- 6838
- 2026/09/28
- 時価
- 135億円
- PER 予
- 7.36倍
- 2010年以降
- 赤字-169.49倍
（2010-2025年） - PBR
- 1.42倍
- 2010年以降
- 0.5-6.06倍
（2010-2025年） - 配当 予
- 0.68%
- ROE 予
- 19.31%
- ROA 予
- 11.15%
- 資料
- Link
- CSV,JSON
多摩川 HD（6838）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,464
- 始値
- 1,515
- 高値
- 1,530
- 安値
- 1,473
- 終値 +1.09%
- 1,480
- 出来高 +17.16%
- 157,000
乖離率
- 株価（5日）
移動平均値 - +3.06%
1,436 - 株価（25日）
移動平均値 - +1.16%
1,463 - 出来高（5日）
移動平均値 - -28.06%
218,240
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 | 1,515 | 1,530 | 1,473 | 1,480 | +1.09% | 157,000 | - | +1.16% | - | - |
| 09/25 | 1,445 | 1,469 | 1,420 | 1,464 | +1.95% | 134,000 | - | +0.14% | - | - |
| 09/24 | 1,411 | 1,439 | 1,403 | 1,436 | +2.28% | 203,100 | - | -1.91% | - | - |
| 09/18 | 1,373 | 1,423 | 1,373 | 1,404 | +0.65% | 232,600 | - | -4.49% | - | - |
| 09/17 | 1,364 | 1,446 | 1,364 | 1,395 | +4.49% | 364,500 | - | -5.49% | - | - |
| 09/16 | 1,390 | 1,396 | 1,327 | 1,335 | -2.91% | 296,600 | - | -9.86% | - | - |
| 09/15 | 1,403 | 1,420 | 1,321 | 1,375 | -8.52% | 978,300 | - | -7.53% | - | - |
| 09/14 | 1,498 | 1,567 | 1,454 | 1,503 | -1.51% | 397,200 | - | +0.8% | - | - |
| 09/11 | 1,480 | 1,547 | 1,474 | 1,526 | -1.29% | 312,100 | - | +2.55% | - | - |
| 09/10 | 1,486 | 1,546 | 1,475 | 1,546 | +4.6% | 169,600 | - | +3.97% | - | - |
| 09/09 | 1,511 | 1,541 | 1,472 | 1,478 | -2.51% | 188,300 | - | -0.47% | - | - |
| 09/08 | 1,547 | 1,588 | 1,504 | 1,516 | -3.07% | 189,000 | - | +2.09% | - | - |
| 09/07 | 1,581 | 1,585 | 1,519 | 1,564 | +0.84% | 207,100 | - | +5.68% | - | - |
| 09/04 | 1,508 | 1,578 | 1,503 | 1,551 | +4.44% | 353,400 | - | +5.58% | - | - |
| 09/03 | 1,490 | 1,518 | 1,455 | 1,485 | +0.34% | 156,100 | - | +2.06% | - | - |
| 09/02 | 1,479 | 1,500 | 1,463 | 1,480 | -1.6% | 188,100 | - | +2.49% | - | - |
| 09/01 | 1,500 | 1,532 | 1,476 | 1,504 | -0.86% | 241,600 | - | +4.81% | - | - |
| 08/31 | 1,455 | 1,517 | 1,431 | 1,517 | +4.77% | 263,100 | - | +6.16% | - | - |
| 08/28 | 1,468 | 1,494 | 1,443 | 1,448 | +0.14% | 131,800 | - | +1.76% | - | - |
| 08/27 | 1,458 | 1,465 | 1,426 | 1,446 | +1.26% | 123,100 | - | +1.76% | - | - |
| 08/26 | 1,396 | 1,450 | 1,384 | 1,428 | +2.37% | 145,600 | - | +0.63% | - | - |
| 08/25 | 1,386 | 1,410 | 1,363 | 1,395 | -2.92% | 258,500 | - | -1.48% | - | - |
| 08/24 | 1,398 | 1,448 | 1,375 | 1,437 | +1.99% | 172,600 | - | +1.63% | - | - |
| 08/21 | 1,418 | 1,435 | 1,384 | 1,409 | -3.49% | 230,100 | - | -0.35% | - | - |
| 08/20 | 1,467 | 1,479 | 1,424 | 1,460 | +1.6% | 75,400 | - | +2.96% | - | - |
| 08/19 | 1,483 | 1,497 | 1,420 | 1,437 | -5.09% | 239,000 | - | +1.41% | - | - |
| 08/18 | 1,570 | 1,580 | 1,505 | 1,514 | -4.54% | 160,600 | - | +6.77% | - | - |
| 08/17 | 1,568 | 1,592 | 1,524 | 1,586 | +1.15% | 221,000 | - | +11.77% | - | - |
| 08/14 | 1,545 | 1,622 | 1,524 | 1,568 | +3.5% | 440,000 | - | +10.66% | - | - |
| 08/13 | 1,518 | 1,548 | 1,503 | 1,515 | +1.61% | 133,000 | - | +7.07% | - | - |
| 08/12 | 1,461 | 1,506 | 1,452 | 1,491 | +1.15% | 104,800 | - | +5% | - | - |
| 08/10 | 1,438 | 1,529 | 1,438 | 1,474 | +2.57% | 155,100 | - | +3.08% | - | - |
| 08/07 | 1,495 | 1,521 | 1,401 | 1,437 | -2.91% | 194,700 | - | -0.28% | - | - |
| 08/06 | 1,491 | 1,511 | 1,460 | 1,480 | -2.37% | 162,700 | - | +1.93% | - | - |
| 08/05 | 1,468 | 1,519 | 1,457 | 1,516 | +3.84% | 220,000 | - | +3.62% | - | - |
| 08/04 | 1,370 | 1,478 | 1,370 | 1,460 | +5.34% | 268,500 | - | -0.88% | - | - |
| 08/03 | 1,260 | 1,399 | 1,254 | 1,386 | +7.44% | 316,000 | - | -6.79% | - | - |
| 07/31 | 1,300 | 1,318 | 1,249 | 1,290 | +5.65% | 268,000 | - | -14.51% | - | - |
| 07/30 | 1,197 | 1,266 | 1,168 | 1,221 | +1.24% | 268,100 | - | -20.87% | - | - |
| 07/29 | 1,279 | 1,284 | 1,161 | 1,206 | -3.44% | 420,400 | - | -23.18% | - | - |
| 07/28 | 1,341 | 1,341 | 1,234 | 1,249 | -8.5% | 291,800 | - | -21.99% | - | - |
| 07/27 | 1,385 | 1,395 | 1,347 | 1,365 | +0.74% | 197,900 | - | -16.36% | - | - |
| 07/24 | 1,381 | 1,392 | 1,329 | 1,355 | -3.56% | 168,100 | - | -18.32% | - | - |
| 07/23 | 1,402 | 1,425 | 1,385 | 1,405 | +0.43% | 117,600 | - | -16.96% | - | - |
| 07/22 | 1,385 | 1,442 | 1,370 | 1,399 | +3.25% | 302,100 | - | -18.71% | - | - |
| 07/21 | 1,374 | 1,375 | 1,318 | 1,355 | +0.82% | 259,600 | - | -22.88% | - | - |
| 07/17 | 1,431 | 1,431 | 1,300 | 1,344 | -6.47% | 446,100 | - | -24.41% | - | - |
| 07/16 | 1,469 | 1,517 | 1,432 | 1,437 | -3.94% | 168,200 | - | -19.99% | - | - |
| 07/15 | 1,451 | 1,499 | 1,430 | 1,496 | +3.46% | 200,300 | - | -17.26% | - | - |
| 07/14 | 1,440 | 1,467 | 1,400 | 1,446 | -0.69% | 361,300 | - | -20.64% | - | - |
| 07/13 | 1,518 | 1,551 | 1,453 | 1,456 | -5.58% | 287,300 | - | -21.04% | - | - |
| 07/10 | 1,545 | 1,571 | 1,525 | 1,542 | +1.11% | 184,900 | - | -17.58% | - | - |
| 07/09 | 1,579 | 1,580 | 1,491 | 1,525 | +0.26% | 271,900 | - | -19.95% | - | - |
| 07/08 | 1,598 | 1,617 | 1,521 | 1,521 | -7.14% | 380,900 | - | -21.64% | - | - |
| 07/07 | 1,725 | 1,726 | 1,631 | 1,638 | -6.13% | 334,600 | - | -17.15% | - | - |
| 07/06 | 1,787 | 1,865 | 1,723 | 1,745 | -0.11% | 231,700 | - | -12.88% | - | - |
| 07/03 | 1,726 | 1,749 | 1,665 | 1,747 | +1.22% | 292,700 | - | -13.69% | - | - |
| 07/02 | 1,714 | 1,777 | 1,682 | 1,726 | -0.69% | 265,800 | - | -15.31% | - | - |
| 07/01 | 1,780 | 1,800 | 1,678 | 1,738 | -1.47% | 397,600 | - | -15.51% | - | - |
| 06/30 | 1,850 | 1,854 | 1,736 | 1,764 | -3.18% | 270,300 | - | -15.07% | - | - |
| 06/29 | 1,941 | 1,942 | 1,750 | 1,822 | -6.13% | 433,700 | - | -13.11% | - | - |
| 06/26 | 2,033 | 2,075 | 1,883 | 1,941 | -8.66% | 391,000 | - | -8.1% | - | - |
| 06/25 | 1,972 | 2,166 | 1,912 | 2,125 | +12.32% | 660,600 | - | +0.38% | - | - |
| 06/24 | 1,980 | 2,070 | 1,877 | 1,892 | -4.44% | 418,800 | - | -10.33% | - | - |
| 06/23 | 2,037 | 2,074 | 1,980 | 1,980 | -2.27% | 340,300 | - | -6.25% | - | - |
| 06/22 | 2,057 | 2,141 | 2,001 | 2,026 | -1.07% | 341,900 | - | -4.12% | - | - |
| 06/19 | 2,165 | 2,262 | 1,940 | 2,048 | -5.67% | 785,400 | - | -3.4% | - | - |
| 06/18 | 2,131 | 2,265 | 2,086 | 2,171 | +0.84% | 690,400 | - | +2.5% | - | - |
| 06/17 | 2,230 | 2,490 | 2,122 | 2,153 | -5.57% | 1,705,200 | - | +2.18% | - | - |
| 06/16 | 2,280 | 2,280 | 2,280 | 2,280 | +21.28% | 27,400 | - | +8.67% | - | - |
| 06/15 | 1,850 | 1,895 | 1,788 | 1,880 | +4.74% | 479,300 | - | -9.88% | - | - |
| 06/12 | 1,821 | 1,856 | 1,720 | 1,795 | +2.57% | 311,400 | - | -14.44% | - | - |
| 06/11 | 1,716 | 1,813 | 1,655 | 1,750 | -4.68% | 437,400 | - | -16.79% | - | - |
| 06/10 | 1,933 | 1,933 | 1,800 | 1,836 | -7.65% | 574,900 | - | -12.7% | - | - |
| 06/09 | 2,170 | 2,182 | 1,933 | 1,988 | -6.89% | 771,100 | - | -5.15% | - | - |
| 06/08 | 2,239 | 2,285 | 2,086 | 2,135 | -10.63% | 588,300 | - | +2.45% | - | - |
| 06/05 | 2,346 | 2,483 | 2,320 | 2,389 | -2.33% | 292,700 | - | +15.8% | - | - |
| 06/04 | 2,307 | 2,463 | 2,220 | 2,446 | +1.62% | 333,000 | - | +20.31% | - | - |
| 06/03 | 2,300 | 2,496 | 2,235 | 2,407 | +5.43% | 379,500 | - | +20.17% | - | - |
| 06/02 | 2,287 | 2,348 | 2,144 | 2,283 | -0.13% | 478,800 | - | +15.36% | - | - |
| 06/01 | 2,120 | 2,328 | 2,120 | 2,286 | +9.54% | 491,700 | - | +16.57% | - | - |
| 05/29 | 2,260 | 2,286 | 2,062 | 2,087 | -5.57% | 331,600 | - | +7.52% | - | - |
| 05/28 | 2,175 | 2,244 | 2,080 | 2,210 | -0.63% | 268,000 | - | +14.63% | - | - |
| 05/27 | 2,298 | 2,440 | 2,201 | 2,224 | -1.68% | 486,600 | - | +17.11% | - | - |
| 05/26 | 2,211 | 2,343 | 2,072 | 2,262 | +3.1% | 484,500 | - | +21.29% | - | - |
| 05/25 | 2,125 | 2,199 | 2,029 | 2,194 | +5.33% | 468,300 | - | +20.22% | - | - |
| 05/22 | 1,957 | 2,134 | 1,950 | 2,083 | +6.44% | 383,300 | - | +16.43% | - | - |
| 05/21 | 1,960 | 1,971 | 1,788 | 1,957 | +2.03% | 485,100 | - | +11.38% | - | - |
| 05/20 | 2,010 | 2,044 | 1,870 | 1,918 | -5.24% | 497,500 | - | +10.93% | - | - |
| 05/19 | 2,183 | 2,183 | 1,932 | 2,024 | -7.24% | 817,000 | - | +18.64% | - | - |
| 05/18 | 2,050 | 2,192 | 1,984 | 2,182 | +9.1% | 600,600 | - | +29.8% | - | - |
| 05/15 | 1,934 | 2,098 | 1,930 | 2,000 | +4.71% | 438,700 | - | +21.43% | - | - |
| 05/14 | 1,953 | 2,044 | 1,873 | 1,910 | -1.29% | 406,800 | - | +17.76% | - | - |
| 05/13 | 1,970 | 2,091 | 1,911 | 1,935 | -1.93% | 474,400 | - | +20.94% | - | - |
| 05/12 | 2,127 | 2,150 | 1,954 | 1,973 | -9.16% | 640,700 | - | +25.59% | - | - |
| 05/11 | 1,970 | 2,326 | 1,941 | 2,172 | +12.54% | 1,706,600 | - | +40.76% | - | - |
| 05/08 | 1,750 | 1,958 | 1,714 | 1,930 | +10.22% | 485,200 | - | +28.32% | - | - |
| 05/07 | 1,702 | 1,783 | 1,663 | 1,751 | +6.19% | 379,100 | - | +18.47% | - | - |
| 05/01 | 1,684 | 1,686 | 1,623 | 1,649 | -2.08% | 186,100 | - | +12.87% | - | - |
| 04/30 | 1,602 | 1,736 | 1,583 | 1,684 | +3.82% | 334,600 | - | +16.38% | - | - |
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 | |
| 2009年 3月期 | 747 224 5/7 | 260 78 2/18 | 9,600 32,000 2/17 | - | - | +31.68% 11/5 | -27.52% 8/25 |
| 2010年 3月期 | 967 290 7/22 | 287 86 12/1 86 5/15 | 59,700 199,000 7/22 | - | - | +54.01% 7/22 | -28% 12/1 |
| 2011年 3月期 | 700 210 7/20 210 7/16 他3件 | 373 112 3/17 | 6,300 21,000 6/22 | 14億2254万 | 7億5868万 | +43.99% 6/7 | -24.1% 3/17 |
| 2012年 3月期 | 910 273 6/30 | 390 117 4/8 | 36,900 123,000 6/30 | 18億4930万 | 7億9255万 | +44.55% 6/30 | -20.8% 10/24 |
| 2013年 3月期 | 2,207 662 2/6 | 297 89 6/1 | 97,200 324,000 12/20 | 44億8438万 | 6億288万 | +71.9% 12/20 | -16.94% 5/29 |
| 2014年 3月期 | 3,333 1,000 5/8 | 1,760 528 4/1 | 153,600 512,000 10/11 | 67億7400万 | 35億7667万 | +45.48% 5/8 | -19.08% 6/7 |
| 2015年 3月期 | 4,570 457 5/8 | 1,530 153 10/21 | 316,400 3,164,000 5/8 | 188億5536万 | 64億534万 | +45.33% 5/8 | -25.93% 6/11 |
| 2016年 3月期 | 2,120 212 4/2 212 4/1 | 690 69 2/15 | 440,800 4,408,000 3/16 | 89億1057万 | 29億3346万 | +20.43% 3/14 | -32.09% 8/25 |
| 2017年 3月期 | 1,510 151 1/16 | 750 75 9/7 | 1,629,400 16,294,000 10/13 | 64億3229万 | 31億9485万 | +48.82% 10/21 | -15.36% 4/14 |
| 2018年 3月期 | 1,380 138 6/5 | 950 95 2/14 | 576,400 5,764,000 6/5 | 58億7852万 | 40億4681万 | +12.65% 10/24 | -13.98% 2/14 |
| 2019年 3月期 | 1,140 114 4/5 | 430 12/25 | 748,400 3/5 | 49億9411万 | 18億9397万 | +34.82% 3/11 | -32.61% 12/25 |
| 2020年 3月期 | 4,480 1/14 | 725 4/2 | 1,868,400 7/1 | 205億3363万 | 31億9333万 | +49.39% 6/27 | -33.85% 2/28 |
| 2021年 3月期 | 2,817 5/22 | 1,620 3/15 | 2,294,100 5/21 | 144億50万 | 92億4161万 | +25.16% 5/21 | -14.15% 11/19 |
| 2022年 3月期 | 1,890 4/2 | 760 3/15 | 274,500 9/13 | 108億4293万 | 44億7328万 | +19.42% 9/13 | -14.88% 11/29 |
| 2023年 3月期 | 995 4/5 | 603 9/8 9/7 | 2,509,000 6/2 | 58億9826万 | 36億6256万 | +33.88% 11/9 | -16.7% 5/17 |
| 2024年 3月期 | 937 3/6 | 570 8/5 | 1,197,600 10/9 | 59億7543万 | 37億3629万 | +24.62% 10/8 | -26.22% 8/5 |
| 2025年 10月期 | 898 9/9 | 561 4/7 | 887,400 10/23 | 59億1324万 | 36億9412万 | +9.5% 9/8 | -19.74% 4/7 |
| 最新 | 1,480 2026/9/28 | 157,000 | 135億9039万 | +1.16% 1,463 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/28
- -73%（0.27倍）
- 2002/12/25 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/25
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 348%（4.48倍）
- 2005/12/30 vs 2004/12/30
- -43%（0.57倍）
- 2006/12/28 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/28
- -75%（0.25倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/29 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/29
- 71%（1.71倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 142%（2.42倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 536%（6.36倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -51%（0.49倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/09/28 vs 2025/12/30
- 114%（2.14倍）
- 過去安値
260円（2009/02/18） - 469%（5.69倍）
1,480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。
