精工技研（6834）の株価チャート
株価
6/2
- 前日 (6/1)
- 27,400
- 始値
- 27,010
- 高値
- 27,340
- 安値
- 24,720
- 終値 -5.4%
- 25,920
- 出来高 +85.96%
- 292,700
乖離率
- 株価（5日）
移動平均値 - -3.81%
26,948 - 株価（25日）
移動平均値 - -11.81%
29,390 - 出来高（5日）
移動平均値 - +18.67%
246,660
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 27,010 | 27,340 | 24,720 | 25,920 | -5.4% | 292,700 | 2419億2831万 | -11.81% | 36.2 | 6.85 |
| 06/01 | 26,500 | 27,520 | 26,070 | 27,400 | +1.63% | 157,400 | 2557億4211万 | -7.73% | 38.27 | 7.24 |
| 05/29 | 26,580 | 27,960 | 25,870 | 26,960 | 0% | 376,200 | 2516億3531万 | -9.85% | 37.66 | 7.12 |
| 05/28 | 27,000 | 28,000 | 25,990 | 26,960 | -1.96% | 179,300 | 2516億3531万 | -10.38% | 37.66 | 7.12 |
| 05/27 | 29,080 | 29,230 | 27,250 | 27,500 | -4.68% | 227,700 | 2566億7548万 | -9.02% | 38.41 | 7.26 |
| 05/26 | 30,050 | 30,400 | 27,510 | 28,850 | -3.41% | 285,900 | 2692億7591万 | -4.88% | 40.3 | 7.62 |
| 05/25 | 29,990 | 31,100 | 29,100 | 29,870 | +3.9% | 295,100 | 2787億9624万 | -1.65% | 41.72 | 7.89 |
| 05/22 | 26,690 | 28,940 | 26,690 | 28,750 | +14.13% | 391,000 | 2683億4255万 | -5.42% | 40.16 | 7.59 |
| 05/21 | 26,300 | 26,480 | 24,000 | 25,190 | -1.68% | 478,100 | 2351億1474万 | -17.26% | 35.18 | 6.65 |
| 05/20 | 25,830 | 26,460 | 24,790 | 25,620 | -1.61% | 325,100 | 2391億2821万 | -16.31% | 35.79 | 6.77 |
| 05/19 | 28,600 | 28,740 | 25,470 | 26,040 | -9.83% | 428,700 | 2430億4835万 | -15.08% | 36.37 | 6.88 |
| 05/18 | 29,020 | 29,020 | 26,550 | 28,880 | +2.45% | 460,700 | 2695億5592万 | -5.94% | 40.34 | 7.63 |
| 05/15 | 33,450 | 33,950 | 27,680 | 28,190 | -17.45% | 819,400 | 2631億1570万 | -7.64% | 39.37 | 7.45 |
| 05/14 | 36,100 | 38,150 | 33,950 | 34,150 | -3.53% | 459,700 | 3187億4428万 | +12.27% | 47.7 | 9.02 |
| 05/13 | 31,400 | 36,050 | 30,750 | 35,400 | +5.67% | 412,200 | 3304億1135万 | +17.93% | 49.45 | 9.35 |
| 05/12 | 32,800 | 34,500 | 32,450 | 33,500 | +7.89% | 356,500 | 3126億7740万 | +13.47% | 46.79 | 8.85 |
| 05/11 | 32,950 | 32,950 | 30,600 | 31,050 | -4.02% | 182,100 | 2898億995万 | +6.73% | 43.37 | 8.2 |
| 05/08 | 31,250 | 32,600 | 30,900 | 32,350 | +0.62% | 188,900 | 3019億4370万 | +12.8% | 45.19 | 8.55 |
| 05/07 | 30,300 | 32,150 | 29,650 | 32,150 | +11.05% | 255,800 | 3000億7697万 | +13.76% | 44.91 | 8.49 |
| 05/01 | 28,960 | 29,880 | 28,650 | 28,950 | 0% | 147,700 | 2702億928万 | +3.78% | 40.44 | 7.65 |
| 04/30 | 29,100 | 29,600 | 28,500 | 28,950 | -1.56% | 190,100 | 2702億928万 | +4.54% | 40.44 | 7.65 |
| 04/28 | 29,950 | 30,250 | 28,700 | 29,410 | -2.94% | 255,100 | 2745億276万 | +6.86% | 41.08 | 7.77 |
| 04/27 | 30,650 | 31,200 | 29,000 | 30,300 | -0.98% | 207,500 | 2828億971万 | +11.23% | 42.32 | 8 |
| 04/24 | 31,350 | 32,150 | 30,350 | 30,600 | -3.77% | 208,100 | 2856億981万 | +13.47% | 42.74 | 8.08 |
| 04/23 | 34,050 | 34,200 | 31,400 | 31,800 | -5.36% | 384,500 | 2968億1019万 | +18.69% | 44.42 | 8.4 |
| 04/22 | 32,200 | 33,750 | 31,600 | 33,600 | +3.07% | 264,200 | 3136億1077万 | +26.3% | 46.93 | 8.88 |
| 04/21 | 32,600 | 33,350 | 32,250 | 32,600 | +3.66% | 262,100 | 3042億7712万 | +24.14% | 45.53 | 8.61 |
| 04/20 | 30,150 | 32,950 | 29,820 | 31,450 | +2.95% | 339,400 | 2935億4341万 | +20.64% | 43.93 | 8.31 |
| 04/17 | 30,450 | 31,600 | 29,650 | 30,550 | +1.66% | 231,600 | 2851億4312万 | +17.93% | 42.67 | 8.07 |
| 04/16 | 30,750 | 32,100 | 29,620 | 30,050 | +0.54% | 190,800 | 2804億7630万 | +16.61% | 41.97 | 7.94 |
| 04/15 | 31,300 | 32,200 | 29,720 | 29,890 | -2.16% | 321,900 | 2789億8291万 | +16.39% | 41.75 | 7.9 |
| 04/14 | 30,500 | 30,950 | 29,690 | 30,550 | +2.17% | 300,900 | 2851億4312万 | +19.71% | 42.67 | 8.07 |
| 04/13 | 29,380 | 30,850 | 29,060 | 29,900 | +1.8% | 355,100 | 2790億7625万 | +18.4% | 41.76 | 7.9 |
| 04/10 | 27,680 | 29,380 | 26,530 | 29,370 | +9.14% | 425,400 | 2741億2941万 | +16.52% | 41.02 | 7.76 |
| 04/09 | 26,690 | 27,580 | 26,200 | 26,910 | -0.52% | 219,700 | 2511億6862万 | +6.93% | 37.59 | 7.11 |
| 04/08 | 26,360 | 27,270 | 25,890 | 27,050 | +11.04% | 327,900 | 2524億7534万 | +7.72% | 37.78 | 7.15 |
| 04/07 | 25,170 | 25,250 | 23,700 | 24,360 | -4.58% | 267,300 | 2273億6781万 | -3.06% | 34.03 | 6.43 |
| 04/06 | 24,670 | 26,280 | 24,580 | 25,530 | +5.58% | 308,500 | 2382億8818万 | +1.67% | 35.66 | 6.74 |
| 04/03 | 23,820 | 24,580 | 23,770 | 24,180 | +4.99% | 291,300 | 2256億8775万 | -3.1% | 33.77 | 6.39 |
| 04/02 | 23,200 | 23,690 | 22,270 | 23,030 | +1.45% | 457,000 | 2149億5405万 | -7.64% | 32.17 | 6.08 |
| 04/01 | 22,650 | 22,740 | 21,340 | 22,700 | +9.34% | 265,300 | 2118億7394万 | -9.17% | 31.71 | 6 |
| 03/31 | 20,220 | 21,880 | 20,110 | 20,760 | -5.16% | 312,700 | 1937億6665万 | -17.2% | 29.88 | 5.48 |
| 03/30 | 21,950 | 22,160 | 20,810 | 21,890 | -4.87% | 261,500 | 2043億1368万 | -13.07% | 31.51 | 5.78 |
| 03/27 | 23,380 | 23,680 | 22,370 | 23,010 | -3.64% | 217,700 | 2147億6737万 | -8.99% | 33.12 | 6.08 |
| 03/26 | 24,400 | 24,950 | 23,540 | 23,880 | -3.32% | 211,700 | 2228億8765万 | -5.59% | 34.38 | 6.31 |
| 03/25 | 24,070 | 24,700 | 23,840 | 24,700 | +10.47% | 394,900 | 2305億4125万 | -1.99% | 35.56 | 6.52 |
| 03/24 | 24,650 | 24,650 | 21,650 | 22,360 | -4.81% | 569,900 | 2087億50万 | -10.99% | 32.19 | 5.91 |
| 03/23 | 25,260 | 25,350 | 23,470 | 23,490 | -10.28% | 396,000 | 2192億4753万 | -5.99% | 33.81 | 6.2 |
| 03/19 | 26,610 | 27,930 | 25,410 | 26,180 | -3.43% | 589,400 | 2443億5506万 | +5.54% | 37.69 | 6.92 |
| 03/18 | 25,500 | 27,150 | 25,000 | 27,110 | +8.44% | 312,100 | 2530億3535万 | +10.92% | 39.02 | 7.16 |
| 03/17 | 28,820 | 29,050 | 24,410 | 25,000 | -10.14% | 444,200 | 2333億4135万 | +4.17% | 35.99 | 6.6 |
| 03/16 | 27,800 | 28,290 | 27,010 | 27,820 | +1.64% | 326,500 | 2596億6225万 | +17.85% | 40.05 | 7.35 |
| 03/13 | 26,150 | 27,970 | 25,950 | 27,370 | +0.81% | 377,400 | 2554億6210万 | +18.54% | 39.4 | 7.23 |
| 03/12 | 27,480 | 28,340 | 26,500 | 27,150 | -2.37% | 342,100 | 2534億870万 | +20.06% | 39.08 | 7.17 |
| 03/11 | 26,950 | 28,640 | 26,740 | 27,810 | +7.54% | 449,800 | 2595億6891万 | +25.76% | 40.03 | 7.35 |
| 03/10 | 26,420 | 27,340 | 25,140 | 25,860 | +8.11% | 468,100 | 2413億6829万 | +20.09% | 37.23 | 6.83 |
| 03/09 | 26,230 | 26,900 | 23,730 | 23,920 | -16.74% | 543,700 | 2232億6100万 | +13.76% | 34.43 | 6.32 |
| 03/06 | 27,340 | 28,800 | 26,380 | 28,730 | +1.38% | 672,900 | 2681億5587万 | +39.57% | 41.36 | 7.59 |
| 03/05 | 27,570 | 30,500 | 27,300 | 28,340 | +10.83% | 1,197,600 | 2645億1575万 | +41.98% | 40.8 | 7.49 |
| 03/04 | 26,950 | 28,650 | 24,510 | 25,570 | -6.85% | 841,000 | 2386億6153万 | +32.39% | 36.81 | 6.75 |
| 03/03 | 26,410 | 28,890 | 25,430 | 27,450 | +14.81% | 1,727,000 | 2562億880万 | +46.27% | 39.51 | 7.25 |
| 03/02 | 20,910 | 24,210 | 20,910 | 23,910 | +10.49% | 352,300 | 2231億6766万 | +31.64% | 34.42 | 6.32 |
| 02/27 | 21,880 | 22,910 | 20,650 | 21,640 | -8.58% | 474,400 | 2019億8027万 | +22.32% | 31.15 | 5.72 |
| 02/26 | 24,950 | 24,950 | 23,200 | 23,670 | -3.19% | 274,600 | 2209億2759万 | +36.96% | 34.07 | 6.25 |
| 02/25 | 25,510 | 25,700 | 24,300 | 24,450 | -1.01% | 295,100 | 2282億784万 | +45.7% | 35.2 | 6.46 |
| 02/24 | 24,780 | 25,080 | 23,160 | 24,700 | +5.02% | 320,400 | 2305億4125万 | +51.85% | 35.56 | 6.52 |
| 02/20 | 24,440 | 25,170 | 23,490 | 23,520 | -3.76% | 282,800 | 2195億2754万 | +49.17% | 33.86 | 6.21 |
| 02/19 | 23,730 | 25,150 | 23,220 | 24,440 | +5.03% | 291,700 | 2281億1450万 | +59.72% | 35.18 | 6.46 |
| 02/18 | 21,950 | 23,500 | 21,280 | 23,270 | +7.88% | 303,800 | 2171億9412万 | +57.41% | 33.5 | 6.15 |
| 02/17 | 22,230 | 22,440 | 21,000 | 21,570 | -5.1% | 297,000 | 2013億2691万 | +50.71% | 31.05 | 5.7 |
| 02/16 | 22,710 | 23,000 | 21,800 | 22,730 | +19.57% | 439,200 | 2121億5395万 | +63.37% | 32.72 | 6 |
| 02/13 | 18,560 | 19,490 | 18,260 | 19,010 | +0.37% | 333,800 | 1774億3276万 | +41.26% | 27.36 | 5.02 |
| 02/12 | 17,410 | 19,760 | 17,310 | 18,940 | +11.22% | 404,400 | 1767億7940万 | +43.86% | 27.26 | 5 |
| 02/10 | 16,680 | 17,240 | 16,680 | 17,030 | +5.84% | 193,900 | 1589億5212万 | +32.15% | 24.51 | 4.5 |
| 02/09 | 15,960 | 16,610 | 15,630 | 16,090 | +6.13% | 250,400 | 1501億7849万 | +26.88% | 23.16 | 4.25 |
| 02/06 | 14,860 | 15,250 | 14,420 | 15,160 | +1.61% | 161,000 | 1414億9819万 | +21.28% | 21.82 | 4 |
| 02/05 | 15,250 | 15,390 | 14,540 | 14,920 | -3.43% | 147,100 | 1392億5811万 | +20.75% | 21.48 | 3.94 |
| 02/04 | 14,800 | 15,680 | 14,620 | 15,450 | +5.53% | 275,900 | 1442億495万 | +26.41% | 22.24 | 4.08 |
| 02/03 | 14,180 | 14,800 | 13,930 | 14,640 | +9.83% | 357,600 | 1366億4469万 | +21.25% | 21.07 | 3.87 |
| 02/02 | 13,700 | 14,250 | 13,300 | 13,330 | +1.29% | 285,100 | 1244億1760万 | +11.33% | 19.19 | 3.52 |
| 01/30 | 13,350 | 13,580 | 12,820 | 13,160 | +1.94% | 152,500 | 1228億3088万 | +10.37% | 18.94 | 3.48 |
| 01/29 | 13,270 | 13,440 | 12,590 | 12,910 | -1.53% | 121,700 | 1204億9747万 | +8.63% | 18.58 | 3.41 |
| 01/28 | 12,730 | 13,550 | 12,500 | 13,110 | +7.64% | 263,700 | 1223億6420万 | +10.72% | 18.87 | 3.46 |
| 01/27 | 11,910 | 12,350 | 11,870 | 12,180 | +2.35% | 85,400 | 1136億8390万 | +3.31% | 17.53 | 3.22 |
| 01/26 | 12,040 | 12,120 | 11,630 | 11,900 | -3.57% | 167,300 | 1110億7048万 | +0.84% | 17.13 | 3.14 |
| 01/23 | 12,100 | 12,630 | 11,760 | 12,340 | +1.56% | 133,400 | 1151億7729万 | +4.46% | 17.76 | 3.26 |
| 01/22 | 11,540 | 12,240 | 11,440 | 12,150 | +6.58% | 137,700 | 1134億389万 | +2.66% | 17.49 | 3.21 |
| 01/21 | 10,710 | 11,410 | 10,700 | 11,400 | +2.43% | 132,500 | 1064億365万 | -4.06% | 16.41 | 3.01 |
| 01/20 | 11,560 | 11,560 | 11,050 | 11,130 | -3.72% | 100,000 | 1038億8356万 | -6.85% | 16.02 | 2.94 |
| 01/19 | 11,800 | 11,820 | 11,330 | 11,560 | -5.56% | 155,700 | 1078億9704万 | -4.02% | 16.64 | 3.05 |
| 01/16 | 11,980 | 12,240 | 11,740 | 12,240 | +3.03% | 132,500 | 1142億4392万 | +0.97% | 17.62 | 3.23 |
| 01/15 | 11,470 | 11,920 | 11,420 | 11,880 | +3.57% | 59,100 | 1108億8380万 | -2.58% | 17.1 | 3.14 |
| 01/14 | 11,520 | 11,730 | 11,280 | 11,470 | -0.26% | 86,000 | 1070億5701万 | -6.57% | 16.51 | 3.03 |
| 01/13 | 11,800 | 11,800 | 11,340 | 11,500 | -0.86% | 86,700 | 1073億3702万 | -6.97% | 16.55 | 3.04 |
| 01/09 | 11,280 | 11,660 | 11,030 | 11,600 | +2.47% | 89,100 | 1082億7038万 | -6.98% | 16.7 | 3.06 |
| 01/08 | 11,600 | 11,750 | 11,280 | 11,320 | -3.58% | 112,000 | 1056億5696万 | -9.82% | 16.3 | 2.99 |
| 01/07 | 11,930 | 12,070 | 11,580 | 11,740 | -1.92% | 85,300 | 1095億7709万 | -7.49% | 16.9 | 3.1 |
| 01/06 | 12,300 | 12,300 | 11,800 | 11,970 | +0.76% | 94,300 | 1117億2383万 | -6.41% | 17.23 | 3.16 |
| 01/05 | 11,800 | 12,000 | 11,620 | 11,880 | +2.68% | 83,200 | 1108億8380万 | -7.43% | 17.1 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 11,570 | 11,860 | 11,530 | 11,570 | +0.09% | 56,700 | 1079億9037万 | -9.9% | 16.66 | 3.32 |
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 | 2,830 4/6 | 1,304 12/3 | 29,400 11/30 | - | - | +19.93% 2/25 | -20.09% 11/30 |
| 2009年 3月期 | 2,365 6/6 6/3 他2件 | 662 3/11 | 32,300 2/17 | - | - | +14.71% 6/2 | -27.26% 10/7 |
| 2010年 3月期 | 1,090 6/11 | 655 11/18 | 29,700 5/14 | - | - | +34.34% 6/8 | -15.74% 7/14 |
| 2011年 3月期 | 910 4/27 | 470 10/25 | 15,900 12/9 | 84億9362万 | 43億8681万 | +17.72% 1/6 | -27.62% 3/17 |
| 2012年 3月期 | 725 3/21 | 416 11/29 | 56,000 12/16 | 67億6689万 | 38億8280万 | +39.03% 12/19 | -10.06% 10/7 |
| 2013年 3月期 | 728 4/5 | 449 9/14 | 68,000 9/14 | 67億9490万 | 41億9081万 | +15.04% 1/15 | -12.13% 9/12 |
| 2014年 3月期 | 1,514 3/31 | 545 9/2 | 264,500 12/11 | 141億3115万 | 50億8684万 | +57.51% 12/10 | -20.33% 4/30 |
| 2015年 3月期 | 1,660 9/24 | 767 5/19 | 533,800 9/10 | 154億9386万 | 71億5891万 | +31.64% 9/24 | -25.81% 5/19 |
| 2016年 3月期 | 1,295 3/22 | 857 2/12 8/25 | 99,100 3/3 | 120億8708万 | 79億9894万 | +21.03% 3/16 | -15.8% 8/25 |
| 2017年 3月期 | 2,165 1/26 | 920 6/24 | 125,100 1/18 | 202億736万 | 85億8696万 | +35.21% 1/11 | -15.15% 4/7 |
| 2018年 3月期 | 2,375 6/22 | 1,350 4/7 | 96,200 5/23 | 221億6742万 | 126億43万 | +17.95% 6/22 | -11.47% 8/15 |
| 2019年 3月期 | 2,780 3/29 | 1,580 7/5 | 87,700 3/18 | 259億4755万 | 147億4717万 | +19.01% 2/14 | -10.93% 12/25 |
| 2020年 3月期 | 3,920 10/24 | 1,517 3/13 | 379,000 7/10 | 365億8792万 | 141億5915万 | +31.03% 10/23 | -32.83% 3/13 |
| 2021年 3月期 | 2,835 1/15 | 1,749 4/6 | 170,000 10/6 | 264億6090万 | 163億2456万 | +17.87% 12/8 | -18.5% 7/2 |
| 2022年 3月期 | 2,525 4/5 | 1,523 3/9 | 36,700 11/8 | 235億6747万 | 142億1515万 | +10.96% 3/28 | -13.94% 8/19 |
| 2023年 3月期 | 1,994 8/15 | 1,556 10/28 | 34,200 12/27 | 186億1130万 | 145億2316万 | +7.41% 8/12 | -11.31% 9/26 |
| 2024年 3月期 | 1,931 3/25 | 1,304 11/10 | 490,600 6/9 | 180億2328万 | 121億7108万 | +15.95% 3/25 | -12.5% 8/22 |
| 2025年 3月期 | 6,380 12/19 | 1,737 4/8 | 447,400 11/12 | 595億4871万 | 162億1255万 | +28.74% 12/19 | -35.16% 4/7 |
| 2026年 3月期 | 30,500 3/5 | 2,534 4/7 | 1,727,000 3/3 | 2846億7644万 | 236億5147万 | +63.37% 2/16 | -17.19% 3/31 |
| 最新 | 25,920 2026/6/2 | 292,700 | 2419億2831万 | -11.81% 29,390 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -86%（0.14倍）
- 2002/12/30 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 132%（2.32倍）
- 2004/12/30 vs 2003/12/30
- -39%（0.61倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 46%（1.46倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 89%（1.89倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 309%（4.09倍）
- 2025/12/30 vs 2024/12/30
- 105%（2.05倍）
- 2026/06/02 vs 2025/12/30
- 124%（2.24倍）
- 過去安値
416円（2011/11/29） - 6131%（62.31倍）
25,920円（6/2）
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。
