- 6834
- 2026/09/28
- 時価
- 2818億円
- PER 予
- 29.34倍
- 2010年以降
- 赤字-198.63倍
（2010-2026年） - PBR
- 7.58倍
- 2010年以降
- 0.2-8.06倍
（2010-2026年） - 配当 予
- 0.5%
- ROE 予
- 25.85%
- ROA 予
- 21.54%
- 資料
- Link
- CSV,JSON
精工技研（6834）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,090
- 始値
- 6,150
- 高値
- 6,220
- 安値
- 6,030
- 終値 -0.82%
- 6,040
- 出来高 -3.03%
- 499,900
乖離率
- 株価（5日）
移動平均値 - +3.57%
5,832 - 株価（25日）
移動平均値 - +13.64%
5,315 - 出来高（5日）
移動平均値 - -39.22%
822,440
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 | 6,150 | 6,220 | 6,030 | 6,040 | -0.82% | 499,900 | - | +13.64% | - | - |
| 09/25 | 6,000 | 6,110 | 5,930 | 6,090 | +0.83% | 515,500 | - | +15.69% | - | - |
| 09/24 | 5,810 | 6,100 | 5,790 | 6,040 | +3.25% | 1,102,100 | - | +15.53% | - | - |
| 09/18 | 5,280 | 5,850 | 5,260 | 5,850 | +13.81% | 1,359,100 | - | +12.35% | - | - |
| 09/17 | 5,210 | 5,330 | 5,100 | 5,140 | +2.59% | 635,600 | - | -0.58% | - | - |
| 09/16 | 4,925 | 5,010 | 4,830 | 5,010 | +1.93% | 406,200 | - | -2.94% | - | - |
| 09/15 | 4,680 | 5,020 | 4,675 | 4,915 | +0.92% | 815,500 | - | -4.6% | - | - |
| 09/14 | 4,800 | 4,875 | 4,670 | 4,870 | -4.32% | 816,800 | - | -4.96% | - | - |
| 09/11 | 5,140 | 5,220 | 5,050 | 5,090 | -6.43% | 752,600 | - | -0.25% | - | - |
| 09/10 | 5,370 | 5,520 | 5,230 | 5,440 | -0.55% | 494,100 | - | +7.13% | - | - |
| 09/09 | 5,300 | 5,720 | 5,300 | 5,470 | +7.25% | 1,032,300 | - | +8.25% | - | - |
| 09/08 | 5,440 | 5,520 | 5,090 | 5,100 | -7.27% | 639,000 | - | +1.92% | - | - |
| 09/07 | 5,250 | 5,510 | 5,210 | 5,500 | +6.38% | 874,700 | - | +11.09% | - | - |
| 09/04 | 4,655 | 5,230 | 4,655 | 5,170 | +11.66% | 1,231,100 | - | +5.92% | - | - |
| 09/03 | 5,140 | 5,150 | 4,590 | 4,630 | -8.13% | 1,349,700 | - | -3.62% | - | - |
| 09/02 | 5,500 | 5,530 | 5,000 | 5,040 | -10.48% | 1,386,400 | - | +6.17% | - | - |
| 09/01 | 5,620 | 6,030 | 5,550 | 5,630 | -3.1% | 1,177,400 | - | +19.99% | - | - |
| 09/01 | 株式分割 1→5 | |||||||||
| 08/31 | 4,915 | 5,810 | 4,890 | 5,810 | +11.73% | 1,314,200 | - | +25.54% | - | - |
| 08/28 | 5,400 | 5,620 | 5,180 | 5,200 | -5.8% | 726,900 | - | +14.06% | - | - |
| 08/27 | 5,296 | 5,648 | 5,136 | 5,520 | +8.96% | 2,146,000 | - | +22.23% | - | - |
| 08/26 | 5,180 | 5,230 | 4,936 | 5,066 | -5.63% | 1,562,500 | - | +13.46% | - | - |
| 08/25 | 4,904 | 5,408 | 4,904 | 5,368 | +8.44% | 1,190,500 | - | +21.39% | - | - |
| 08/24 | 4,960 | 5,142 | 4,782 | 4,950 | -0.2% | 880,500 | - | +13.56% | - | - |
| 08/21 | 4,846 | 5,068 | 4,760 | 4,960 | -0.16% | 948,500 | - | +14.74% | - | - |
| 08/20 | 4,812 | 5,104 | 4,710 | 4,968 | +4.06% | 1,165,500 | - | +15.48% | - | - |
| 08/19 | 4,884 | 5,166 | 4,716 | 4,774 | -7.91% | 1,592,500 | - | +11.62% | - | - |
| 08/18 | 5,420 | 5,650 | 5,114 | 5,184 | -6.09% | 1,554,500 | - | +21.6% | - | - |
| 08/17 | 5,038 | 5,520 | 5,012 | 5,520 | +12.2% | 1,694,000 | - | +30.13% | - | - |
| 08/14 | 4,996 | 5,110 | 4,762 | 4,920 | -0.73% | 1,328,500 | - | +17.06% | - | - |
| 08/13 | 4,840 | 5,198 | 4,782 | 4,956 | +4.56% | 2,716,500 | - | +18.34% | - | - |
| 08/12 | 4,594 | 4,740 | 4,296 | 4,740 | +12.48% | 3,860,500 | - | +13.51% | - | - |
| 08/10 | 4,444 | 4,584 | 4,214 | 4,214 | -3.22% | 1,616,000 | - | +0.69% | - | - |
| 08/07 | 4,430 | 4,480 | 4,084 | 4,354 | -2.38% | 803,500 | - | +2.96% | - | - |
| 08/06 | 4,700 | 4,762 | 4,386 | 4,460 | -7.58% | 1,042,500 | - | +4.57% | - | - |
| 08/05 | 4,630 | 4,900 | 4,420 | 4,826 | +14.09% | 1,495,000 | - | +11.79% | - | - |
| 08/04 | 3,860 | 4,232 | 3,852 | 4,230 | +11.9% | 790,500 | - | -3.23% | - | - |
| 08/03 | 3,594 | 3,858 | 3,534 | 3,780 | +0.69% | 506,500 | - | -14.81% | - | - |
| 07/31 | 3,800 | 3,848 | 3,560 | 3,754 | +15.86% | 1,359,500 | - | -17.22% | - | - |
| 07/30 | 3,216 | 3,426 | 3,138 | 3,240 | +0.68% | 672,500 | - | -30.08% | - | - |
| 07/29 | 3,646 | 3,688 | 3,132 | 3,218 | -11.88% | 1,165,500 | - | -32.12% | - | - |
| 07/28 | 3,876 | 3,876 | 3,618 | 3,652 | -9.24% | 591,500 | - | -24.72% | - | - |
| 07/27 | 4,100 | 4,178 | 3,862 | 4,024 | -2.04% | 500,000 | - | -18.89% | - | - |
| 07/24 | 4,008 | 4,140 | 3,962 | 4,108 | 0% | 477,500 | - | -18.59% | - | - |
| 07/23 | 4,220 | 4,262 | 4,074 | 4,108 | -3.34% | 619,500 | - | -19.29% | - | - |
| 07/22 | 4,230 | 4,454 | 4,184 | 4,250 | +6.3% | 1,160,000 | - | -17.54% | - | - |
| 07/21 | 3,866 | 4,014 | 3,756 | 3,998 | +5.6% | 831,000 | - | -23.19% | - | - |
| 07/17 | 3,836 | 3,852 | 3,566 | 3,786 | -6.7% | 1,418,000 | - | -27.91% | - | - |
| 07/16 | 4,280 | 4,280 | 4,040 | 4,058 | -8.52% | 719,000 | - | -23.35% | - | - |
| 07/15 | 4,470 | 4,470 | 4,306 | 4,436 | +2.21% | 548,500 | - | -16.71% | - | - |
| 07/14 | 4,338 | 4,388 | 4,130 | 4,340 | -1.59% | 950,000 | - | -18.85% | - | - |
| 07/13 | 4,562 | 4,730 | 4,308 | 4,410 | -5.41% | 763,500 | - | -18.39% | - | - |
| 07/10 | 4,842 | 4,852 | 4,652 | 4,662 | +2.64% | 672,000 | - | -14.27% | - | - |
| 07/09 | 4,690 | 4,780 | 4,532 | 4,542 | -0.22% | 550,000 | - | -17.12% | - | - |
| 07/08 | 4,474 | 4,684 | 4,456 | 4,552 | -2.53% | 717,500 | - | -17.7% | - | - |
| 07/07 | 4,934 | 5,000 | 4,512 | 4,670 | -5.62% | 1,160,500 | - | -16.28% | - | - |
| 07/06 | 5,252 | 5,252 | 4,824 | 4,948 | -6.78% | 920,500 | - | -11.61% | - | - |
| 07/03 | 5,100 | 5,310 | 4,960 | 5,308 | +0.99% | 884,000 | - | -5.55% | - | - |
| 07/02 | 5,478 | 5,478 | 5,130 | 5,256 | -9.03% | 1,086,500 | - | -6.53% | - | - |
| 07/01 | 6,280 | 6,330 | 5,688 | 5,778 | -6.2% | 1,326,500 | - | +2.67% | - | - |
| 06/30 | 6,100 | 6,440 | 6,060 | 6,160 | +4.51% | 1,197,000 | - | +9.67% | - | - |
| 06/29 | 6,270 | 6,320 | 5,662 | 5,894 | -5.24% | 1,157,000 | - | +5.21% | - | - |
| 06/26 | 6,100 | 6,260 | 5,920 | 6,220 | 0% | 1,026,500 | - | +10.97% | - | - |
| 06/25 | 6,300 | 6,320 | 5,922 | 6,220 | +5.03% | 1,121,000 | - | +11.35% | - | - |
| 06/24 | 6,190 | 6,400 | 5,800 | 5,922 | -0.97% | 1,033,500 | - | +6.91% | - | - |
| 06/23 | 6,390 | 6,710 | 5,980 | 5,980 | -6.42% | 1,749,000 | - | +8.59% | - | - |
| 06/22 | 6,410 | 6,680 | 6,250 | 6,390 | +3.9% | 1,965,500 | - | +16.69% | - | - |
| 06/19 | 5,814 | 6,190 | 5,784 | 6,150 | +17.95% | 3,039,500 | - | +12.8% | - | - |
| 06/18 | 5,660 | 5,716 | 5,214 | 5,214 | -8.62% | 1,163,500 | - | -4% | - | - |
| 06/17 | 5,314 | 5,836 | 5,302 | 5,706 | +3.48% | 831,500 | - | +3.82% | - | - |
| 06/16 | 5,288 | 5,690 | 5,178 | 5,514 | +6.28% | 1,090,000 | - | -0.67% | - | - |
| 06/15 | 5,244 | 5,280 | 5,058 | 5,188 | +7.1% | 1,061,000 | - | -7.32% | - | - |
| 06/12 | 5,136 | 5,246 | 4,692 | 4,844 | -0.04% | 1,231,000 | - | -14.1% | - | - |
| 06/11 | 4,800 | 5,040 | 4,640 | 4,846 | -2.81% | 855,000 | - | -15.04% | - | - |
| 06/10 | 5,436 | 5,474 | 4,940 | 4,986 | -13.08% | 1,546,000 | - | -13.54% | - | - |
| 06/09 | 5,358 | 5,854 | 5,120 | 5,736 | +9.09% | 1,581,500 | - | -1.1% | - | - |
| 06/08 | 5,012 | 5,410 | 4,950 | 5,258 | -7.95% | 1,705,500 | - | -9.38% | - | - |
| 06/05 | 5,580 | 5,806 | 5,460 | 5,712 | -2.02% | 846,500 | - | -1.97% | - | - |
| 06/04 | 5,516 | 5,848 | 5,446 | 5,830 | +1.99% | 1,030,500 | - | -0.19% | - | - |
| 06/03 | 5,784 | 5,988 | 5,566 | 5,716 | +10.26% | 1,965,000 | - | -2.32% | - | - |
| 06/02 | 5,402 | 5,468 | 4,944 | 5,184 | -5.4% | 1,463,500 | - | -11.81% | - | - |
| 06/01 | 5,300 | 5,504 | 5,214 | 5,480 | +1.63% | 787,000 | - | -7.73% | - | - |
| 05/29 | 5,316 | 5,592 | 5,174 | 5,392 | 0% | 1,881,000 | - | -9.85% | - | - |
| 05/28 | 5,400 | 5,600 | 5,198 | 5,392 | -1.96% | 896,500 | - | -10.39% | - | - |
| 05/27 | 5,816 | 5,846 | 5,450 | 5,500 | -4.68% | 1,138,500 | - | -9.03% | - | - |
| 05/26 | 6,010 | 6,080 | 5,502 | 5,770 | -3.41% | 1,429,500 | - | -4.88% | - | - |
| 05/25 | 5,998 | 6,220 | 5,820 | 5,974 | +3.9% | 1,475,500 | - | -1.65% | - | - |
| 05/22 | 5,338 | 5,788 | 5,338 | 5,750 | +14.13% | 1,955,000 | - | -5.43% | - | - |
| 05/21 | 5,260 | 5,296 | 4,800 | 5,038 | -1.68% | 2,390,500 | - | -17.26% | - | - |
| 05/20 | 5,166 | 5,292 | 4,958 | 5,124 | -1.61% | 1,625,500 | - | -16.3% | - | - |
| 05/19 | 5,720 | 5,748 | 5,094 | 5,208 | -9.83% | 2,143,500 | - | -15.08% | - | - |
| 05/18 | 5,804 | 5,804 | 5,310 | 5,776 | +2.45% | 2,303,500 | - | -5.94% | - | - |
| 05/15 | 6,690 | 6,790 | 5,536 | 5,638 | -17.45% | 4,097,000 | - | -7.65% | - | - |
| 05/14 | 7,220 | 7,630 | 6,790 | 6,830 | -3.53% | 2,298,500 | - | +12.28% | - | - |
| 05/13 | 6,280 | 7,210 | 6,150 | 7,080 | +5.67% | 2,061,000 | - | +17.92% | - | - |
| 05/12 | 6,560 | 6,900 | 6,490 | 6,700 | +7.89% | 1,782,500 | - | +13.46% | - | - |
| 05/11 | 6,590 | 6,590 | 6,120 | 6,210 | -4.02% | 910,500 | - | +6.74% | - | - |
| 05/08 | 6,250 | 6,520 | 6,180 | 6,470 | +0.62% | 944,500 | - | +12.8% | - | - |
| 05/07 | 6,060 | 6,430 | 5,930 | 6,430 | +11.05% | 1,279,000 | - | +13.77% | - | - |
| 05/01 | 5,792 | 5,976 | 5,730 | 5,790 | 0% | 738,500 | - | +3.78% | - | - |
| 04/30 | 5,820 | 5,920 | 5,700 | 5,790 | -1.56% | 950,500 | - | +4.53% | - | - |
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 | 566 2,830 4/6 | 261 1,304 12/3 | 147,000 29,400 11/30 | - | - | +19.93% 2/25 | -20.09% 11/30 |
| 2009年 3月期 | 473 2,365 6/6 2,365 6/3 他2件 | 132 662 3/11 | 161,500 32,300 2/17 | - | - | +14.71% 6/2 | -27.26% 10/7 |
| 2010年 3月期 | 218 1,090 6/11 | 131 656 11/19 655 11/18 | 148,500 29,700 5/14 | - | - | +34.34% 6/8 | -15.74% 7/14 |
| 2011年 3月期 | 182 910 4/27 | 94 471 3/17 470 10/25 | 79,500 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 | 145 725 3/21 | 83 416 11/29 | 280,000 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 | 146 728 4/5 | 90 450 11/13 449 9/14 | 340,000 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 | 303 1,514 3/31 | 109 545 9/2 | 1,322,500 264,500 12/11 | 141億3115万 | 50億8684万 | +57.51% 12/10 | -20.33% 4/30 |
| 2015年 3月期 | 332 1,660 9/24 | 153 767 5/19 | 2,669,000 533,800 9/10 | 154億9386万 | 71億5891万 | +31.64% 9/24 | -25.81% 5/19 |
| 2016年 3月期 | 259 1,295 3/22 | 171 857 2/12 857 8/25 | 495,500 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 | 433 2,165 1/26 | 184 920 6/24 | 625,500 125,100 1/18 | 202億736万 | 85億8696万 | +35.21% 1/11 | -15.15% 4/7 |
| 2018年 3月期 | 475 2,375 6/22 | 270 1,350 4/7 | 481,000 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 | 556 2,780 3/29 | 316 1,580 7/5 | 438,500 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 | 784 3,920 10/24 | 303 1,517 3/13 | 1,895,000 379,000 7/10 | 365億8792万 | 141億5915万 | +31.03% 10/23 | -32.83% 3/13 |
| 2021年 3月期 | 567 2,835 1/15 | 350 1,749 4/6 | 850,000 170,000 10/6 | 264億6090万 | 163億2456万 | +17.87% 12/8 | -18.5% 7/2 |
| 2022年 3月期 | 505 2,525 4/5 | 305 1,523 3/9 | 183,500 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 | 399 1,994 8/15 | 311 1,557 10/31 1,556 10/28 | 171,000 34,200 12/27 | 186億1130万 | 145億3249万 | +7.41% 8/12 | -11.31% 9/26 |
| 2024年 3月期 | 386 1,931 3/25 | 261 1,304 11/10 | 2,453,000 490,600 6/9 | 180億2328万 | 121億7108万 | +15.95% 3/25 | -12.5% 8/22 |
| 2025年 3月期 | 1,276 6,380 12/19 | 347 1,737 4/8 | 2,237,000 447,400 11/12 | 595億4871万 | 162億1255万 | +28.74% 12/19 | -35.16% 4/7 |
| 2026年 3月期 | 6,100 30,500 3/5 | 507 2,534 4/7 | 8,635,000 1,727,000 3/3 | 2846億7644万 | 236億5147万 | +63.37% 2/16 | -17.19% 3/31 |
| 最新 | 6,040 2026/9/28 | 499,900 | 2818億7635万 | +13.64% 5,315 | |||
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）
- 2026/09/28 vs 2025/12/30
- 161%（2.61倍）
- 過去安値
83円（2011/11/29） - 7160%（72.6倍）
6,040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。
