前澤給装工業（6485）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,415
- 始値
- 1,415
- 高値
- 1,425
- 安値
- 1,409
- 終値 +0.35%
- 1,420
- 出来高 +3.9%
- 21,300
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,414 - 株価（25日）
移動平均値 - -4.44%
1,486 - 出来高（5日）
移動平均値 - -3.79%
22,140
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,415 | 1,425 | 1,409 | 1,420 | +0.35% | 21,300 | 305億3000万 | -4.44% | 14.45 | 0.71 |
| 05/26 | 1,412 | 1,424 | 1,402 | 1,415 | +0.28% | 20,500 | 304億2250万 | -5.16% | 14.4 | 0.71 |
| 05/25 | 1,419 | 1,432 | 1,410 | 1,411 | 0% | 24,400 | 303億3650万 | -5.87% | 14.36 | 0.71 |
| 05/22 | 1,420 | 1,421 | 1,410 | 1,411 | 0% | 17,100 | 303億3650万 | -6.25% | 14.36 | 0.71 |
| 05/21 | 1,430 | 1,435 | 1,410 | 1,411 | -1.19% | 27,400 | 303億3650万 | -6.68% | 14.36 | 0.71 |
| 05/20 | 1,449 | 1,452 | 1,412 | 1,428 | -1.86% | 38,600 | 307億200万 | -6.05% | 14.54 | 0.71 |
| 05/19 | 1,456 | 1,478 | 1,445 | 1,455 | +0.9% | 21,500 | 312億8250万 | -4.78% | 14.81 | 0.73 |
| 05/18 | 1,475 | 1,482 | 1,442 | 1,442 | -3.67% | 31,500 | 310億300万 | -6.06% | 14.68 | 0.72 |
| 05/15 | 1,491 | 1,508 | 1,486 | 1,497 | +0.81% | 12,800 | 321億8550万 | -2.92% | 15.24 | 0.75 |
| 05/14 | 1,490 | 1,496 | 1,462 | 1,485 | -1% | 48,000 | 319億2750万 | -3.88% | 15.12 | 0.74 |
| 05/13 | 1,510 | 1,518 | 1,500 | 1,500 | -1.57% | 29,400 | 322億5000万 | -3.16% | 15.27 | 0.75 |
| 05/12 | 1,510 | 1,530 | 1,506 | 1,524 | +1.06% | 9,400 | 327億6600万 | -1.87% | 15.51 | 0.76 |
| 05/11 | 1,515 | 1,529 | 1,508 | 1,508 | +0.07% | 16,500 | 324億2200万 | -3.02% | 15.35 | 0.75 |
| 05/08 | 1,512 | 1,518 | 1,496 | 1,507 | -0.33% | 20,700 | 324億50万 | -3.21% | 15.34 | 0.75 |
| 05/07 | 1,510 | 1,521 | 1,505 | 1,512 | +0.6% | 18,000 | 325億800万 | -3.08% | 15.39 | 0.76 |
| 05/01 | 1,505 | 1,505 | 1,488 | 1,503 | +0.67% | 17,300 | 323億1450万 | -3.9% | 15.3 | 0.75 |
| 04/30 | 1,515 | 1,523 | 1,492 | 1,493 | -3.99% | 37,400 | 320億9950万 | -4.72% | 15.2 | 0.75 |
| 04/28 | 1,484 | 1,555 | 1,484 | 1,555 | +4.29% | 25,900 | 334億3250万 | -1.08% | 15.83 | 0.78 |
| 04/27 | 1,519 | 1,519 | 1,486 | 1,491 | -0.47% | 39,800 | 320億5650万 | -5.21% | 15.18 | 0.75 |
| 04/24 | 1,504 | 1,528 | 1,497 | 1,498 | -0.4% | 31,900 | 322億700万 | -4.95% | 15.25 | 0.75 |
| 04/23 | 1,522 | 1,527 | 1,501 | 1,504 | -1.38% | 28,700 | 323億3600万 | -4.87% | 15.31 | 0.75 |
| 04/22 | 1,550 | 1,554 | 1,525 | 1,525 | -1.87% | 30,100 | 327億8750万 | -3.97% | 15.52 | 0.76 |
| 04/21 | 1,565 | 1,566 | 1,554 | 1,554 | 0% | 14,600 | 334億1100万 | -2.39% | 15.82 | 0.78 |
| 04/20 | 1,562 | 1,565 | 1,551 | 1,554 | -0.06% | 18,000 | 334億1100万 | -2.57% | 15.82 | 0.78 |
| 04/17 | 1,564 | 1,569 | 1,555 | 1,555 | -0.77% | 15,400 | 334億3250万 | -2.69% | 15.83 | 0.78 |
| 04/16 | 1,586 | 1,586 | 1,567 | 1,567 | -0.57% | 14,400 | 336億9050万 | -2.12% | 15.95 | 0.78 |
| 04/15 | 1,591 | 1,605 | 1,568 | 1,576 | +0.13% | 25,600 | 338億8400万 | -1.75% | 16.04 | 0.79 |
| 04/14 | 1,600 | 1,604 | 1,574 | 1,574 | -1.25% | 16,900 | 338億4100万 | -1.99% | 16.02 | 0.79 |
| 04/13 | 1,606 | 1,617 | 1,591 | 1,594 | -1.06% | 22,200 | 342億7100万 | -0.87% | 16.23 | 0.8 |
| 04/10 | 1,626 | 1,634 | 1,607 | 1,611 | -0.49% | 14,800 | 346億3650万 | 0% | 16.4 | 0.81 |
| 04/09 | 1,629 | 1,638 | 1,618 | 1,619 | -0.67% | 16,300 | 348億850万 | +0.25% | 16.48 | 0.81 |
| 04/08 | 1,620 | 1,636 | 1,620 | 1,630 | +1.56% | 23,000 | 350億4500万 | +0.8% | 16.59 | 0.81 |
| 04/07 | 1,589 | 1,608 | 1,589 | 1,605 | +1.07% | 12,100 | 345億750万 | -0.93% | 16.34 | 0.8 |
| 04/06 | 1,586 | 1,596 | 1,586 | 1,588 | +0.13% | 13,300 | 341億4200万 | -2.28% | 16.16 | 0.79 |
| 04/03 | 1,580 | 1,594 | 1,580 | 1,586 | +0.38% | 8,000 | 340億9900万 | -2.82% | 16.14 | 0.79 |
| 04/02 | 1,586 | 1,609 | 1,572 | 1,580 | -0.38% | 25,600 | 339億7000万 | -3.42% | 16.08 | 0.79 |
| 04/01 | 1,572 | 1,593 | 1,572 | 1,586 | +1.93% | 23,500 | 340億9900万 | -3.41% | 16.14 | 0.79 |
| 03/31 | 1,550 | 1,561 | 1,535 | 1,556 | -1.08% | 36,300 | 334億5400万 | -5.47% | 11.81 | 0.78 |
| 03/30 | 1,581 | 1,582 | 1,541 | 1,573 | -2.42% | 79,900 | 338億1950万 | -4.67% | 11.94 | 0.79 |
| 03/27 | 1,595 | 1,634 | 1,590 | 1,612 | +0.75% | 91,700 | 346億5800万 | -2.54% | 12.23 | 0.81 |
| 03/26 | 1,602 | 1,609 | 1,581 | 1,600 | -0.31% | 38,700 | 344億 | -3.38% | 12.14 | 0.8 |
| 03/25 | 1,610 | 1,620 | 1,600 | 1,605 | +1.58% | 36,700 | 345億750万 | -3.2% | 12.18 | 0.8 |
| 03/24 | 1,588 | 1,589 | 1,565 | 1,580 | +1.22% | 44,300 | 339億7000万 | -4.82% | 11.99 | 0.79 |
| 03/23 | 1,603 | 1,604 | 1,558 | 1,561 | -4.64% | 73,500 | 335億6150万 | -6.13% | 11.84 | 0.78 |
| 03/19 | 1,654 | 1,662 | 1,629 | 1,637 | -2.44% | 61,800 | 351億9550万 | -1.86% | 12.42 | 0.82 |
| 03/18 | 1,648 | 1,678 | 1,647 | 1,678 | +3.13% | 33,300 | 360億7700万 | +0.48% | 12.73 | 0.84 |
| 03/17 | 1,637 | 1,653 | 1,627 | 1,627 | -0.06% | 30,400 | 349億8050万 | -2.69% | 12.35 | 0.81 |
| 03/16 | 1,626 | 1,639 | 1,618 | 1,628 | +0.12% | 38,800 | 350億200万 | -2.75% | 12.35 | 0.81 |
| 03/13 | 1,629 | 1,636 | 1,621 | 1,626 | -0.31% | 38,800 | 349億5900万 | -2.98% | 12.34 | 0.81 |
| 03/12 | 1,639 | 1,639 | 1,621 | 1,631 | -0.79% | 44,300 | 350億6650万 | -2.74% | 12.38 | 0.82 |
| 03/11 | 1,654 | 1,665 | 1,643 | 1,644 | +0.92% | 25,100 | 353億4600万 | -1.97% | 12.47 | 0.82 |
| 03/10 | 1,630 | 1,647 | 1,624 | 1,629 | +1.18% | 31,000 | 350億2350万 | -2.8% | 12.36 | 0.81 |
| 03/09 | 1,600 | 1,617 | 1,583 | 1,610 | -3.59% | 71,600 | 346億1500万 | -4% | 12.22 | 0.8 |
| 03/06 | 1,700 | 1,700 | 1,650 | 1,670 | -2.45% | 40,200 | 359億500万 | -0.42% | 12.67 | 0.83 |
| 03/05 | 1,717 | 1,729 | 1,701 | 1,712 | +3.07% | 47,100 | 368億800万 | +2.21% | 12.99 | 0.86 |
| 03/04 | 1,715 | 1,715 | 1,640 | 1,661 | -3.37% | 76,600 | 357億1150万 | -0.72% | 12.6 | 0.83 |
| 03/03 | 1,729 | 1,749 | 1,712 | 1,719 | -0.75% | 45,900 | 369億5850万 | +2.81% | 13.04 | 0.86 |
| 03/02 | 1,738 | 1,747 | 1,720 | 1,732 | -1.03% | 36,700 | 372億3800万 | +3.65% | 13.14 | 0.87 |
| 02/27 | 1,715 | 1,756 | 1,713 | 1,750 | +2.64% | 69,800 | 376億2500万 | +4.79% | 13.28 | 0.87 |
| 02/26 | 1,722 | 1,729 | 1,700 | 1,705 | -0.23% | 40,700 | 366億5750万 | +2.22% | 12.94 | 0.85 |
| 02/25 | 1,699 | 1,718 | 1,691 | 1,709 | +0.65% | 28,900 | 367億4350万 | +2.52% | 12.97 | 0.85 |
| 02/24 | 1,672 | 1,706 | 1,650 | 1,698 | +2.72% | 29,000 | 365億700万 | +1.8% | 12.88 | 0.85 |
| 02/20 | 1,664 | 1,664 | 1,651 | 1,653 | -0.9% | 25,700 | 355億3950万 | -1.08% | 12.54 | 0.83 |
| 02/19 | 1,661 | 1,668 | 1,653 | 1,668 | +0.42% | 19,700 | 358億6200万 | -0.42% | 12.66 | 0.83 |
| 02/18 | 1,674 | 1,675 | 1,661 | 1,661 | +0.18% | 15,200 | 357億1150万 | -1.07% | 12.6 | 0.83 |
| 02/17 | 1,661 | 1,673 | 1,642 | 1,658 | -0.06% | 15,200 | 356億4700万 | -1.13% | 12.58 | 0.83 |
| 02/16 | 1,650 | 1,661 | 1,641 | 1,659 | +0.55% | 21,900 | 356億6850万 | -0.96% | 12.59 | 0.83 |
| 02/13 | 1,681 | 1,681 | 1,648 | 1,650 | -1.49% | 33,600 | 354億7500万 | -1.32% | 12.52 | 0.82 |
| 02/12 | 1,704 | 1,711 | 1,662 | 1,675 | -1.87% | 85,100 | 360億1250万 | +0.3% | 12.71 | 0.84 |
| 02/10 | 1,707 | 1,719 | 1,704 | 1,707 | +0.06% | 37,900 | 367億50万 | +2.4% | 12.95 | 0.85 |
| 02/09 | 1,708 | 1,715 | 1,692 | 1,706 | +1.43% | 28,500 | 366億7900万 | +2.65% | 12.94 | 0.85 |
| 02/06 | 1,674 | 1,688 | 1,670 | 1,682 | +0.48% | 28,900 | 361億6300万 | +1.51% | 12.76 | 0.84 |
| 02/05 | 1,676 | 1,685 | 1,664 | 1,674 | +1.15% | 37,100 | 359億9100万 | +1.27% | 12.7 | 0.84 |
| 02/04 | 1,649 | 1,668 | 1,640 | 1,655 | +0.36% | 32,400 | 355億8250万 | +0.42% | 12.56 | 0.83 |
| 02/03 | 1,629 | 1,652 | 1,621 | 1,649 | +1.79% | 23,900 | 354億5350万 | +0.3% | 12.51 | 0.82 |
| 02/02 | 1,646 | 1,655 | 1,617 | 1,620 | -0.8% | 28,000 | 348億3000万 | -1.22% | 12.29 | 0.81 |
| 01/30 | 1,638 | 1,638 | 1,609 | 1,633 | +0.31% | 25,500 | 351億950万 | -0.31% | 12.39 | 0.82 |
| 01/29 | 1,624 | 1,629 | 1,607 | 1,628 | +0.43% | 37,700 | 350億200万 | -0.37% | 12.35 | 0.81 |
| 01/28 | 1,641 | 1,641 | 1,621 | 1,621 | -1.22% | 38,900 | 348億5150万 | -0.61% | 12.3 | 0.81 |
| 01/27 | 1,641 | 1,654 | 1,627 | 1,641 | -0.24% | 29,100 | 352億8150万 | +0.8% | 12.45 | 0.82 |
| 01/26 | 1,680 | 1,682 | 1,645 | 1,645 | -3.24% | 46,800 | 353億6750万 | +1.23% | 12.48 | 0.82 |
| 01/23 | 1,717 | 1,721 | 1,690 | 1,700 | -0.35% | 36,400 | 365億5000万 | +4.94% | 12.9 | 0.85 |
| 01/22 | 1,688 | 1,716 | 1,680 | 1,706 | +1.25% | 24,300 | 366億7900万 | +5.77% | 12.94 | 0.85 |
| 01/21 | 1,671 | 1,690 | 1,663 | 1,685 | -0.47% | 34,900 | 362億2750万 | +4.98% | 12.79 | 0.84 |
| 01/20 | 1,736 | 1,736 | 1,693 | 1,693 | -2.48% | 42,000 | 363億9950万 | +6.01% | 12.85 | 0.85 |
| 01/19 | 1,760 | 1,765 | 1,736 | 1,736 | -1.7% | 40,400 | 373億2400万 | +9.18% | 13.17 | 0.87 |
| 01/16 | 1,782 | 1,787 | 1,743 | 1,766 | -0.11% | 59,300 | 379億6900万 | +11.7% | 13.4 | 0.88 |
| 01/15 | 1,752 | 1,778 | 1,744 | 1,768 | +0.91% | 53,700 | 380億1200万 | +12.61% | 13.42 | 0.88 |
| 01/14 | 1,705 | 1,783 | 1,682 | 1,752 | +7.82% | 118,100 | 376億6800万 | +12.38% | 13.29 | 0.88 |
| 01/13 | 1,645 | 1,645 | 1,615 | 1,625 | +1.06% | 31,700 | 349億3750万 | +4.97% | 12.33 | 0.81 |
| 01/09 | 1,581 | 1,608 | 1,581 | 1,608 | +1.77% | 16,400 | 345億7200万 | +4.28% | 12.2 | 0.8 |
| 01/08 | 1,600 | 1,605 | 1,580 | 1,580 | -0.63% | 18,200 | 339億7000万 | +2.73% | 11.99 | 0.79 |
| 01/07 | 1,595 | 1,608 | 1,590 | 1,590 | -0.31% | 15,700 | 341億8500万 | +3.65% | 12.06 | 0.79 |
| 01/06 | 1,600 | 1,605 | 1,593 | 1,595 | +0.44% | 16,400 | 342億9250万 | +4.11% | 12.1 | 0.8 |
| 01/05 | 1,593 | 1,620 | 1,588 | 1,588 | +0.44% | 22,600 | 341億4200万 | +3.86% | 12.05 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,575 | 1,588 | 1,573 | 1,581 | +0.38% | 15,900 | 339億9150万 | +3.6% | 12 | 0.8 |
| 12/29 | 1,580 | 1,581 | 1,569 | 1,575 | +0.77% | 21,600 | 338億6250万 | +3.41% | 11.95 | 0.8 |
| 12/26 | 1,558 | 1,569 | 1,553 | 1,563 | +0.32% | 20,800 | 336億450万 | +2.83% | 11.86 | 0.79 |
| 12/25 | 1,561 | 1,561 | 1,550 | 1,558 | +0.32% | 11,100 | 334億9700万 | +2.84% | 11.82 | 0.79 |
| 12/24 | 1,569 | 1,570 | 1,551 | 1,553 | -0.38% | 17,400 | 333億8950万 | +2.85% | 11.78 | 0.79 |
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 | 1,120 2,240 6/20 2,240 6/19 | 852 1,703 3/18 | 184,600 92,300 7/17 | - | - | +7.48% 6/19 | -11.84% 1/22 |
| 2009年 3月期 | 997 1,994 4/3 | 445 890 10/27 | 198,800 99,400 10/1 | - | - | +16.91% 12/11 | -43.2% 10/8 |
| 2010年 3月期 | 853 1,705 4/2 1,705 4/1 | 632 1,264 10/29 | 91,800 45,900 3/26 | - | - | +8.11% 12/2 | -7.1% 5/18 |
| 2011年 3月期 | 644 1,288 4/14 | 437 873 10/29 | 102,400 51,200 3/24 | 206億1521万 | 139億7288万 | +14.1% 3/24 | -11.35% 3/15 |
| 2012年 3月期 | 613 1,226 3/30 | 499 997 9/22 997 8/9 | 118,600 59,300 3/27 | 196億2286万 | 159億5758万 | +6.63% 6/1 | -10.53% 8/9 |
| 2013年 3月期 | 669 1,337 3/7 1,337 3/6 | 499 997 6/4 | 241,200 120,600 3/26 | 213億9948万 | 159億5758万 | +11.58% 1/15 | -7.22% 4/2 |
| 2014年 3月期 | 734 1,467 5/13 | 576 1,152 6/7 | 221,800 110,900 3/20 | 234億8021万 | 184億3845万 | +12.11% 5/13 | -12.21% 6/7 |
| 2015年 3月期 | 775 1,550 3/24 | 626 1,252 4/4 | 119,200 59,600 11/18 | 193億7500万 | 156億5000万 | +5.07% 5/13 | -2.76% 10/16 |
| 2016年 3月期 | 861 1,721 6/8 | 654 1,308 2/12 | 162,800 81,400 3/28 | 215億1250万 | 163億5000万 | +8.49% 6/1 | -9.37% 1/21 |
| 2017年 3月期 | 820 1,639 3/9 | 641 1,282 6/24 | 95,600 47,800 3/2 | 204億8750万 | 160億2500万 | +5.74% 3/9 | -8.02% 6/16 |
| 2018年 3月期 | 1,047 2,093 1/10 | 739 1,478 5/22 | 133,800 66,900 10/30 | 251億1600万 | 184億7500万 | +8.95% 9/19 9/13 | -9.39% 2/7 |
| 2019年 3月期 | 1,101 2,201 7/27 | 863 1,726 10/29 | 120,400 60,200 10/4 | 264億1200万 | 207億1200万 | +9.09% 7/27 | -9.38% 10/25 |
| 2020年 3月期 | 1,209 2,418 1/23 | 845 1,690 3/13 | 126,800 63,400 3/27 | 290億1600万 | 202億8000万 | +8% 3/27 | -15.66% 3/13 |
| 2021年 3月期 | 1,256 2,511 3/17 | 899 1,797 4/3 | 207,600 103,800 2/25 | 288億7650万 | 215億6400万 | +11.39% 9/28 | -7.88% 7/31 |
| 2022年 3月期 | 1,180 4/8 | 914 3/8 | 143,400 10/28 | 271億4000万 | 210億2200万 | +5.84% 3/24 | -8.17% 4/27 |
| 2023年 3月期 | 1,016 3/10 | 766 5/19 | 379,300 5/24 | 233億6800万 | 176億1800万 | +8.55% 4/28 | -13.33% 5/16 |
| 2024年 3月期 | 1,491 11/7 | 951 4/10 | 241,900 10/30 | 342億9300万 | 218億7300万 | +17.92% 5/15 | -5.14% 11/29 |
| 2025年 3月期 | 1,508 7/12 | 1,166 8/5 | 91,900 7/8 | 324億2200万 | 250億6900万 | +10.21% 7/12 | -15.01% 8/5 |
| 2026年 3月期 | 1,787 1/16 | 1,104 4/7 | 170,400 5/14 | 384億2050万 | 237億3600万 | +13.28% 8/12 | -6.14% 3/23 |
| 最新 | 1,420 2026/5/27 | 21,300 | 305億3000万 | -4.44% 1,486 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/05/27 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
238円（2002/11/20） - 497%（5.97倍）
1,420円（5/27）
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。
