- 6524
- 2026/09/25
- 時価
- 1391億円
- PER 予
- 30.02倍
- 2021年以降
- 11.21-33.11倍
（2021-2025年） - PBR
- 5.44倍
- 2021年以降
- 1.61-4.7倍
（2021-2025年） - 配当 予
- 0.75%
- ROE 予
- 18.12%
- ROA 予
- 14.8%
- 資料
- Link
- CSV,JSON
湖北工業（6524）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,310
- 始値
- 5,260
- 高値
- 5,360
- 安値
- 5,180
- 終値 +0.75%
- 5,350
- 出来高 -61.4%
- 171,400
乖離率
- 株価（5日）
移動平均値 - +5.73%
5,060 - 株価（25日）
移動平均値 - +9.54%
4,884 - 出来高（5日）
移動平均値 - -44.9%
311,060
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 | 5,260 | 5,360 | 5,180 | 5,350 | +0.75% | 171,400 | - | +9.54% | - | - |
| 09/24 | 5,320 | 5,420 | 5,210 | 5,310 | +5.78% | 444,000 | - | +9.1% | - | - |
| 09/18 | 4,960 | 5,140 | 4,910 | 5,020 | +4.58% | 652,400 | - | +3.31% | - | - |
| 09/17 | 4,925 | 4,960 | 4,755 | 4,800 | -0.41% | 160,900 | - | -1.03% | - | - |
| 09/16 | 4,800 | 4,845 | 4,720 | 4,820 | +0.52% | 126,600 | - | -0.66% | - | - |
| 09/15 | 4,600 | 4,855 | 4,560 | 4,795 | +1.27% | 236,700 | - | -1.13% | - | - |
| 09/14 | 4,765 | 4,800 | 4,670 | 4,735 | -2.57% | 191,700 | - | -2.35% | - | - |
| 09/11 | 4,800 | 4,920 | 4,750 | 4,860 | -3.95% | 200,400 | - | +0.04% | - | - |
| 09/10 | 4,900 | 5,060 | 4,850 | 5,060 | +1% | 212,200 | - | +4.24% | - | - |
| 09/09 | 4,735 | 5,090 | 4,735 | 5,010 | +8.21% | 393,200 | - | +3.28% | - | - |
| 09/08 | 4,800 | 4,845 | 4,615 | 4,630 | -4.04% | 152,300 | - | -4.24% | - | - |
| 09/07 | 4,840 | 4,865 | 4,765 | 4,825 | +2.44% | 155,800 | - | -0.02% | - | - |
| 09/04 | 4,525 | 4,745 | 4,520 | 4,710 | +3.86% | 273,900 | - | -2.04% | - | - |
| 09/03 | 4,830 | 4,860 | 4,510 | 4,535 | -6.11% | 333,900 | - | -5.22% | - | - |
| 09/02 | 5,040 | 5,100 | 4,830 | 4,830 | -6.03% | 323,500 | - | +1.53% | - | - |
| 09/01 | 4,960 | 5,240 | 4,955 | 5,140 | +3.21% | 275,500 | - | +8.69% | - | - |
| 08/31 | 4,815 | 5,010 | 4,755 | 4,980 | +0.5% | 250,500 | - | +5.87% | - | - |
| 08/28 | 5,180 | 5,220 | 4,955 | 4,955 | -3.79% | 223,300 | - | +5.74% | - | - |
| 08/27 | 5,190 | 5,290 | 5,030 | 5,150 | +1.38% | 235,600 | - | +10.25% | - | - |
| 08/26 | 5,010 | 5,100 | 4,890 | 5,080 | +1.6% | 285,600 | - | +9.15% | - | - |
| 08/25 | 4,610 | 5,030 | 4,585 | 5,000 | +8.34% | 337,600 | - | +7.9% | - | - |
| 08/24 | 4,700 | 4,740 | 4,590 | 4,615 | -0.97% | 140,500 | - | +0.26% | - | - |
| 08/21 | 4,600 | 4,720 | 4,565 | 4,660 | -1.06% | 222,000 | - | +1.26% | - | - |
| 08/20 | 4,800 | 4,835 | 4,620 | 4,710 | +4.2% | 297,000 | - | +2.24% | - | - |
| 08/19 | 4,720 | 4,720 | 4,470 | 4,520 | -8.32% | 371,200 | - | -1.89% | - | - |
| 08/18 | 5,160 | 5,360 | 4,910 | 4,930 | -3.52% | 356,200 | - | +6.85% | - | - |
| 08/17 | 4,815 | 5,150 | 4,815 | 5,110 | +6.57% | 276,000 | - | +11.04% | - | - |
| 08/14 | 4,900 | 4,950 | 4,735 | 4,795 | -0.93% | 182,000 | - | +4.69% | - | - |
| 08/13 | 4,850 | 4,965 | 4,790 | 4,840 | +1.26% | 182,000 | - | +5.88% | - | - |
| 08/12 | 4,800 | 4,910 | 4,730 | 4,780 | +0.31% | 155,600 | - | +4.69% | - | - |
| 08/10 | 4,935 | 5,070 | 4,730 | 4,765 | -4.03% | 336,700 | - | +4.15% | - | - |
| 08/07 | 5,030 | 5,270 | 4,830 | 4,965 | +4.53% | 607,500 | - | +8.08% | - | - |
| 08/06 | 4,915 | 4,920 | 4,705 | 4,750 | -4.71% | 293,800 | - | +3.24% | - | - |
| 08/05 | 4,890 | 5,020 | 4,745 | 4,985 | +8.13% | 378,300 | - | +7.85% | - | - |
| 08/04 | 4,485 | 4,655 | 4,455 | 4,610 | +4.42% | 230,000 | - | -0.54% | - | - |
| 08/03 | 4,310 | 4,450 | 4,210 | 4,415 | +0.8% | 181,600 | - | -5.3% | - | - |
| 07/31 | 4,400 | 4,530 | 4,240 | 4,380 | +6.31% | 320,000 | - | -6.89% | - | - |
| 07/30 | 4,020 | 4,225 | 3,935 | 4,120 | +7.15% | 560,400 | - | -13.54% | - | - |
| 07/29 | 4,065 | 4,150 | 3,715 | 3,845 | -6.9% | 357,100 | - | -20.46% | - | - |
| 07/28 | 4,395 | 4,395 | 4,110 | 4,130 | -8.43% | 223,800 | - | -15.94% | - | - |
| 07/27 | 4,545 | 4,555 | 4,385 | 4,510 | -0.22% | 120,100 | - | -9.71% | - | - |
| 07/24 | 4,520 | 4,580 | 4,450 | 4,520 | -1.53% | 129,300 | - | -10.46% | - | - |
| 07/23 | 4,770 | 4,800 | 4,590 | 4,590 | -3.06% | 179,400 | - | -9.86% | - | - |
| 07/22 | 4,695 | 4,870 | 4,640 | 4,735 | +3.72% | 288,000 | - | -7.86% | - | - |
| 07/21 | 4,305 | 4,605 | 4,235 | 4,565 | +7.79% | 258,100 | - | -11.74% | - | - |
| 07/17 | 4,375 | 4,385 | 4,060 | 4,235 | -7.63% | 341,800 | - | -18.64% | - | - |
| 07/16 | 4,655 | 4,665 | 4,535 | 4,585 | -4.08% | 161,100 | - | -12.63% | - | - |
| 07/15 | 4,750 | 4,815 | 4,570 | 4,780 | +1.16% | 177,900 | - | -9.32% | - | - |
| 07/14 | 4,695 | 4,745 | 4,445 | 4,725 | +0.85% | 208,000 | - | -10.63% | - | - |
| 07/13 | 4,595 | 4,875 | 4,585 | 4,685 | +1.19% | 211,200 | - | -12.17% | - | - |
| 07/10 | 4,695 | 4,750 | 4,620 | 4,630 | +1.31% | 129,000 | - | -13.97% | - | - |
| 07/09 | 4,630 | 4,680 | 4,520 | 4,570 | +0.22% | 187,900 | - | -16.19% | - | - |
| 07/08 | 4,610 | 4,735 | 4,525 | 4,560 | -3.49% | 235,100 | - | -17.18% | - | - |
| 07/07 | 5,000 | 5,040 | 4,700 | 4,725 | -5.5% | 249,100 | - | -15.03% | - | - |
| 07/06 | 5,230 | 5,250 | 4,935 | 5,000 | -4.4% | 206,500 | - | -10.84% | - | - |
| 07/03 | 5,040 | 5,230 | 4,930 | 5,230 | +1.75% | 212,400 | - | -7.45% | - | - |
| 07/02 | 5,130 | 5,250 | 5,010 | 5,140 | -2.65% | 119,600 | - | -9.49% | - | - |
| 07/01 | 5,400 | 5,430 | 5,120 | 5,280 | -0.75% | 121,300 | - | -7.6% | - | - |
| 06/30 | 5,290 | 5,400 | 5,140 | 5,320 | +0.95% | 151,800 | - | -7.49% | - | - |
| 06/29 | 5,440 | 5,470 | 5,130 | 5,270 | -3.83% | 169,100 | - | -9.06% | - | - |
| 06/26 | 5,700 | 5,760 | 5,380 | 5,480 | -7.12% | 236,600 | - | -6.36% | - | - |
| 06/25 | 6,100 | 6,130 | 5,880 | 5,900 | +1.2% | 149,200 | - | +0.05% | - | - |
| 06/24 | 5,780 | 6,190 | 5,710 | 5,830 | -0.17% | 182,900 | - | -1.39% | - | - |
| 06/23 | 6,230 | 6,400 | 5,840 | 5,840 | -5.5% | 314,600 | - | -1.55% | - | - |
| 06/22 | 6,110 | 6,400 | 6,050 | 6,180 | +6.19% | 298,200 | - | +3.78% | - | - |
| 06/19 | 6,130 | 6,370 | 5,750 | 5,820 | +3.37% | 418,400 | - | -2.58% | - | - |
| 06/18 | 5,760 | 5,830 | 5,630 | 5,630 | -2.09% | 177,600 | - | -6.35% | - | - |
| 06/17 | 5,660 | 5,790 | 5,470 | 5,750 | +3.05% | 175,000 | - | -5.22% | - | - |
| 06/16 | 5,450 | 5,790 | 5,340 | 5,580 | +3.53% | 277,800 | - | -8.63% | - | - |
| 06/15 | 5,580 | 5,580 | 5,340 | 5,390 | +1.89% | 244,900 | - | -12.41% | - | - |
| 06/12 | 5,380 | 5,500 | 5,200 | 5,290 | +2.12% | 207,600 | - | -14.77% | - | - |
| 06/11 | 5,040 | 5,240 | 4,880 | 5,180 | 0% | 218,200 | - | -17.25% | - | - |
| 06/10 | 5,580 | 5,600 | 5,130 | 5,180 | -11.9% | 308,100 | - | -17.83% | - | - |
| 06/09 | 5,890 | 5,940 | 5,660 | 5,880 | -0.17% | 179,100 | - | -6.98% | - | - |
| 06/08 | 5,700 | 5,940 | 5,550 | 5,890 | -7.97% | 412,800 | - | -6.57% | - | - |
| 06/05 | 5,800 | 6,530 | 5,720 | 6,400 | +8.47% | 408,300 | - | +1.78% | - | - |
| 06/04 | 5,940 | 6,000 | 5,800 | 5,900 | -0.67% | 162,500 | - | -5.72% | - | - |
| 06/03 | 6,200 | 6,230 | 5,880 | 5,940 | +0.51% | 237,700 | - | -4.53% | - | - |
| 06/02 | 6,170 | 6,180 | 5,580 | 5,910 | -2.64% | 319,800 | - | -4.38% | - | - |
| 06/01 | 5,950 | 6,100 | 5,870 | 6,070 | +2.36% | 171,400 | - | -1.19% | - | - |
| 05/29 | 6,090 | 6,210 | 5,930 | 5,930 | -1.33% | 193,800 | - | -2.71% | - | - |
| 05/28 | 6,050 | 6,080 | 5,810 | 6,010 | -3.22% | 264,700 | - | -0.76% | - | - |
| 05/27 | 6,610 | 6,660 | 6,190 | 6,210 | -3.27% | 200,500 | - | +3.36% | - | - |
| 05/26 | 6,760 | 6,770 | 6,330 | 6,420 | -4.18% | 193,500 | - | +7.75% | - | - |
| 05/25 | 6,660 | 6,960 | 6,600 | 6,700 | +1.52% | 264,300 | - | +13.46% | - | - |
| 05/22 | 6,380 | 6,650 | 6,290 | 6,600 | +5.1% | 278,600 | - | +13.17% | - | - |
| 05/21 | 6,510 | 6,510 | 6,150 | 6,280 | -0.48% | 307,000 | - | +9.05% | - | - |
| 05/20 | 6,230 | 6,370 | 6,020 | 6,310 | -1.87% | 290,600 | - | +10.78% | - | - |
| 05/19 | 6,780 | 6,810 | 6,320 | 6,430 | -3.45% | 260,300 | - | +14.45% | - | - |
| 05/18 | 6,660 | 6,850 | 6,580 | 6,660 | -1.33% | 267,800 | - | +20.22% | - | - |
| 05/15 | 7,260 | 7,330 | 6,610 | 6,750 | -3.71% | 408,500 | - | +24.15% | - | - |
| 05/14 | 7,510 | 7,740 | 6,990 | 7,010 | +3.7% | 573,100 | - | +31.5% | - | - |
| 05/13 | 6,460 | 6,780 | 6,300 | 6,760 | 0% | 386,100 | - | +29.63% | - | - |
| 05/12 | 6,750 | 6,950 | 6,590 | 6,760 | +0.9% | 355,600 | - | +32.5% | - | - |
| 05/11 | 6,850 | 6,850 | 6,510 | 6,700 | +1.36% | 408,000 | - | +34.19% | - | - |
| 05/08 | 6,200 | 6,650 | 6,190 | 6,610 | +4.92% | 349,400 | - | +35.59% | - | - |
| 05/07 | 5,830 | 6,360 | 5,770 | 6,300 | +12.5% | 502,600 | - | +32.08% | - | - |
| 05/01 | 5,560 | 5,610 | 5,380 | 5,600 | +2.56% | 214,400 | - | +19.56% | - | - |
| 04/30 | 5,430 | 5,630 | 5,370 | 5,460 | -0.18% | 219,300 | - | +18% | - | - |
| 04/28 | 5,550 | 5,550 | 5,310 | 5,470 | -3.19% | 393,400 | - | +19.43% | - | - |
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 | |
| 2021年 12月期 | 2,690 8,070 12/28 | 1,520 4,560 12/21 | 13,722,000 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
| 2022年 12月期 | 3,183 9,550 1/12 | 1,590 4,770 2/18 | 7,899,600 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
| 2023年 12月期 | 2,337 7,010 1/19 | 1,525 4,575 5/15 | 974,100 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
| 2024年 12月期 | 3,650 11/20 | 1,412 4,235 2/21 | 809,300 11/11 | 985億5000万 | 381億1500万 | +19.28% 9/2 | -14.14% 1/15 |
| 2025年 12月期 | 3,555 10/29 | 1,458 4/7 | 1,110,500 8/8 | 924億3000万 | 379億800万 | +27.02% 6/25 | -27.53% 4/7 |
| 最新 | 5,350 2026/9/25 | 171,400 | 1391億 | +9.54% 4,884 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/25 vs 2025/12/30
- 73%（1.73倍）
- 過去安値
1,412円（2024/02/21） - 279%（3.79倍）
5,350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。
