THK（6481）の株価チャート
株価
8/21
- 前日 (8/20)
- 7,003
- 始値
- 6,853
- 高値
- 7,016
- 安値
- 6,812
- 終値 -1%
- 6,933
- 出来高 -25.61%
- 690,300
乖離率
- 株価（5日）
移動平均値 - -2.67%
7,123 - 株価（25日）
移動平均値 - -0.7%
6,982 - 出来高（5日）
移動平均値 - -32.19%
1,018,060
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 6,853 | 7,016 | 6,812 | 6,933 | -1% | 690,300 | 8257億1893万 | -0.7% | 14.18 | 2.82 |
| 08/20 | 6,982 | 7,054 | 6,888 | 7,003 | +1.58% | 927,900 | 8340億5592万 | 0% | 14.32 | 2.84 |
| 08/19 | 6,936 | 7,064 | 6,824 | 6,894 | -5.11% | 1,412,400 | 8210億7404万 | -1.67% | 14.1 | 2.8 |
| 08/18 | 7,670 | 7,687 | 7,225 | 7,265 | -3.39% | 1,174,000 | 8652億6006万 | +3.39% | 14.86 | 2.95 |
| 08/17 | 7,522 | 7,626 | 7,428 | 7,520 | +1.25% | 885,700 | 8956億3051万 | +6.76% | 15.38 | 3.05 |
| 08/14 | 7,658 | 7,760 | 7,364 | 7,427 | -0.21% | 1,232,900 | 8845億5423万 | +5.51% | 15.19 | 3.02 |
| 08/13 | 7,348 | 7,566 | 7,331 | 7,443 | +2.75% | 1,310,100 | 8864億5983万 | +5.95% | 15.22 | 3.02 |
| 08/12 | 7,145 | 7,281 | 6,958 | 7,244 | +3.24% | 1,205,300 | 8627億5897万 | +3.25% | 14.81 | 2.94 |
| 08/10 | 7,260 | 7,516 | 6,990 | 7,017 | -2.46% | 1,755,000 | 8357億2331万 | -0.26% | 14.35 | 2.85 |
| 08/07 | 7,625 | 7,708 | 7,021 | 7,194 | -5.22% | 2,159,600 | 8568億398万 | +1.81% | 14.71 | 2.92 |
| 08/06 | 7,510 | 7,989 | 7,277 | 7,590 | +1.8% | 3,910,700 | 9039億6750万 | +7.28% | 15.52 | 3.08 |
| 08/05 | 7,355 | 7,488 | 7,236 | 7,456 | +5.68% | 1,272,300 | 8880億813万 | +5.34% | 15.25 | 3.03 |
| 08/04 | 6,773 | 7,119 | 6,773 | 7,055 | +4.5% | 1,321,000 | 8402億4911万 | -0.24% | 14.43 | 2.86 |
| 08/03 | 6,600 | 6,873 | 6,504 | 6,751 | +0.76% | 937,300 | 8040億4277万 | -4.7% | 13.81 | 2.74 |
| 07/31 | 6,606 | 6,835 | 6,426 | 6,700 | +9.73% | 1,914,800 | 7979億6868万 | -5.85% | 13.7 | 2.72 |
| 07/30 | 6,031 | 6,261 | 5,979 | 6,106 | -0.41% | 1,888,400 | 7272億2339万 | -14.78% | 12.49 | 2.48 |
| 07/29 | 6,166 | 6,387 | 5,850 | 6,131 | -0.44% | 1,743,000 | 7302億89万 | -15.19% | 12.54 | 2.49 |
| 07/28 | 6,554 | 6,617 | 6,094 | 6,158 | -11.23% | 2,327,700 | 7334億1658万 | -15.63% | 12.59 | 2.5 |
| 07/27 | 6,874 | 6,984 | 6,750 | 6,937 | +1.21% | 1,540,000 | 8261億9533万 | -6.02% | 14.19 | 2.82 |
| 07/24 | 7,058 | 7,119 | 6,791 | 6,854 | -4.21% | 1,072,600 | 8163億1004万 | -7.52% | 14.02 | 2.78 |
| 07/23 | 7,205 | 7,243 | 7,102 | 7,155 | +1.37% | 576,800 | 8521億5909万 | -3.9% | 14.63 | 2.91 |
| 07/22 | 7,107 | 7,356 | 7,049 | 7,058 | +2.96% | 1,100,600 | 8406億640万 | -5.46% | 14.43 | 2.87 |
| 07/21 | 6,818 | 6,902 | 6,699 | 6,855 | +2.04% | 735,200 | 8164億2914万 | -8.4% | 14.02 | 2.78 |
| 07/17 | 6,889 | 6,891 | 6,485 | 6,718 | -5.33% | 1,708,300 | 8001億1247万 | -10.52% | 13.74 | 2.73 |
| 07/16 | 7,301 | 7,391 | 7,096 | 7,096 | -4.57% | 1,057,000 | 8451億3220万 | -5.66% | 14.51 | 2.88 |
| 07/15 | 7,276 | 7,455 | 7,232 | 7,436 | +2.96% | 744,000 | 8856億2613万 | -1.09% | 15.21 | 3.02 |
| 07/14 | 7,153 | 7,309 | 6,954 | 7,222 | -0.93% | 1,276,200 | 8601億3877万 | -3.69% | 14.77 | 2.93 |
| 07/13 | 7,590 | 7,621 | 7,188 | 7,290 | -5.18% | 998,800 | 8682億3756万 | -2.77% | 14.91 | 2.96 |
| 07/10 | 7,612 | 7,871 | 7,574 | 7,688 | +3.84% | 1,204,400 | 9156億3928万 | +2.66% | 15.72 | 3.12 |
| 07/09 | 7,166 | 7,415 | 7,100 | 7,404 | +4.83% | 924,600 | 8818億1494万 | -1.1% | 15.14 | 3.01 |
| 07/08 | 7,084 | 7,282 | 6,976 | 7,063 | -2.19% | 872,900 | 8412億190万 | -5.85% | 14.44 | 2.87 |
| 07/07 | 7,700 | 7,701 | 7,215 | 7,221 | -6.5% | 1,212,500 | 8600億1967万 | -4.18% | 14.77 | 2.93 |
| 07/06 | 7,828 | 7,920 | 7,611 | 7,723 | -0.78% | 845,900 | 9198億777万 | +2.33% | 15.79 | 3.14 |
| 07/03 | 7,292 | 7,821 | 7,203 | 7,784 | +4.72% | 759,600 | 9270億7286万 | +3.13% | 15.92 | 3.16 |
| 07/02 | 7,555 | 7,661 | 7,240 | 7,433 | -2.79% | 798,300 | 8852億6883万 | -1.45% | 15.2 | 3.02 |
| 07/01 | 7,550 | 7,741 | 7,455 | 7,646 | +4.43% | 812,300 | 9106億3709万 | +1.34% | 15.64 | 3.1 |
| 06/30 | 7,498 | 7,535 | 7,322 | 7,322 | -0.5% | 728,900 | 8720億4875万 | -2.74% | 14.97 | 2.97 |
| 06/29 | 7,495 | 7,499 | 7,133 | 7,359 | -2.57% | 733,600 | 8764億5545万 | -2.26% | 15.05 | 2.99 |
| 06/26 | 7,889 | 7,953 | 7,465 | 7,553 | -4.67% | 734,500 | 8995億6081万 | +0.27% | 15.45 | 3.07 |
| 06/25 | 7,900 | 8,020 | 7,876 | 7,923 | +2.87% | 610,900 | 9436億2773万 | +5.35% | 16.2 | 3.22 |
| 06/24 | 7,761 | 7,954 | 7,610 | 7,702 | -2.28% | 1,067,900 | 9173億668万 | +2.84% | 15.75 | 3.13 |
| 06/23 | 8,240 | 8,244 | 7,880 | 7,882 | -3.83% | 1,026,800 | 9387億4464万 | +5.71% | 16.12 | 3.2 |
| 06/22 | 7,706 | 8,235 | 7,705 | 8,196 | +6.39% | 1,075,500 | 9761億4198万 | +10.37% | 16.76 | 3.33 |
| 06/19 | 7,832 | 7,927 | 7,697 | 7,704 | +0.05% | 702,000 | 9175億4488万 | +4.31% | 15.76 | 3.13 |
| 06/18 | 7,750 | 7,870 | 7,700 | 7,700 | +0.51% | 824,100 | 9170億6848万 | +4.32% | 15.75 | 3.13 |
| 06/17 | 7,453 | 7,692 | 7,398 | 7,661 | +1.74% | 536,000 | 9124億2359万 | +3.81% | 15.67 | 3.11 |
| 06/16 | 7,575 | 7,665 | 7,402 | 7,530 | +1.1% | 627,000 | 8968億2151万 | +2.13% | 15.4 | 3.06 |
| 06/15 | 7,350 | 7,513 | 7,284 | 7,448 | +5.27% | 620,300 | 8870億5533万 | +1.04% | 15.23 | 3.02 |
| 06/12 | 7,093 | 7,310 | 7,055 | 7,075 | +1.17% | 887,000 | 8426億3110万 | -3.75% | 14.47 | 2.87 |
| 06/11 | 6,551 | 6,993 | 6,420 | 6,993 | +0.6% | 1,163,400 | 8328億6492万 | -4.56% | 14.3 | 2.84 |
| 06/10 | 7,075 | 7,230 | 6,925 | 6,951 | -3.28% | 883,900 | 8278億6273万 | -4.74% | 14.22 | 2.82 |
| 06/09 | 7,219 | 7,240 | 6,889 | 7,187 | +1.67% | 898,200 | 8559億7028万 | -0.88% | 14.7 | 2.92 |
| 06/08 | 7,034 | 7,267 | 7,011 | 7,069 | -7.1% | 1,328,700 | 8419億1650万 | -1.79% | 14.46 | 2.87 |
| 06/05 | 7,771 | 7,771 | 7,374 | 7,609 | -2.54% | 740,000 | 9062億3040万 | +6.46% | 15.56 | 3.09 |
| 06/04 | 7,865 | 7,883 | 7,551 | 7,807 | -1.54% | 1,026,700 | 9298億1216万 | +10.35% | 15.97 | 3.17 |
| 06/03 | 7,680 | 8,037 | 7,559 | 7,929 | +5.97% | 1,060,100 | 9443億4233万 | +13.6% | 16.22 | 3.22 |
| 06/02 | 7,699 | 7,739 | 7,336 | 7,482 | -3.55% | 1,063,000 | 8911億472万 | +8.73% | 15.3 | 3.04 |
| 06/01 | 7,589 | 7,899 | 7,541 | 7,757 | +1.53% | 903,500 | 9238億5717万 | +14.01% | 15.86 | 3.15 |
| 05/29 | 7,654 | 7,730 | 7,444 | 7,640 | +1.81% | 1,515,000 | 9099億2249万 | +13.71% | 15.62 | 3.1 |
| 05/28 | 7,176 | 7,590 | 7,135 | 7,504 | +3.8% | 1,395,200 | 8937億2492万 | +12.98% | 15.35 | 3.05 |
| 05/27 | 7,610 | 7,695 | 7,171 | 7,229 | -1.3% | 1,654,900 | 8609億7247万 | +10.1% | 14.78 | 2.93 |
| 05/26 | 7,478 | 7,567 | 7,311 | 7,324 | -1.95% | 979,800 | 8722億8695万 | +12.66% | 14.98 | 2.97 |
| 05/25 | 7,408 | 7,612 | 7,375 | 7,470 | +2.92% | 1,073,200 | 8896億7552万 | +16.12% | 15.28 | 3.03 |
| 05/22 | 7,230 | 7,333 | 7,170 | 7,258 | +1.85% | 771,100 | 8644億2637万 | +14.08% | 14.84 | 2.95 |
| 05/21 | 7,039 | 7,199 | 6,995 | 7,126 | +3.77% | 1,077,600 | 8487億519万 | +13.16% | 14.57 | 2.89 |
| 05/20 | 6,986 | 7,041 | 6,703 | 6,867 | -3.68% | 1,270,500 | 8178億5834万 | +10.03% | 14.04 | 2.79 |
| 05/19 | 7,300 | 7,376 | 6,976 | 7,129 | -0.96% | 1,192,300 | 8490億6249万 | +15.39% | 14.58 | 2.89 |
| 05/18 | 7,498 | 7,500 | 7,191 | 7,198 | -4.94% | 1,503,500 | 8572億8038万 | +17.9% | 14.72 | 2.92 |
| 05/15 | 7,743 | 7,880 | 7,467 | 7,572 | -1.34% | 1,605,900 | 9018億2370万 | +25.86% | 15.49 | 3.07 |
| 05/14 | 7,547 | 7,791 | 7,466 | 7,675 | +2.4% | 1,533,200 | 9140億9098万 | +29.86% | 15.7 | 3.12 |
| 05/13 | 7,339 | 7,593 | 7,201 | 7,495 | +0.08% | 1,410,800 | 8926億5302万 | +29.18% | 15.33 | 3.04 |
| 05/12 | 7,781 | 7,836 | 7,103 | 7,489 | +8.05% | 3,577,200 | 8919億3842万 | +31.48% | 15.32 | 3.04 |
| 05/11 | 6,687 | 6,931 | 6,520 | 6,931 | +6.84% | 1,531,200 | 8254億8073万 | +23.81% | 14.17 | 2.81 |
| 05/08 | 6,140 | 6,487 | 6,140 | 6,487 | +3.89% | 1,093,800 | 7726億42万 | +17.88% | 13.27 | 2.63 |
| 05/07 | 6,200 | 6,350 | 6,191 | 6,244 | +7.9% | 1,626,300 | 7436億5916万 | +15.01% | 12.77 | 2.53 |
| 05/01 | 5,790 | 5,860 | 5,743 | 5,787 | -1.46% | 968,800 | 6892億3055万 | +7.75% | 11.84 | 2.35 |
| 04/30 | 5,866 | 6,026 | 5,789 | 5,873 | +1.24% | 1,794,200 | 6994億7314万 | +10.17% | 12.01 | 2.38 |
| 04/28 | 5,800 | 5,866 | 5,763 | 5,801 | +0.19% | 986,500 | 6908億9795万 | +9.7% | 11.86 | 2.35 |
| 04/27 | 5,490 | 5,800 | 5,456 | 5,790 | +6.26% | 1,174,700 | 6895億8785万 | +10.5% | 11.84 | 2.35 |
| 04/24 | 5,480 | 5,481 | 5,367 | 5,449 | +0.06% | 541,600 | 6489億7482万 | +5.03% | 11.14 | 2.21 |
| 04/23 | 5,481 | 5,557 | 5,353 | 5,446 | -1.93% | 644,700 | 6486億1752万 | +5.5% | 11.14 | 2.21 |
| 04/22 | 5,584 | 5,587 | 5,501 | 5,553 | -1.53% | 712,200 | 6613億6120万 | +7.97% | 11.36 | 2.25 |
| 04/21 | 5,694 | 5,784 | 5,635 | 5,639 | -1.38% | 624,300 | 6716億378万 | +10.27% | 11.53 | 2.29 |
| 04/20 | 5,696 | 5,794 | 5,656 | 5,718 | +1.89% | 695,000 | 6810億1267万 | +12.47% | 11.69 | 2.32 |
| 04/17 | 5,582 | 5,612 | 5,521 | 5,612 | +0.45% | 616,300 | 6683億8809万 | +11.02% | 11.48 | 2.28 |
| 04/16 | 5,600 | 5,611 | 5,492 | 5,587 | -0.66% | 687,300 | 6654億1059万 | +11.03% | 11.43 | 2.27 |
| 04/15 | 5,756 | 5,765 | 5,620 | 5,624 | -1.42% | 823,800 | 6698億1729万 | +12.17% | 11.5 | 2.28 |
| 04/14 | 5,749 | 5,765 | 5,678 | 5,705 | +1.26% | 819,400 | 6794億6437万 | +14.37% | 11.67 | 2.32 |
| 04/13 | 5,646 | 5,700 | 5,580 | 5,634 | -1.3% | 898,400 | 6710億829万 | +13.82% | 11.52 | 2.29 |
| 04/10 | 5,477 | 5,708 | 5,472 | 5,708 | +7.41% | 2,107,700 | 6798億2167万 | +15.83% | 11.67 | 2.32 |
| 04/09 | 5,310 | 5,369 | 5,277 | 5,314 | +0.25% | 708,800 | 6328億9635万 | +8.36% | 10.87 | 2.16 |
| 04/08 | 5,202 | 5,308 | 5,148 | 5,301 | +6.75% | 1,393,500 | 6313億4805万 | +8.34% | 10.84 | 2.15 |
| 04/07 | 4,974 | 4,996 | 4,895 | 4,966 | +0.81% | 552,600 | 5914億4962万 | +1.35% | 10.16 | 2.02 |
| 04/06 | 4,977 | 5,002 | 4,926 | 4,926 | -0.77% | 534,100 | 5866億8562万 | +0.02% | 10.07 | 2 |
| 04/03 | 4,950 | 5,008 | 4,910 | 4,964 | +2.48% | 630,900 | 5912億1142万 | +0.22% | 10.15 | 2.01 |
| 04/02 | 5,089 | 5,105 | 4,844 | 4,844 | -3.93% | 1,219,600 | 5769億1944万 | -2.5% | 9.91 | 1.97 |
| 04/01 | 4,852 | 5,042 | 4,805 | 5,042 | +10.26% | 1,618,500 | 6005億120万 | +1.14% | 10.31 | 2.05 |
| 03/31 | 4,556 | 4,680 | 4,526 | 4,573 | -1.06% | 714,600 | 5446億4339万 | -8.36% | 9.35 | 2.03 |
| 03/30 | 4,596 | 4,622 | 4,538 | 4,622 | -3.77% | 972,800 | 5504億7928万 | -7.74% | 9.45 | 2.05 |
| 03/27 | 4,722 | 4,835 | 4,688 | 4,803 | +0.23% | 656,400 | 5720億3635万 | -4.49% | 9.82 | 2.13 |
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 | 3,210 6/7 | 1,551 3/17 | 5,070,400 11/27 | - | - | +21.1% 5/7 | -21.09% 11/22 |
| 2009年 3月期 | 2,480 6/6 | 815 12/8 | 3,375,300 7/22 | - | - | +27.64% 1/8 | -30.14% 11/20 |
| 2010年 3月期 | 2,078 3/31 | 1,261 7/13 | 2,125,600 1/26 | 2781億5464万 | - | +14.26% 8/13 | -12.55% 7/13 |
| 2011年 3月期 | 2,322 2/7 | 1,356 8/25 | 5,619,900 10/6 | 3108億1572万 | 1815億996万 | +13.66% 6/14 | -16.99% 3/14 |
| 2012年 3月期 | 2,188 5/13 | 1,182 10/5 | 4,179,300 9/16 | 2928億7890万 | 1582億1885万 | +16.23% 10/28 | -21.65% 8/22 |
| 2013年 3月期 | 1,911 3/21 | 1,137 10/4 | 3,948,200 2/13 | 2558億54万 | 1521億9529万 | +16.31% 4/11 | -10.69% 7/18 |
| 2014年 3月期 | 2,707 5/15 | 1,712 4/4 | 4,963,000 1/22 | 3623億5063万 | 2291億6301万 | +25.28% 5/15 | -14.76% 2/4 |
| 2015年 3月期 | 3,345 3/17 | 1,973 5/14 | 2,858,200 3/17 | 4477億5134万 | 2640億9966万 | +15.03% 3/18 | -9.24% 10/16 |
| 2016年 3月期 | 3,200 5/14 | 1,721 2/10 | 4,315,300 11/13 | 4283億4208万 | 2303億6773万 | +12.51% 10/26 | -13.61% 2/3 |
| 2017年 3月期 | 4,595 11/9 | 1,644 6/28 | 3,686,000 11/14 | 6150億7246万 | 2200億6074万 | +16.46% 11/14 | -12.67% 6/27 |
| 2018年 12月期 | 4,830 2/27 | 1,945 12/26 | 3,424,800 7/17 | 6465億2884万 | 2603億5167万 | +16.06% 1/28 | -17.99% 12/25 |
| 2019年 12月期 | 3,305 10/30 | 1,926 1/4 | 4,356,100 3/8 | 4423億9706万 | 2578億839万 | +16.45% 9/12 | -15.88% 5/21 |
| 2020年 12月期 | 3,480 12/10 12/7 | 1,727 3/13 | 3,178,300 5/26 | 4658億2202万 | 2311億7087万 | +18.11% 5/27 | -28.52% 3/16 |
| 2021年 12月期 | 4,140 4/9 | 2,301 10/5 | 11,848,800 11/30 | 5541億6757万 | 3080億473万 | +8.64% 11/19 | -21.05% 8/20 |
| 2022年 12月期 | 3,070 1/12 | 2,195 3/9 | 2,567,000 7/28 | 3986億6069万 | 2850億3590万 | +10.37% 6/8 | -17.83% 3/8 |
| 2023年 12月期 | 3,295 3/9 | 2,454 1/4 | 1,903,300 8/9 | 4278億7849万 | 3186億6883万 | +12.91% 3/6 | -6.92% 4/6 |
| 2024年 12月期 | 3,778 11/25 | 2,120 8/5 | 5,815,200 11/14 | 4905億9937万 | 2752億9663万 | +31.76% 11/14 | -25.14% 8/5 |
| 2025年 12月期 | 4,464 10/21 | 2,971 4/9 | 3,190,000 11/12 | 5316億6152万 | 3858億485万 | +14.82% 2/4 | -20.06% 4/7 |
| 最新 | 6,933 2026/8/21 | 690,300 | 8257億1893万 | -0.7% 6,982 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/08/21 vs 2025/12/30
- 73%（1.73倍）
- 過去安値
815円（2008/12/08） - 751%（8.51倍）
6,933円（8/21）
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。
