- 6590
- 2026/09/28
- 時価
- 2563億円
- PER 予
- 20.24倍
- 2010年以降
- 赤字-54.36倍
（2010-2026年） - PBR
- 4.49倍
- 2010年以降
- 0.37-7.36倍
（2010-2026年） - 配当 予
- 1.74%
- ROE 予
- 22.2%
- ROA 予
- 12.44%
- 資料
- Link
- CSV,JSON
芝浦メカトロニクス（6590）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,785
- 始値
- 3,780
- 高値
- 3,805
- 安値
- 3,655
- 終値 -3.04%
- 3,670
- 出来高 +34.88%
- 1,426,800
乖離率
- 株価（5日）
移動平均値 - -1.69%
3,733 - 株価（25日）
移動平均値 - -5.87%
3,899 - 出来高（5日）
移動平均値 - +6.6%
1,338,500
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,780 | 3,805 | 3,655 | 3,670 | -3.04% | 1,426,800 | - | -5.87% | - | - |
| 09/25 | 3,825 | 3,850 | 3,760 | 3,785 | -1.05% | 1,057,800 | - | -3.35% | - | - |
| 09/24 | 3,910 | 3,910 | 3,745 | 3,825 | +0.92% | 1,605,500 | - | -2.94% | - | - |
| 09/18 | 3,665 | 3,815 | 3,665 | 3,790 | +5.42% | 1,524,000 | - | -4.56% | - | - |
| 09/17 | 3,770 | 3,780 | 3,580 | 3,595 | -3.62% | 1,078,400 | - | -10.1% | - | - |
| 09/16 | 3,630 | 3,735 | 3,620 | 3,730 | +0.81% | 680,500 | - | -7.44% | - | - |
| 09/15 | 3,535 | 3,710 | 3,515 | 3,700 | +1.65% | 1,003,800 | - | -8.73% | - | - |
| 09/14 | 3,600 | 3,675 | 3,560 | 3,640 | -3.96% | 1,383,300 | - | -10.74% | - | - |
| 09/11 | 3,720 | 3,805 | 3,650 | 3,790 | -3.56% | 1,370,400 | - | -7.67% | - | - |
| 09/10 | 3,920 | 3,975 | 3,830 | 3,930 | -0.76% | 698,600 | - | -5.35% | - | - |
| 09/09 | 3,965 | 4,055 | 3,940 | 3,960 | +1.28% | 732,900 | - | -5.65% | - | - |
| 09/08 | 4,040 | 4,120 | 3,910 | 3,910 | -4.87% | 916,600 | - | -7.48% | - | - |
| 09/07 | 4,090 | 4,135 | 4,045 | 4,110 | +4.05% | 1,077,500 | - | -3.29% | - | - |
| 09/04 | 3,790 | 4,000 | 3,785 | 3,950 | +3.54% | 1,580,400 | - | -7.3% | - | - |
| 09/03 | 3,880 | 3,930 | 3,755 | 3,815 | -0.39% | 2,226,300 | - | -10.51% | - | - |
| 09/02 | 3,945 | 3,970 | 3,830 | 3,830 | -4.96% | 1,396,900 | - | -10.39% | - | - |
| 09/01 | 3,960 | 4,055 | 3,910 | 4,030 | -0.62% | 1,130,000 | - | -6.41% | - | - |
| 08/31 | 3,920 | 4,055 | 3,850 | 4,055 | +0.25% | 1,777,100 | - | -6.78% | - | - |
| 08/28 | 4,150 | 4,220 | 4,025 | 4,045 | -1.58% | 982,200 | - | -7.86% | - | - |
| 08/27 | 4,150 | 4,200 | 3,915 | 4,110 | +3.66% | 1,391,900 | - | -7.54% | - | - |
| 08/26 | 3,960 | 3,985 | 3,860 | 3,965 | -3.17% | 1,464,800 | - | -11.75% | - | - |
| 08/25 | 4,055 | 4,110 | 3,975 | 4,095 | +0.74% | 1,225,900 | - | -9.98% | - | - |
| 08/24 | 4,005 | 4,165 | 3,980 | 4,065 | +0.87% | 713,800 | - | -11.38% | - | - |
| 08/21 | 3,985 | 4,080 | 3,900 | 4,030 | -0.25% | 1,295,100 | - | -13.17% | - | - |
| 08/20 | 4,080 | 4,140 | 3,980 | 4,040 | -1.7% | 1,517,500 | - | -14.15% | - | - |
| 08/19 | 4,155 | 4,225 | 4,030 | 4,110 | -6.48% | 1,440,900 | - | -13.69% | - | - |
| 08/18 | 4,595 | 4,780 | 4,360 | 4,395 | -4.04% | 1,723,900 | - | -8.86% | - | - |
| 08/17 | 4,480 | 4,580 | 4,425 | 4,580 | +2.12% | 1,286,000 | - | -6.11% | - | - |
| 08/14 | 4,590 | 4,760 | 4,380 | 4,485 | +2.4% | 2,250,900 | - | -8.6% | - | - |
| 08/13 | 4,550 | 4,580 | 4,310 | 4,380 | +0.92% | 1,909,700 | - | -11.46% | - | - |
| 08/12 | 4,300 | 4,440 | 4,235 | 4,340 | +1.28% | 2,590,000 | - | -13.15% | - | - |
| 08/10 | 4,315 | 4,465 | 4,220 | 4,285 | -0.58% | 1,969,000 | - | -15.27% | - | - |
| 08/07 | 5,030 | 5,070 | 4,280 | 4,310 | -13.45% | 4,127,600 | - | -15.9% | - | - |
| 08/06 | 4,945 | 5,330 | 4,560 | 4,980 | -1.19% | 4,655,400 | - | -3.66% | - | - |
| 08/05 | 4,975 | 5,100 | 4,925 | 5,040 | +7.35% | 1,399,600 | - | -2.74% | - | - |
| 08/04 | 4,500 | 4,750 | 4,380 | 4,695 | +4.22% | 2,215,300 | - | -9.1% | - | - |
| 08/03 | 4,300 | 4,605 | 4,270 | 4,505 | +2.74% | 1,694,200 | - | -12.52% | - | - |
| 07/31 | 4,425 | 4,555 | 4,245 | 4,385 | +9.76% | 2,437,100 | - | -14.76% | - | - |
| 07/30 | 4,110 | 4,210 | 3,950 | 3,995 | -2.68% | 2,464,800 | - | -22.61% | - | - |
| 07/29 | 4,560 | 4,565 | 3,990 | 4,105 | -11.15% | 2,309,900 | - | -20.74% | - | - |
| 07/28 | 4,730 | 4,760 | 4,560 | 4,620 | -10.12% | 1,867,500 | - | -11.17% | - | - |
| 07/27 | 5,110 | 5,180 | 5,010 | 5,140 | +1.58% | 1,106,700 | - | -1.31% | - | - |
| 07/24 | 5,320 | 5,400 | 4,950 | 5,060 | -6.47% | 1,926,400 | - | -2.52% | - | - |
| 07/23 | 5,480 | 5,610 | 5,310 | 5,410 | +1.69% | 1,601,100 | - | +4.28% | - | - |
| 07/22 | 5,660 | 5,690 | 5,250 | 5,320 | -0.75% | 1,876,800 | - | +2.98% | - | - |
| 07/21 | 5,110 | 5,370 | 5,010 | 5,360 | +6.35% | 2,149,700 | - | +4.08% | - | - |
| 07/17 | 5,220 | 5,260 | 4,715 | 5,040 | -7.01% | 3,828,700 | - | -1.66% | - | - |
| 07/16 | 5,500 | 5,560 | 5,120 | 5,420 | -4.24% | 2,643,000 | - | +6.15% | - | - |
| 07/15 | 5,470 | 5,740 | 5,280 | 5,660 | +4.43% | 2,063,300 | - | +11.86% | - | - |
| 07/14 | 5,440 | 5,670 | 5,250 | 5,420 | -3.73% | 3,013,100 | - | +8.23% | - | - |
| 07/13 | 5,780 | 6,280 | 5,510 | 5,630 | -2.76% | 3,049,400 | - | +12.92% | - | - |
| 07/10 | 5,500 | 6,090 | 5,310 | 5,790 | +9.25% | 4,201,100 | - | +16.99% | - | - |
| 07/09 | 5,590 | 5,740 | 5,250 | 5,300 | -3.46% | 2,097,900 | - | +7.7% | - | - |
| 07/08 | 5,390 | 5,670 | 5,390 | 5,490 | -2.49% | 2,804,600 | - | +11.68% | - | - |
| 07/07 | 5,740 | 5,770 | 5,420 | 5,630 | -3.6% | 2,366,000 | - | +14.9% | - | - |
| 07/06 | 6,080 | 6,320 | 5,710 | 5,840 | -2.34% | 3,997,300 | - | +19.7% | - | - |
| 07/03 | 5,010 | 5,980 | 4,940 | 5,980 | +10.74% | 4,049,500 | - | +23.22% | - | - |
| 07/02 | 5,110 | 5,580 | 4,955 | 5,400 | +1.5% | 4,659,300 | - | +12.01% | - | - |
| 07/01 | 4,760 | 5,320 | 4,750 | 5,320 | +15.15% | 2,742,300 | - | +10.56% | - | - |
| 06/30 | 4,370 | 4,720 | 4,305 | 4,620 | +7.32% | 3,021,200 | - | -3.63% | - | - |
| 06/29 | 4,370 | 4,370 | 4,085 | 4,305 | -1.37% | 1,885,800 | - | -10.54% | - | - |
| 06/26 | 4,620 | 4,665 | 4,270 | 4,365 | -9.53% | 2,364,500 | - | -10.11% | - | - |
| 06/25 | 4,560 | 4,875 | 4,480 | 4,825 | +9.16% | 2,242,700 | - | -1.41% | - | - |
| 06/24 | 4,640 | 4,735 | 4,300 | 4,420 | -5.05% | 1,864,900 | - | -9.69% | - | - |
| 06/23 | 4,850 | 4,900 | 4,610 | 4,655 | -2.92% | 2,011,000 | - | -5.02% | - | - |
| 06/22 | 4,740 | 4,950 | 4,725 | 4,795 | +1.7% | 1,793,900 | - | -2.2% | - | - |
| 06/19 | 5,050 | 5,160 | 4,665 | 4,715 | -5.61% | 2,295,300 | - | -3.91% | - | - |
| 06/18 | 4,915 | 5,070 | 4,790 | 4,995 | +2.88% | 1,627,100 | - | +1.42% | - | - |
| 06/17 | 4,790 | 4,990 | 4,690 | 4,855 | -1.52% | 1,632,500 | - | -2% | - | - |
| 06/16 | 4,725 | 5,110 | 4,700 | 4,930 | +4.23% | 1,970,200 | - | -0.64% | - | - |
| 06/15 | 4,890 | 4,910 | 4,620 | 4,730 | +3.61% | 1,754,800 | - | -4.66% | - | - |
| 06/12 | 4,415 | 4,675 | 4,405 | 4,565 | +6.78% | 2,675,000 | - | -8.09% | - | - |
| 06/11 | 4,215 | 4,310 | 4,060 | 4,275 | -1.84% | 1,869,100 | - | -14.26% | - | - |
| 06/10 | 4,660 | 4,700 | 4,350 | 4,355 | -10.57% | 2,161,000 | - | -13.2% | - | - |
| 06/09 | 4,820 | 4,955 | 4,715 | 4,870 | +3.73% | 2,569,000 | - | -3.2% | - | - |
| 06/08 | 4,710 | 4,840 | 4,635 | 4,695 | -7.76% | 2,257,500 | - | -6.6% | - | - |
| 06/05 | 5,150 | 5,180 | 4,920 | 5,090 | -1.74% | 1,573,900 | - | +1.29% | - | - |
| 06/04 | 5,350 | 5,440 | 5,180 | 5,180 | +1.57% | 1,529,700 | - | +3.27% | - | - |
| 06/03 | 5,020 | 5,310 | 5,000 | 5,100 | +0.2% | 1,597,200 | - | +1.86% | - | - |
| 06/02 | 5,160 | 5,190 | 4,815 | 5,090 | -2.12% | 2,263,800 | - | +1.82% | - | - |
| 06/01 | 5,150 | 5,310 | 5,020 | 5,200 | +0.39% | 1,805,700 | - | +4.44% | - | - |
| 05/29 | 5,180 | 5,290 | 4,960 | 5,180 | 0% | 2,161,900 | - | +4.37% | - | - |
| 05/28 | 4,840 | 5,230 | 4,810 | 5,180 | +6.69% | 2,274,000 | - | +4.54% | - | - |
| 05/27 | 5,210 | 5,230 | 4,775 | 4,855 | -4.24% | 1,594,600 | - | -1.9% | - | - |
| 05/26 | 5,430 | 5,450 | 5,010 | 5,070 | -6.46% | 1,765,200 | - | +1.97% | - | - |
| 05/25 | 5,410 | 5,540 | 5,310 | 5,420 | +2.07% | 1,669,900 | - | +8.86% | - | - |
| 05/22 | 5,000 | 5,330 | 4,975 | 5,310 | +10.17% | 1,817,800 | - | +6.8% | - | - |
| 05/21 | 4,880 | 4,910 | 4,720 | 4,820 | +4.78% | 1,429,100 | - | -2.69% | - | - |
| 05/20 | 4,635 | 4,740 | 4,510 | 4,600 | -2.13% | 1,116,400 | - | -7.13% | - | - |
| 05/19 | 5,000 | 5,020 | 4,620 | 4,700 | -4.18% | 1,956,600 | - | -5.17% | - | - |
| 05/18 | 5,260 | 5,310 | 4,815 | 4,905 | -4.94% | 1,916,100 | - | -1.07% | - | - |
| 05/15 | 5,720 | 5,750 | 5,140 | 5,160 | -9.63% | 2,474,000 | - | +4.67% | - | - |
| 05/14 | 5,370 | 6,020 | 5,370 | 5,710 | +12.62% | 5,346,800 | - | +16.84% | - | - |
| 05/13 | 4,815 | 5,360 | 4,610 | 5,070 | +3.79% | 5,000,300 | - | +4.99% | - | - |
| 05/12 | 4,910 | 5,070 | 4,760 | 4,885 | -0.2% | 2,051,600 | - | +1.9% | - | - |
| 05/11 | 5,030 | 5,030 | 4,765 | 4,895 | -2.68% | 1,940,400 | - | +2.69% | - | - |
| 05/08 | 4,900 | 5,090 | 4,890 | 5,030 | -0.59% | 1,325,200 | - | +6.36% | - | - |
| 05/07 | 5,000 | 5,100 | 4,885 | 5,060 | +7.89% | 3,044,900 | - | +7.71% | - | - |
| 05/01 | 4,850 | 4,965 | 4,670 | 4,690 | -1.88% | 1,886,700 | - | +0.26% | - | - |
| 04/30 | 4,630 | 4,795 | 4,630 | 4,780 | +3.02% | 1,330,500 | - | +2.31% | - | - |
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 | 549 824 6/18 | 259 388 3/18 | 3,663,000 2,442,000 4/25 | - | - | +31.43% 5/2 | -18.78% 2/12 |
| 2009年 3月期 | 458 687 6/25 | 156 234 2/24 | 4,701,000 3,134,000 6/25 | - | - | +29.95% 5/8 | -23.38% 7/29 |
| 2010年 3月期 | 315 472 6/8 | 163 244 11/25 | 3,496,500 2,331,000 12/22 | - | - | +18.17% 5/11 | -17.71% 11/25 |
| 2011年 3月期 | 339 508 6/16 | 108 162 3/15 | 4,384,500 2,923,000 5/6 | 263億7840万 | 84億1201万 | +31.62% 5/10 | -40.26% 3/15 |
| 2012年 3月期 | 229 344 5/25 | 127 191 12/29 | 4,260,000 2,840,000 5/10 | 178億6254万 | 99億1786万 | +30.51% 5/12 | -17.46% 8/8 |
| 2013年 3月期 | 168 252 4/2 | 75 112 10/15 | 6,469,500 4,313,000 1/4 | 130億8535万 | 58億1571万 | +44.72% 5/7 | -20.79% 7/25 |
| 2014年 3月期 | 222 333 5/13 | 121 181 4/2 | 31,467,000 20,978,000 5/2 | 172億9135万 | 93億9860万 | +41.28% 5/8 | -21.83% 6/6 |
| 2015年 3月期 | 256 384 11/28 | 147 220 4/11 | 4,038,000 2,692,000 10/29 | 199億3965万 | 114億2376万 | +23.22% 9/8 | -17.43% 2/3 |
| 2016年 3月期 | 213 320 4/23 | 113 170 2/12 | 1,981,500 1,321,000 4/23 | 166億1638万 | 88億2745万 | +20.67% 3/22 | -17.78% 8/25 |
| 2017年 3月期 | 211 317 3/13 | 119 179 6/27 | 1,804,500 1,203,000 3/13 | 164億6060万 | 92億9478万 | +12.81% 12/9 | -14.22% 4/13 |
| 2018年 3月期 | 352 528 11/28 | 160 240 4/14 | 5,361,000 3,574,000 12/20 | 274億1703万 | 124億6228万 | +22.45% 5/11 | -12.65% 2/6 |
| 2019年 3月期 | 323 484 4/2 | 203 3,040 10/30 | 4,810,500 3,207,000 8/3 | 251億3227万 | 157億8556万 | +22.85% 11/8 | -20.04% 5/10 |
| 2020年 3月期 | 310 4,655 1/21 | 137 2,052 3/23 | 1,651,500 110,100 11/8 | 241億7164万 | 106億5525万 | +24.51% 10/29 | -29.31% 3/13 |
| 2021年 3月期 | 403 6,050 1/26 6,050 1/25 | 137 2,050 4/6 | 6,547,500 436,500 2/5 | 314億1534万 | 106億4486万 | +26.44% 1/25 | -8.9% 2/18 |
| 2022年 3月期 | 668 10,020 1/4 | 367 5,500 5/13 | 5,242,500 349,500 6/7 | 520億3004万 | 285億5940万 | +25.77% 6/7 | -14.3% 8/20 |
| 2023年 3月期 | 1,127 16,910 3/9 | 454 6,810 5/10 | 14,923,500 994,900 2/9 | 878億718万 | 353億6173万 | +37.03% 5/20 | -14.79% 10/13 |
| 2024年 3月期 | 1,871 28,070 8/30 | 859 12,880 5/16 | 15,297,000 1,019,800 5/26 | 1307億3041万 | 668億8093万 | +33.69% 6/16 | -17.06% 12/12 |
| 2025年 3月期 | 2,304 11,520 11/7 | 1,112 5,560 8/5 | 12,885,500 2,577,100 2/7 | 1609億5628万 | 776億8376万 | +20.65% 1/22 | -33.87% 8/5 |
| 2026年 3月期 | 6,230 2/26 | 1,012 5,060 4/7 | 8,609,000 1,721,800 5/14 | 4352億2468万 | 706億9781万 | +39.66% 10/16 | -18.96% 3/31 |
| 最新 | 3,670 2026/9/28 | 1,426,800 | 2563億8436万 | -5.87% 3,899 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/27 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/27
- 57%（1.57倍）
- 1990/12/27 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/27
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 68%（1.68倍）
- 1999/12/30 vs 1998/12/30
- 190%（2.9倍）
- 2000/12/29 vs 1999/12/30
- -56%（0.44倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 223%（3.23倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 78%（1.78倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 137%（2.37倍）
- 2026/09/28 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
75円（2012/10/15） - 4815%（49.15倍）
3,670円（9/28）
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。
