- 6785
- 2026/10/05
- 時価
- 501億円
- PER 予
- 12.56倍
- 2010年以降
- 4.43-68.97倍
（2010-2026年） - PBR
- 1.57倍
- 2010年以降
- 0.24-1.58倍
（2010-2026年） - 配当 予
- 3.22%
- ROE 予
- 12.48%
- ROA 予
- 8.29%
- 資料
- Link
- CSV,JSON
鈴木（6785）の株価チャート
株価
10/5
- 前日 (10/2)
- 3,460
- 始値
- 3,510
- 高値
- 3,515
- 安値
- 3,445
- 終値 +0.58%
- 3,480
- 出来高 -54.41%
- 76,500
乖離率
- 株価（5日）
移動平均値 - +3.36%
3,367 - 株価（25日）
移動平均値 - +10.72%
3,143 - 出来高（5日）
移動平均値 - -18.88%
94,300
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 3,510 | 3,515 | 3,445 | 3,480 | +0.58% | 76,500 | - | +10.72% | - | - |
| 10/02 | 3,390 | 3,540 | 3,385 | 3,460 | +1.62% | 167,800 | - | +10.9% | - | - |
| 10/01 | 3,230 | 3,410 | 3,230 | 3,405 | +4.13% | 102,900 | - | +9.95% | - | - |
| 09/30 | 3,260 | 3,300 | 3,235 | 3,270 | +1.55% | 71,500 | - | +6.34% | - | - |
| 09/29 | 3,150 | 3,240 | 3,125 | 3,220 | +1.42% | 52,800 | - | +5.23% | - | - |
| 09/28 | 3,260 | 3,265 | 3,165 | 3,175 | -1.85% | 59,800 | - | +4.17% | - | - |
| 09/25 | 3,225 | 3,270 | 3,210 | 3,235 | +1.25% | 71,200 | - | +6.55% | - | - |
| 09/24 | 3,150 | 3,250 | 3,150 | 3,195 | +2.08% | 71,900 | - | +5.48% | - | - |
| 09/18 | 3,165 | 3,190 | 3,110 | 3,130 | -0.95% | 49,500 | - | +3.51% | - | - |
| 09/17 | 3,125 | 3,165 | 3,115 | 3,160 | +1.77% | 54,600 | - | +4.57% | - | - |
| 09/16 | 3,005 | 3,115 | 3,005 | 3,105 | +2.48% | 42,200 | - | +2.88% | - | - |
| 09/15 | 3,045 | 3,095 | 3,015 | 3,030 | -0.49% | 43,900 | - | +0.6% | - | - |
| 09/14 | 3,010 | 3,100 | 3,010 | 3,045 | -0.65% | 57,900 | - | +0.86% | - | - |
| 09/11 | 3,020 | 3,100 | 3,010 | 3,065 | -2.39% | 61,800 | - | +1.39% | - | - |
| 09/10 | 3,020 | 3,145 | 2,985 | 3,140 | +3.29% | 74,500 | - | +3.73% | - | - |
| 09/09 | 3,035 | 3,100 | 3,030 | 3,040 | +0.16% | 59,900 | - | +0.26% | - | - |
| 09/08 | 3,170 | 3,170 | 3,035 | 3,035 | -5.01% | 90,700 | - | +0.07% | - | - |
| 09/07 | 3,210 | 3,260 | 3,155 | 3,195 | 0% | 95,400 | - | +5.38% | - | - |
| 09/04 | 2,922 | 3,215 | 2,922 | 3,195 | +8.53% | 193,200 | - | +5.65% | - | - |
| 09/03 | 3,005 | 3,015 | 2,909 | 2,944 | -1.67% | 94,200 | - | -2.19% | - | - |
| 09/02 | 3,025 | 3,110 | 2,978 | 2,994 | -2.48% | 105,000 | - | -0.33% | - | - |
| 09/01 | 3,105 | 3,140 | 3,020 | 3,070 | -1.6% | 96,600 | - | +2.33% | - | - |
| 08/31 | 2,903 | 3,120 | 2,895 | 3,120 | +6.89% | 138,500 | - | +4.07% | - | - |
| 08/28 | 2,965 | 2,986 | 2,919 | 2,919 | -0.68% | 65,200 | - | -2.44% | - | - |
| 08/27 | 2,948 | 2,978 | 2,895 | 2,939 | +0.72% | 57,200 | - | -1.9% | - | - |
| 08/26 | 2,871 | 2,918 | 2,847 | 2,918 | +1.64% | 77,000 | - | -2.8% | - | - |
| 08/25 | 2,880 | 2,900 | 2,832 | 2,871 | -0.17% | 70,800 | - | -4.59% | - | - |
| 08/24 | 2,911 | 2,923 | 2,870 | 2,876 | -0.42% | 48,200 | - | -4.58% | - | - |
| 08/21 | 2,878 | 2,897 | 2,826 | 2,888 | -0.93% | 86,900 | - | -4.53% | - | - |
| 08/20 | 2,900 | 2,915 | 2,858 | 2,915 | +0.93% | 68,200 | - | -4.05% | - | - |
| 08/19 | 3,020 | 3,020 | 2,873 | 2,888 | -5.62% | 105,500 | - | -5.22% | - | - |
| 08/18 | 3,070 | 3,115 | 3,050 | 3,060 | -0.33% | 58,500 | - | +0.1% | - | - |
| 08/17 | 3,065 | 3,100 | 3,030 | 3,070 | +0.16% | 53,600 | - | +0.13% | - | - |
| 08/14 | 3,055 | 3,090 | 3,040 | 3,065 | +0.33% | 53,200 | - | -0.26% | - | - |
| 08/13 | 2,997 | 3,105 | 2,996 | 3,055 | +2.79% | 142,100 | - | -0.68% | - | - |
| 08/12 | 2,995 | 3,045 | 2,952 | 2,972 | -7.27% | 260,300 | - | -3.57% | - | - |
| 08/10 | 3,130 | 3,225 | 3,125 | 3,205 | +1.91% | 114,100 | - | +3.35% | - | - |
| 08/07 | 3,150 | 3,165 | 3,075 | 3,145 | -0.16% | 60,800 | - | +1.29% | - | - |
| 08/06 | 3,195 | 3,245 | 3,140 | 3,150 | -3.52% | 72,600 | - | +1.32% | - | - |
| 08/05 | 3,140 | 3,285 | 3,140 | 3,265 | +6.35% | 74,400 | - | +4.78% | - | - |
| 08/04 | 3,020 | 3,100 | 3,020 | 3,070 | +2.33% | 84,900 | - | -1.44% | - | - |
| 08/03 | 3,010 | 3,015 | 2,915 | 3,000 | +0.07% | 57,400 | - | -4% | - | - |
| 07/31 | 2,878 | 3,020 | 2,871 | 2,998 | +4.9% | 91,500 | - | -4.46% | - | - |
| 07/30 | 2,772 | 2,883 | 2,760 | 2,858 | +2.14% | 122,000 | - | -9.33% | - | - |
| 07/29 | 2,855 | 2,860 | 2,678 | 2,798 | -2.95% | 159,000 | - | -11.68% | - | - |
| 07/28 | 2,980 | 2,999 | 2,865 | 2,883 | -4.38% | 94,000 | - | -9.48% | - | - |
| 07/27 | 3,005 | 3,035 | 2,939 | 3,015 | +1.17% | 55,100 | - | -5.93% | - | - |
| 07/24 | 3,025 | 3,025 | 2,935 | 2,980 | -1.49% | 66,800 | - | -7.51% | - | - |
| 07/23 | 3,065 | 3,095 | 3,015 | 3,025 | -1.47% | 53,100 | - | -6.52% | - | - |
| 07/22 | 3,145 | 3,180 | 3,055 | 3,070 | -1.29% | 61,800 | - | -5.51% | - | - |
| 07/21 | 3,045 | 3,130 | 3,000 | 3,110 | +3.94% | 64,100 | - | -4.45% | - | - |
| 07/17 | 3,080 | 3,100 | 2,900 | 2,992 | -4.71% | 104,100 | - | -8.28% | - | - |
| 07/16 | 3,180 | 3,190 | 3,105 | 3,140 | -2.18% | 46,900 | - | -3.95% | - | - |
| 07/15 | 3,190 | 3,240 | 3,160 | 3,210 | +1.74% | 45,700 | - | -1.8% | - | - |
| 07/14 | 3,150 | 3,175 | 3,065 | 3,155 | +0.48% | 76,800 | - | -3.43% | - | - |
| 07/13 | 3,330 | 3,365 | 3,125 | 3,140 | -4.56% | 69,400 | - | -4.03% | - | - |
| 07/10 | 3,300 | 3,365 | 3,285 | 3,290 | +1.86% | 76,700 | - | +0.46% | - | - |
| 07/09 | 3,190 | 3,260 | 3,185 | 3,230 | +2.38% | 68,000 | - | -1.46% | - | - |
| 07/08 | 3,165 | 3,235 | 3,145 | 3,155 | -1.56% | 69,500 | - | -3.87% | - | - |
| 07/07 | 3,445 | 3,460 | 3,205 | 3,205 | -6.83% | 101,000 | - | -2.58% | - | - |
| 07/06 | 3,335 | 3,460 | 3,325 | 3,440 | +4.08% | 115,000 | - | +4.37% | - | - |
| 07/03 | 3,250 | 3,315 | 3,170 | 3,305 | +1.69% | 55,100 | - | +0.3% | - | - |
| 07/02 | 3,280 | 3,300 | 3,225 | 3,250 | -1.66% | 43,100 | - | -1.52% | - | - |
| 07/01 | 3,295 | 3,335 | 3,275 | 3,305 | +1.54% | 56,000 | - | +0.15% | - | - |
| 06/30 | 3,340 | 3,370 | 3,240 | 3,255 | -1.96% | 67,800 | - | -1.21% | - | - |
| 06/29 | 3,280 | 3,325 | 3,185 | 3,320 | -0.15% | 109,200 | - | +0.76% | - | - |
| 06/26 | 3,335 | 3,380 | 3,280 | 3,325 | -0.6% | 99,600 | - | +1% | - | - |
| 06/25 | 3,315 | 3,375 | 3,310 | 3,345 | +3.08% | 63,800 | - | +1.8% | - | - |
| 06/24 | 3,205 | 3,325 | 3,195 | 3,245 | +0.31% | 58,400 | - | -1.07% | - | - |
| 06/23 | 3,365 | 3,395 | 3,235 | 3,235 | -4.71% | 68,000 | - | -1.25% | - | - |
| 06/22 | 3,450 | 3,490 | 3,370 | 3,395 | -0.73% | 55,300 | - | +3.89% | - | - |
| 06/19 | 3,380 | 3,425 | 3,360 | 3,420 | +2.55% | 50,500 | - | +5% | - | - |
| 06/18 | 3,400 | 3,425 | 3,335 | 3,335 | -0.3% | 50,700 | - | +2.81% | - | - |
| 06/17 | 3,250 | 3,400 | 3,250 | 3,345 | +3.24% | 73,600 | - | +3.4% | - | - |
| 06/16 | 3,225 | 3,290 | 3,185 | 3,240 | -1.22% | 55,500 | - | +0.4% | - | - |
| 06/15 | 3,255 | 3,300 | 3,210 | 3,280 | +3.8% | 66,200 | - | +1.77% | - | - |
| 06/12 | 3,190 | 3,225 | 3,145 | 3,160 | +0.64% | 64,800 | - | -1.83% | - | - |
| 06/11 | 3,110 | 3,150 | 3,040 | 3,140 | -0.63% | 57,400 | - | -2.48% | - | - |
| 06/10 | 3,205 | 3,245 | 3,115 | 3,160 | -3.36% | 73,500 | - | -1.92% | - | - |
| 06/09 | 3,295 | 3,300 | 3,175 | 3,270 | +1.24% | 78,100 | - | +1.58% | - | - |
| 06/08 | 3,200 | 3,245 | 3,145 | 3,230 | -3.87% | 88,600 | - | +0.47% | - | - |
| 06/05 | 3,320 | 3,410 | 3,230 | 3,360 | +1.2% | 63,700 | - | +4.61% | - | - |
| 06/04 | 3,340 | 3,375 | 3,305 | 3,320 | -1.34% | 63,400 | - | +3.75% | - | - |
| 06/03 | 3,380 | 3,430 | 3,345 | 3,365 | +0.45% | 62,800 | - | +5.98% | - | - |
| 06/02 | 3,410 | 3,410 | 3,210 | 3,350 | -2.05% | 77,300 | - | +6.38% | - | - |
| 06/01 | 3,435 | 3,495 | 3,370 | 3,420 | -0.29% | 101,300 | - | +9.4% | - | - |
| 05/29 | 3,280 | 3,510 | 3,270 | 3,430 | +5.21% | 133,200 | - | +10.57% | - | - |
| 05/28 | 3,130 | 3,280 | 3,085 | 3,260 | +3% | 82,200 | - | +5.95% | - | - |
| 05/27 | 3,260 | 3,290 | 3,160 | 3,165 | -2.91% | 52,600 | - | +3.47% | - | - |
| 05/26 | 3,300 | 3,325 | 3,235 | 3,260 | +0.31% | 53,400 | - | +7.03% | - | - |
| 05/25 | 3,210 | 3,250 | 3,180 | 3,250 | +2.36% | 62,600 | - | +7.33% | - | - |
| 05/22 | 3,190 | 3,200 | 3,160 | 3,175 | -0.16% | 39,200 | - | +5.41% | - | - |
| 05/21 | 3,225 | 3,225 | 3,130 | 3,180 | +0.95% | 42,500 | - | +6.07% | - | - |
| 05/20 | 3,015 | 3,155 | 2,961 | 3,150 | +3.79% | 80,300 | - | +5.56% | - | - |
| 05/19 | 3,145 | 3,165 | 3,005 | 3,035 | -2.57% | 67,600 | - | +2.15% | - | - |
| 05/18 | 3,130 | 3,150 | 3,080 | 3,115 | +0.65% | 45,800 | - | +5.09% | - | - |
| 05/15 | 3,100 | 3,180 | 3,075 | 3,095 | -0.64% | 52,200 | - | +4.95% | - | - |
| 05/14 | 3,120 | 3,255 | 3,080 | 3,115 | -0.8% | 66,200 | - | +6.17% | - | - |
| 05/13 | 3,140 | 3,145 | 3,080 | 3,140 | -0.16% | 48,900 | - | +7.53% | - | - |
| 05/12 | 3,210 | 3,245 | 3,130 | 3,145 | -1.41% | 41,100 | - | +8.37% | - | - |
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 6月期 | 715 1,430 11/12 | 395 790 3/17 | 47,800 23,900 8/13 | - | - | +10.95% 8/13 | -25.64% 8/14 |
| 2009年 6月期 | 505 1,010 7/1 | 133 265 3/26 265 3/25 他2件 | 83,400 41,700 3/26 | - | - | +34.26% 6/12 | -33.44% 2/24 |
| 2010年 6月期 | 400 800 5/6 | 199 398 7/16 | 68,400 34,200 8/31 | - | - | +27.14% 8/11 | -7.91% 7/6 |
| 2011年 6月期 | 405 809 2/8 | 250 500 3/16 | 34,000 17,000 4/28 | 50億1175万 | 30億9750万 | +11.77% 5/9 | -31.68% 3/15 |
| 2012年 6月期 | 370 740 5/7 | 259 517 11/25 | 239,600 119,800 5/7 | 45億8430万 | 32億281万 | +8.83% 3/29 | -13.83% 11/25 |
| 2013年 6月期 | 533 1,065 5/13 | 266 531 11/15 | 211,000 105,500 5/14 | 65億9767万 | 32億8954万 | +23.07% 4/15 | -13.66% 6/7 |
| 2014年 6月期 | 441 882 1/24 | 334 668 8/13 | 139,000 69,500 12/11 | 54億6399万 | 41億3826万 | +17.11% 7/15 | -10.69% 2/4 |
| 2015年 6月期 | 802 1,604 6/24 | 356 712 7/2 | 712,000 356,000 7/15 | 99億3678万 | 44億1084万 | +22.54% 3/12 | -8.36% 10/14 |
| 2016年 6月期 | 750 7/2 7/1 | 414 2/12 | 295,600 6/27 | 92億9250万 | 51億2946万 | +9.65% 3/14 | -21.4% 2/12 8/25 |
| 2017年 6月期 | 799 6/27 | 456 8/19 | 352,700 6/27 | 98億9961万 | 56億4984万 | +18.24% 2/27 | -8.49% 11/9 |
| 2018年 6月期 | 1,428 2/28 | 702 7/7 | 656,800 2/15 | 176億9292万 | 86億9778万 | +23.7% 11/13 | -17.14% 2/13 |
| 2019年 6月期 | 951 8/2 8/1 | 472 12/25 | 346,100 8/13 | 136億8489万 | 67億9208万 | +14.02% 1/31 | -24.79% 12/25 |
| 2020年 6月期 | 906 2/18 | 547 3/23 | 320,200 10/29 | 130億3734万 | 78億7133万 | +23.02% 10/30 | -25.42% 3/19 |
| 2021年 6月期 | 1,305 4/12 | 631 8/7 | 748,700 5/14 | 187億9774万 | 90億8009万 | +26.97% 11/13 | -15.58% 5/14 |
| 2022年 6月期 | 1,009 11/10 | 716 4/27 4/18 | 621,500 11/10 | 145億3403万 | 103億1355万 | +11.46% 5/30 | -12.18% 8/20 |
| 2023年 6月期 | 1,067 3/10 | 749 7/1 | 302,500 1/19 | 153億6949万 | 107億8889万 | +13.28% 1/24 | -13.02% 5/18 |
| 2024年 6月期 | 1,535 6/21 | 861 8/7 | 470,300 8/14 | 221億1075万 | 124億218万 | +17.44% 8/15 | -7.87% 8/2 |
| 2025年 6月期 | 1,989 11/25 | 1,150 8/5 | 463,400 10/16 | 286億5035万 | 165億6506万 | +16.98% 8/22 | -19.06% 8/5 |
| 2026年 6月期 | 3,510 5/29 | 1,738 7/7 | 305,300 4/27 | - | 250億3484万 | +16.92% 2/19 | -11.67% 7/29 |
| 最新 | 3,480 2026/10/5 | 76,500 | 501億2731万 | +10.72% 3,143 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/29 vs 2002/12/27
- 113%（2.13倍）
- 2004/12/30 vs 2003/12/29
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/10/05 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
130円（2001/12/26） - 2577%（26.77倍）
3,480円（10/5）
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。
