | 6,180 | 5,570 | 5,630 | -7.55% | 5,039,700 | 2758億6437万 | +39.46% | 10.28 | 1.61 |
| 05/31 | 5,940 | 6,700 | 5,820 | 6,090 | +1.16% | 6,333,000 | 2984億391万 | +55.91% | 11.12 | 1.74 |
| 04/30 | 6,200 | 6,220 | 5,470 | 6,020 | -1.31% | 9,343,700 | 2949億7398万 | +60.23% | 10.99 | 1.72 |
| 03/29 | 5,280 | 6,180 | 5,220 | 6,100 | +15.97% | 7,483,000 | 2988億9390万 | +68.42% | 11.14 | 1.74 |
| 02/29 | 5,030 | 5,530 | 4,865 | 5,260 | +3.14% | 10,167,000 | 2577億3474万 | +51.11% | 9.59 | 1.7 |
| 01/31 | 4,325 | 5,130 | 4,280 | 5,100 | +19.02% | 12,454,600 | 2498億9490万 | +50.71% | 9.3 | 1.65 |
| 2023 | ||||||||||
| 12/29 | 4,345 | 4,365 | 4,005 | 4,285 | -0.92% | 6,200,400 | 2099億6071万 | +30.28% | 7.81 | 1.38 |
| 11/30 | 4,315 | 4,585 | 4,120 | 4,325 | +1.76% | 7,353,700 | 2119億2067万 | +34.07% | 7.88 | 1.4 |
| 10/31 | 4,850 | 5,340 | 4,135 | 4,250 | -13.27% | 10,884,500 | 2082億4575万 | +34.07% | 7.75 | 1.37 |
| 09/29 | 4,590 | 5,200 | 4,575 | 4,900 | +5.6% | 4,976,900 | 2400億9510万 | +57.86% | 8.93 | 1.58 |
| 08/31 | 4,515 | 4,745 | 4,235 | 4,640 | +4.39% | 5,239,200 | 2273億5536万 | +53.9% | 8.46 | 1.5 |
| 07/31 | 4,495 | 4,710 | 4,240 | 4,445 | +0.34% | 8,099,100 | 2178億55万 | +51.34% | 8.1 | 1.44 |
| 06/30 | 3,705 | 4,515 | 3,690 | 4,430 | +17.82% | 7,150,200 | 2170億6557万 | +54.36% | 8.08 | 1.43 |
| 05/31 | 3,780 | 3,935 | 3,615 | 3,760 | +1.35% | 4,725,600 | 1842億3624万 | +33.86% | 6.85 | 1.21 |
| 04/28 | 2,948 | 3,715 | 2,755 | 3,710 | +26.53% | 9,893,200 | 1817億8629万 | +33.65% | 6.76 | 1.2 |
| 03/31 | 2,904 | 3,180 | 2,757 | 2,932 | +0.86% | 4,444,100 | 1436億6506万 | +6.54% | 5.34 | 0.95 |
| 02/28 | 2,885 | 3,015 | 2,784 | 2,907 | +1.47% | 4,409,500 | 1424億4009万 | +6.02% | 8.67 | 1.14 |
| 01/31 | 2,883 | 2,890 | 2,606 | 2,865 | -1.68% | 5,803,200 | 1403億8213万 | +5.29% | 8.55 | 1.12 |
| 2022 | ||||||||||
| 12/30 | 3,215 | 3,215 | 2,810 | 2,914 | -8.22% | 3,896,200 | 1427億8308万 | +7.77% | 8.69 | 1.14 |
| 11/30 | 3,005 | 3,255 | 2,933 | 3,175 | +5.83% | 3,485,300 | 1555億7182万 | +18.21% | 9.47 | 1.24 |
| 10/31 | 2,645 | 3,025 | 2,575 | 3,000 | +12.74% | 8,366,000 | 1469億9700万 | +13.25% | 8.95 | 1.17 |
| 09/30 | 2,655 | 2,761 | 2,577 | 2,661 | +0.3% | 4,067,900 | 1303億8633万 | +1.88% | 7.94 | 1.04 |
| 08/31 | 2,563 | 2,684 | 2,439 | 2,653 | +3.84% | 3,830,300 | 1299億9434万 | +2.24% | 7.91 | 1.04 |
| 07/29 | 2,320 | 2,567 | 2,202 | 2,555 | +10.08% | 7,844,300 | 1251億9244万 | -0.16% | 7.62 | 1 |
| 06/30 | 2,332 | 2,544 | 2,205 | 2,321 | -0.81% | 4,975,600 | 1137億2667万 | -8.19% | 6.93 | 0.91 |
| 05/31 | 2,385 | 2,515 | 2,249 | 2,340 | -1.72% | 5,634,800 | 1146億5766万 | -6.66% | 6.98 | 0.92 |
| 04/28 | 2,595 | 2,636 | 2,152 | 2,381 | -9.88% | 11,852,800 | 1166億6661万 | -3.84% | 7.11 | 0.93 |
| 03/31 | 2,580 | 2,779 | 2,357 | 2,642 | +3% | 7,655,100 | 1294億5535万 | +8.55% | 7.88 | 1.03 |
| 02/28 | 2,849 | 2,880 | 2,450 | 2,565 | -9.43% | 5,612,000 | 1256億8243万 | +7.1% | 9.16 | 1.18 |
| 01/31 | 2,798 | 3,300 | 2,752 | 2,832 | +3.77% | 6,552,400 | 1387億6516万 | +19.59% | 10.12 | 1.3 |
| 2021 | ||||||||||
| 12/30 | 2,689 | 2,860 | 2,605 | 2,729 | +0.4% | 3,136,700 | 1337億1827万 | +17.63% | 9.75 | 1.25 |
| 11/30 | 3,000 | 3,095 | 2,717 | 2,718 | -7.08% | 3,534,600 | 1331億7928万 | +19.26% | 9.71 | 1.25 |
| 10/29 | 2,590 | 2,967 | 2,465 | 2,925 | +12.11% | 6,554,300 | 1433億2207万 | +30.7% | 10.45 | 1.34 |
| 09/30 | 2,649 | 2,816 | 2,554 | 2,609 | -1.7% | 4,252,700 | 1278億3839万 | +19.19% | 9.32 | 1.2 |
| 08/31 | 2,745 | 2,848 | 2,493 | 2,654 | -2.21% | 3,173,500 | 1300億4334万 | +23.61% | 9.48 | 1.22 |
| 07/30 | 2,779 | 2,956 | 2,631 | 2,714 | -1.92% | 5,869,200 | 1329億8328万 | +28.69% | 9.7 | 1.24 |
| 06/30 | 2,937 | 3,015 | 2,628 | 2,767 | -4.52% | 4,008,200 | 1355億8023万 | +33.22% | 9.89 | 1.27 |
| 05/31 | 3,025 | 3,110 | 2,801 | 2,898 | -1.6% | 3,405,100 | 1419億9910万 | +42.2% | 10.35 | 1.33 |
| 04/30 | 3,065 | 3,080 | 2,839 | 2,945 | -4.85% | 5,270,100 | 1443億205万 | +46.81% | 10.52 | 1.35 |
| 03/31 | 2,723 | 3,170 | 2,695 | 3,095 | +14.84% | 4,839,800 | 1516億5190万 | +57.43% | 11.06 | 1.42 |
| 02/26 | 2,370 | 2,907 | 2,369 | 2,695 | +13.28% | 4,762,000 | 1320億5230万 | +40.36% | 13.16 | 1.43 |
| 01/29 | 2,435 | 2,824 | 2,362 | 2,379 | -2.14% | 5,013,900 | 1165億6862万 | +25.81% | 11.62 | 1.26 |
| 2020 | ||||||||||
| 12/30 | 2,460 | 2,577 | 2,348 | 2,431 | -1.06% | 3,460,900 | 1191億1656万 | +30.42% | 11.87 | 1.29 |
| 11/30 | 2,270 | 2,619 | 2,215 | 2,457 | +8.62% | 4,663,700 | 1203億9054万 | +32.24% | 12 | 1.3 |
| 10/30 | 2,073 | 2,540 | 2,024 | 2,262 | +8.65% | 7,459,900 | 1108億3573万 | +22.07% | 11.05 | 1.2 |
| 09/30 | 2,228 | 2,269 | 2,014 | 2,082 | -6.43% | 4,650,000 | 1020億1591万 | +10.45% | 10.17 | 1.1 |
| 08/31 | 1,776 | 2,240 | 1,759 | 2,225 | +27.07% | 5,471,100 | 1090億2277万 | +16.13% | 10.87 | 1.18 |
| 07/31 | 1,805 | 1,973 | 1,731 | 1,751 | -2.18% | 5,758,700 | 857億9724万 | -9.32% | 8.55 | 0.93 |
| 06/30 | 1,780 | 1,892 | 1,683 | 1,790 | +0.62% | 5,117,100 | 877億821万 | -8.39% | 8.74 | 0.95 |
| 05/29 | 1,542 | 1,881 | 1,517 | 1,779 | +13.67% | 5,355,100 | 871億6922万 | -10.24% | 8.69 | 0.94 |
| 04/30 | 1,335 | 1,595 | 1,231 | 1,565 | +16.1% | 7,933,600 | 766億8343万 | -22.18% | 7.64 | 0.83 |
| 03/31 | 1,629 | 1,759 | 1,076 | 1,348 | -18.55% | 12,571,100 | 660億5065万 | -34.05% | 6.58 | 0.71 |
| 02/28 | 1,789 | 2,033 | 1,643 | 1,655 | -12.39% | 7,800,100 | 810億9334万 | -20.93% | 8.68 | 0.94 |
| 01/31 | 1,610 | 1,966 | 1,572 | 1,889 | +14.76% | 12,025,800 | 925億5911万 | -11.73% | 9.91 | 1.08 |
| 2019 | ||||||||||
| 12/30 | 1,686 | 1,729 | 1,625 | 1,646 | -2.55% | 5,807,400 | 806億5235万 | -24.18% | 8.63 | 0.94 |
| 11/29 | 1,700 | 1,808 | 1,630 | 1,689 | -1.29% | 6,126,400 | 827億5931万 | -23.23% | 8.86 | 0.96 |
| 10/31 | 1,680 | 1,825 | 1,611 | 1,711 | +2.03% | 9,561,000 | 838億3728万 | -23.2% | 8.97 | 0.98 |
| 09/30 | 1,570 | 1,715 | 1,534 | 1,677 | +6.48% | 5,148,000 | 821億7132万 | -25.57% | 8.8 | 0.96 |
| 08/30 | 1,671 | 1,702 | 1,495 | 1,575 | -7.13% | 5,256,900 | 771億7342万 | -30.59% | 8.26 | 0.9 |
| 07/31 | 1,980 | 2,058 | 1,673 | 1,696 | -11.9% | 10,540,200 | 831億230万 | -26% | 8.9 | 0.97 |
| 06/28 | 1,737 | 1,964 | 1,697 | 1,925 | +7.42% | 4,769,100 | 943億2307万 | -16.52% | 10.1 | 1.1 |
| 05/31 | 2,087 | 2,087 | 1,749 | 1,792 | -14.42% | 6,891,100 | 878億620万 | -22.19% | 9.4 | 1.02 |
| 04/26 | 1,982 | 2,183 | 1,975 | 2,094 | +7.55% | 10,967,400 | 1026億390万 | -9.35% | 10.98 | 1.19 |
| 03/29 | 1,973 | 2,045 | 1,815 | 1,947 | -0.1% | 6,820,800 | 954億105万 | -15.71% | 10.21 | 1.11 |
| 02/28 | 1,965 | 2,069 | 1,900 | 1,949 | -0.92% | 6,928,900 | 954億9905万 | -16.06% | 8.16 | 1.2 |
| 01/31 | 1,628 | 2,002 | 1,581 | 1,967 | +16.12% | 9,123,400 | 963億8103万 | -15.98% | 8.23 | 1.22 |
| 2018 | ||||||||||
| 12/28 | 2,323 | 2,323 | 1,546 | 1,694 | -25.86% | 10,334,700 | 830億430万 | -28.43% | 7.09 | 1.05 |
| 11/30 | 2,339 | 2,546 | 2,093 | 2,285 | -2.23% | 6,834,700 | 1119億6271万 | -4.63% | 9.57 | 1.41 |
| 10/31 | 3,090 | 3,115 | 2,081 | 2,337 | -23.75% | 13,281,800 | 1145億1066万 | -2.09% | 9.78 | 1.44 |
| 09/28 | 2,834 | 3,120 | 2,680 | 3,065 | +7.81% | 6,492,100 | 1501億8193万 | +29.87% | 12.83 | 1.89 |
| 08/31 | 2,620 | 2,960 | 2,430 | 2,843 | +9.51% | 8,472,000 | 1393億415万 | +23.77% | 11.9 | 1.76 |
| 07/31 | 2,321 | 2,704 | 2,207 | 2,596 | +11.32% | 9,387,800 | 1272億140万 | +15.89% | 10.87 | 1.6 |
| 06/29 | 2,461 | 2,605 | 2,211 | 2,332 | -6.5% | 5,048,600 | 1142億6566万 | +6.58% | 9.76 | 1.44 |
| 05/31 | 2,499 | 2,766 | 2,409 | 2,494 | -0.68% | 7,513,900 | 1222億350万 | +14.83% | 10.44 | 1.54 |
| 04/27 | 2,385 | 2,657 | 2,221 | 2,511 | +5.73% | 10,921,900 | 1230億3648万 | +17.34% | 10.51 | 1.55 |
| 03/30 | 2,537 | 2,556 | 2,091 | 2,375 | -8.19% | 10,780,500 | 1163億7262万 | +12.83% | 9.94 | 1.47 |
| 02/28 | 2,842 | 2,852 | 2,414 | 2,587 | -8.26% | 9,812,000 | 1267億6041万 | +25.34% | 12.92 | 1.81 |
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 | 6,830 2026/5/21 | 159,600 | 3346億6317万 | +22.51% 5,575 | |||
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）
- 2026/05/21 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
95円（2002/12/19） - 7089%（71.89倍）
6,830円（5/21）
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。
