- 6448
- 2026/09/25
- 時価
- 1兆1851億円
- PER 予
- 15.1倍
- 2010年以降
- 5.5-27.47倍
（2010-2026年） - PBR
- 1.45倍
- 2010年以降
- 0.67-2.06倍
（2010-2026年） - 配当 予
- 2.11%
- ROE 予
- 9.6%
- ROA 予
- 7.35%
- 資料
- Link
- CSV,JSON
ブラザー工業（6448）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,668
- 始値
- 4,651
- 高値
- 4,732
- 安値
- 4,603
- 終値 +1.37%
- 4,732
- 出来高 -19.33%
- 1,191,300
乖離率
- 株価（5日）
移動平均値 - +1.76%
4,650 - 株価（25日）
移動平均値 - +1.72%
4,652 - 出来高（5日）
移動平均値 - -10.89%
1,336,840
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,651 | 4,732 | 4,603 | 4,732 | +1.37% | 1,191,300 | - | +1.72% | - | - |
| 09/24 | 4,701 | 4,726 | 4,628 | 4,668 | +0.8% | 1,476,700 | - | +0.45% | - | - |
| 09/18 | 4,664 | 4,669 | 4,577 | 4,631 | +0.35% | 1,901,300 | - | -0.3% | - | - |
| 09/17 | 4,609 | 4,677 | 4,604 | 4,615 | +0.28% | 814,900 | - | -0.73% | - | - |
| 09/16 | 4,526 | 4,602 | 4,525 | 4,602 | +2.93% | 1,300,000 | - | -1.1% | - | - |
| 09/15 | 4,385 | 4,471 | 4,371 | 4,471 | +0.81% | 1,182,300 | - | -3.97% | - | - |
| 09/14 | 4,363 | 4,450 | 4,333 | 4,435 | +1.65% | 1,045,000 | - | -4.83% | - | - |
| 09/11 | 4,280 | 4,363 | 4,251 | 4,363 | -0.41% | 1,289,300 | - | -6.47% | - | - |
| 09/10 | 4,416 | 4,416 | 4,303 | 4,381 | -0.02% | 1,301,600 | - | -5.91% | - | - |
| 09/09 | 4,503 | 4,510 | 4,377 | 4,382 | -1.53% | 1,248,800 | - | -5.64% | - | - |
| 09/08 | 4,688 | 4,699 | 4,450 | 4,450 | -5.62% | 913,700 | - | -3.89% | - | - |
| 09/07 | 4,893 | 4,893 | 4,715 | 4,715 | -3.64% | 772,200 | - | +2.23% | - | - |
| 09/04 | 4,934 | 4,934 | 4,825 | 4,893 | +0.6% | 1,085,200 | - | +6.76% | - | - |
| 09/03 | 4,930 | 4,953 | 4,829 | 4,864 | -0.29% | 1,175,800 | - | +6.92% | - | - |
| 09/02 | 4,988 | 5,007 | 4,876 | 4,878 | -3.44% | 1,129,200 | - | +8.02% | - | - |
| 09/01 | 4,920 | 5,061 | 4,901 | 5,052 | +2.98% | 1,143,300 | - | +12.74% | - | - |
| 08/31 | 4,850 | 4,910 | 4,834 | 4,906 | +1.28% | 998,700 | - | +10.45% | - | - |
| 08/28 | 4,794 | 4,864 | 4,788 | 4,844 | +2.54% | 1,366,300 | - | +9.99% | - | - |
| 08/27 | 4,721 | 4,772 | 4,705 | 4,724 | +0.49% | 879,300 | - | +8.15% | - | - |
| 08/26 | 4,669 | 4,747 | 4,666 | 4,701 | +0.88% | 777,600 | - | +8.42% | - | - |
| 08/25 | 4,685 | 4,698 | 4,630 | 4,660 | -0.15% | 871,900 | - | +8.27% | - | - |
| 08/24 | 4,602 | 4,672 | 4,566 | 4,667 | +1.28% | 882,200 | - | +9.3% | - | - |
| 08/21 | 4,520 | 4,608 | 4,509 | 4,608 | +1.05% | 828,600 | - | +8.76% | - | - |
| 08/20 | 4,509 | 4,573 | 4,508 | 4,560 | +1.13% | 981,500 | - | +8.39% | - | - |
| 08/19 | 4,559 | 4,669 | 4,505 | 4,509 | -1.7% | 1,233,100 | - | +8.03% | - | - |
| 08/18 | 4,618 | 4,642 | 4,542 | 4,587 | -0.67% | 995,000 | - | +10.77% | - | - |
| 08/17 | 4,702 | 4,767 | 4,618 | 4,618 | -2.66% | 944,800 | - | +12.44% | - | - |
| 08/14 | 4,665 | 4,783 | 4,665 | 4,744 | +0.91% | 1,101,400 | - | +16.56% | - | - |
| 08/13 | 4,754 | 4,761 | 4,623 | 4,701 | +0.36% | 1,345,400 | - | +16.74% | - | - |
| 08/12 | 4,570 | 4,684 | 4,524 | 4,684 | +2.49% | 1,245,200 | - | +17.45% | - | - |
| 08/10 | 4,565 | 4,645 | 4,512 | 4,570 | +0.2% | 1,011,800 | - | +15.67% | - | - |
| 08/07 | 4,637 | 4,709 | 4,528 | 4,561 | +9.98% | 2,747,900 | - | +16.35% | - | - |
| 08/06 | 4,112 | 4,181 | 4,089 | 4,147 | +1.64% | 918,800 | - | +6.74% | - | - |
| 08/05 | 4,060 | 4,107 | 4,051 | 4,080 | +1.54% | 730,000 | - | +5.54% | - | - |
| 08/04 | 3,999 | 4,050 | 3,978 | 4,018 | +0.48% | 685,000 | - | +4.39% | - | - |
| 08/03 | 3,920 | 4,021 | 3,908 | 3,999 | -0.3% | 736,500 | - | +4.25% | - | - |
| 07/31 | 4,044 | 4,063 | 3,951 | 4,011 | -0.82% | 1,562,100 | - | +4.84% | - | - |
| 07/30 | 4,010 | 4,058 | 3,971 | 4,044 | +0.37% | 1,372,800 | - | +5.97% | - | - |
| 07/29 | 4,008 | 4,042 | 3,950 | 4,029 | +0.55% | 1,025,900 | - | +5.94% | - | - |
| 07/28 | 4,016 | 4,054 | 3,954 | 4,007 | -1.84% | 1,033,700 | - | +5.64% | - | - |
| 07/27 | 3,969 | 4,082 | 3,945 | 4,082 | +3.58% | 918,300 | - | +7.82% | - | - |
| 07/24 | 3,910 | 3,953 | 3,901 | 3,941 | -0.23% | 645,800 | - | +4.43% | - | - |
| 07/23 | 3,915 | 3,967 | 3,915 | 3,950 | +0.59% | 637,800 | - | +4.8% | - | - |
| 07/22 | 3,917 | 3,952 | 3,906 | 3,927 | +0.59% | 687,800 | - | +4.33% | - | - |
| 07/21 | 3,846 | 3,920 | 3,793 | 3,904 | +2.47% | 681,100 | - | +3.89% | - | - |
| 07/17 | 3,801 | 3,834 | 3,745 | 3,810 | -0.68% | 924,000 | - | +1.46% | - | - |
| 07/16 | 3,782 | 3,876 | 3,782 | 3,836 | -0.6% | 695,800 | - | +2.21% | - | - |
| 07/15 | 3,805 | 3,874 | 3,765 | 3,859 | +3.32% | 939,000 | - | +2.85% | - | - |
| 07/14 | 3,700 | 3,740 | 3,665 | 3,735 | +1.58% | 598,000 | - | -0.37% | - | - |
| 07/13 | 3,701 | 3,730 | 3,667 | 3,677 | -1.55% | 439,500 | - | -2.08% | - | - |
| 07/10 | 3,741 | 3,753 | 3,706 | 3,735 | +0.95% | 817,100 | - | -0.59% | - | - |
| 07/09 | 3,684 | 3,728 | 3,676 | 3,700 | +0.74% | 699,300 | - | -1.57% | - | - |
| 07/08 | 3,688 | 3,703 | 3,666 | 3,673 | -1.58% | 691,600 | - | -2.42% | - | - |
| 07/07 | 3,738 | 3,801 | 3,692 | 3,732 | -0.72% | 736,300 | - | -0.98% | - | - |
| 07/06 | 3,799 | 3,806 | 3,714 | 3,759 | -0.53% | 697,300 | - | -0.29% | - | - |
| 07/03 | 3,691 | 3,779 | 3,684 | 3,779 | +2.27% | 517,900 | - | +0.29% | - | - |
| 07/02 | 3,681 | 3,754 | 3,655 | 3,695 | +1.04% | 611,400 | - | -1.91% | - | - |
| 07/01 | 3,708 | 3,731 | 3,639 | 3,657 | -0.38% | 610,400 | - | -2.92% | - | - |
| 06/30 | 3,730 | 3,739 | 3,638 | 3,671 | -0.57% | 829,300 | - | -2.55% | - | - |
| 06/29 | 3,740 | 3,740 | 3,647 | 3,692 | -1.6% | 588,200 | - | -1.94% | - | - |
| 06/26 | 3,775 | 3,787 | 3,725 | 3,752 | -0.29% | 766,500 | - | -0.27% | - | - |
| 06/25 | 3,784 | 3,794 | 3,746 | 3,763 | +1.32% | 510,900 | - | +0.32% | - | - |
| 06/24 | 3,774 | 3,797 | 3,704 | 3,714 | -1.75% | 643,500 | - | -0.67% | - | - |
| 06/23 | 3,800 | 3,836 | 3,780 | 3,780 | -1.46% | 901,000 | - | +1.34% | - | - |
| 06/22 | 3,812 | 3,883 | 3,792 | 3,836 | +1.56% | 716,400 | - | +3.12% | - | - |
| 06/19 | 3,819 | 3,822 | 3,744 | 3,777 | -1.1% | 820,000 | - | +1.89% | - | - |
| 06/18 | 3,834 | 3,870 | 3,810 | 3,819 | +0.03% | 483,100 | - | +3.3% | - | - |
| 06/17 | 3,868 | 3,868 | 3,761 | 3,818 | +1.27% | 556,400 | - | +3.67% | - | - |
| 06/16 | 3,824 | 3,833 | 3,755 | 3,770 | -1.41% | 624,800 | - | +2.75% | - | - |
| 06/15 | 3,842 | 3,848 | 3,780 | 3,824 | +1.38% | 682,900 | - | +4.6% | - | - |
| 06/12 | 3,860 | 3,901 | 3,772 | 3,772 | -0.71% | 853,400 | - | +3.57% | - | - |
| 06/11 | 3,764 | 3,799 | 3,707 | 3,799 | +0.16% | 768,800 | - | +4.94% | - | - |
| 06/10 | 3,865 | 3,882 | 3,790 | 3,793 | -2.59% | 790,100 | - | +5.57% | - | - |
| 06/09 | 3,800 | 3,924 | 3,739 | 3,894 | +4.4% | 1,221,900 | - | +9.38% | - | - |
| 06/08 | 3,724 | 3,797 | 3,698 | 3,730 | -1.48% | 969,000 | - | +5.85% | - | - |
| 06/05 | 3,805 | 3,814 | 3,744 | 3,786 | -0.5% | 624,600 | - | +8.39% | - | - |
| 06/04 | 3,793 | 3,843 | 3,755 | 3,805 | -0.24% | 578,600 | - | +10% | - | - |
| 06/03 | 3,809 | 3,860 | 3,777 | 3,814 | +1.87% | 784,600 | - | +11.46% | - | - |
| 06/02 | 3,688 | 3,751 | 3,672 | 3,744 | +0.43% | 599,400 | - | +10.48% | - | - |
| 06/01 | 3,719 | 3,756 | 3,643 | 3,728 | -0.67% | 711,400 | - | +10.92% | - | - |
| 05/29 | 3,720 | 3,780 | 3,705 | 3,753 | +1.54% | 1,363,300 | - | +12.53% | - | - |
| 05/28 | 3,648 | 3,696 | 3,638 | 3,696 | +1.4% | 769,600 | - | +11.73% | - | - |
| 05/27 | 3,635 | 3,734 | 3,615 | 3,645 | +0.77% | 954,200 | - | +10.99% | - | - |
| 05/26 | 3,610 | 3,628 | 3,576 | 3,617 | +0.19% | 545,800 | - | +10.88% | - | - |
| 05/25 | 3,584 | 3,640 | 3,562 | 3,610 | +3.5% | 847,800 | - | +11.39% | - | - |
| 05/22 | 3,475 | 3,504 | 3,450 | 3,488 | +0.96% | 512,600 | - | +8.39% | - | - |
| 05/21 | 3,530 | 3,545 | 3,455 | 3,455 | -1.26% | 663,100 | - | +7.97% | - | - |
| 05/20 | 3,520 | 3,530 | 3,459 | 3,499 | -0.54% | 725,300 | - | +9.89% | - | - |
| 05/19 | 3,540 | 3,543 | 3,479 | 3,518 | +0.2% | 716,600 | - | +11.12% | - | - |
| 05/18 | 3,528 | 3,549 | 3,477 | 3,511 | -0.45% | 711,600 | - | +11.5% | - | - |
| 05/15 | 3,496 | 3,596 | 3,486 | 3,527 | +1.18% | 1,159,700 | - | +12.72% | - | - |
| 05/14 | 3,470 | 3,525 | 3,453 | 3,486 | +1.04% | 674,400 | - | +12.16% | - | - |
| 05/13 | 3,436 | 3,486 | 3,418 | 3,450 | -0.03% | 1,063,500 | - | +11.72% | - | - |
| 05/12 | 3,480 | 3,508 | 3,415 | 3,451 | -0.83% | 1,190,100 | - | +12.52% | - | - |
| 05/11 | 3,428 | 3,560 | 3,404 | 3,480 | +7.91% | 2,433,300 | - | +14.21% | - | - |
| 05/08 | 3,085 | 3,230 | 3,076 | 3,225 | +3.4% | 1,434,500 | - | +6.68% | - | - |
| 05/07 | 3,057 | 3,129 | 3,029 | 3,119 | +4.66% | 1,104,100 | - | +3.69% | - | - |
| 05/01 | 2,959 | 2,996 | 2,935 | 2,980 | -0.13% | 575,700 | - | -0.73% | - | - |
| 04/30 | 2,982 | 3,004 | 2,956 | 2,984 | +0.81% | 934,100 | - | -0.57% | - | - |
| 04/28 | 2,944 | 2,972 | 2,923 | 2,960 | +1.27% | 651,800 | - | -1.33% | - | - |
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 | 1,898 7/24 | 931 3/17 | 7,996,800 8/8 | - | - | +23.96% 4/28 | -21.13% 8/2 |
| 2009年 3月期 | 1,657 6/6 | 420 12/26 | 12,131,700 12/26 | - | - | +20.58% 5/14 | -40.69% 10/27 |
| 2010年 3月期 | 1,148 3/29 | 716 4/1 | 3,909,800 8/4 | - | - | +15.05% 9/10 | -12.46% 7/13 |
| 2011年 3月期 | 1,353 2/18 | 875 7/20 | 4,660,600 5/26 | 3755億602万 | 2428億4388万 | +12.84% 9/16 | -17.11% 3/15 |
| 2012年 3月期 | 1,264 8/2 | 830 9/26 | 3,586,600 8/12 | 3508億533万 | 2303億5476万 | +11.77% 10/28 | -18.46% 8/22 |
| 2013年 3月期 | 1,156 4/2 | 668 11/13 | 3,191,000 8/3 | 3208億3146万 | 1853億9395万 | +13.51% 1/4 | -15.65% 7/26 |
| 2014年 3月期 | 1,496 1/16 | 892 4/4 | 4,434,200 11/6 | 4151億9365万 | 2475億6199万 | +17.31% 5/16 | -14.33% 6/13 |
| 2015年 3月期 | 2,331 12/8 | 1,357 4/11 | 6,703,000 3/12 | 6469億3610万 | 3766億1617万 | +12.6% 11/14 | -15.36% 10/16 |
| 2016年 3月期 | 2,002 4/7 | 1,048 2/12 | 5,269,900 8/4 | 5556億2680万 | 2908億5758万 | +12.61% 3/4 | -14.23% 9/29 |
| 2017年 3月期 | 2,479 3/21 | 1,000 7/8 | 8,448,000 8/9 | 6880億1141万 | 2775億3586万 | +31.59% 8/9 | -11.74% 6/28 |
| 2018年 3月期 | 3,135 11/9 | 2,131 4/17 | 2,919,200 8/7 | 8220億6136万 | 5914億2893万 | +13.82% 11/8 | -12.22% 2/14 |
| 2019年 3月期 | 2,539 5/11 | 1,517 1/4 | 3,171,700 11/7 | 6657億7792万 | 3977億8854万 | +16.34% 2/13 | -14.04% 12/25 |
| 2020年 3月期 | 2,364 2/7 | 1,380 3/17 | 2,342,600 3/23 | 6198億8933万 | 3618億6433万 | +11.67% 11/12 | -27.09% 3/13 |
| 2021年 3月期 | 2,592 3/29 | 1,530 10/21 | 3,432,200 11/10 | 6796億7561万 | 4011億9741万 | +18.71% 11/26 | -12.85% 7/31 |
| 2022年 3月期 | 2,622 9/16 | 1,916 3/8 | 3,054,900 5/27 | 6875億4222万 | 5024億1453万 | +9.18% 9/16 | -10.19% 5/13 |
| 2023年 3月期 | 2,690 8/31 | 1,881 3/16 | 3,238,000 11/30 | 7053億7322万 | 4848億3890万 | +6.84% 6/7 | -13.55% 11/17 |
| 2024年 3月期 | 2,884 3/27 | 1,938 4/6 | 4,966,500 5/31 | 7433億6810万 | 4995億3099万 | +17.06% 8/8 | -7.52% 12/21 |
| 2025年 3月期 | 3,235 7/23 | 2,495 8/7 8/5 | 21,870,900 2/28 | 8338億4043万 | 6431億104万 | +9.06% 7/17 | -18.8% 4/7 |
| 2026年 3月期 | 3,341 2/5 | 2,188 4/7 | 2,572,900 11/11 | 8611億6256万 | 5639億6997万 | +16.1% 11/12 | -6.37% 3/9 |
| 最新 | 4,732 2026/9/25 | 1,191,300 | 1兆1851億 | +1.72% 4,652 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -20%（0.8倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- 59%（1.59倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- 75%（1.75倍）
- 2002/12/30 vs 2001/12/28
- 100%（2倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 50%（1.5倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/09/25 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
197円（2000/11/21） - 2302%（24.02倍）
4,732円（9/25）
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。
