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
10/01	24,820	25,245	24,525	25,245	+3.27%	239,800	-	+9.99%	-	-
09/30	24,655	24,765	24,315	24,445	+0.62%	220,400	-	+6.89%	-	-
09/29	24,025	24,320	23,900	24,295	+2.14%	227,200	-	+6.45%	-	-
09/28	24,195	24,345	23,785	23,785	-0.29%	308,100	-	+4.33%	-	-
09/25	23,395	23,905	23,120	23,855	+1.38%	271,400	-	+4.72%	-	-
09/24	23,100	23,530	22,640	23,530	+2.82%	384,400	-	+3.13%	-	-
09/18	22,430	22,885	22,240	22,885	+3.95%	519,200	-	-0.04%	-	-
09/17	22,310	22,335	21,890	22,015	-0.52%	227,200	-	-4.21%	-	-
09/16	21,570	22,130	21,440	22,130	+2.64%	166,000	-	-4.19%	-	-
09/15	21,195	21,765	21,150	21,560	+0.05%	172,900	-	-7.06%	-	-
09/14	21,155	21,655	20,980	21,550	+0.28%	247,100	-	-7.64%	-	-
09/11	21,135	21,630	21,135	21,490	-2.76%	256,000	-	-8.54%	-	-
09/10	22,040	22,150	21,515	22,100	+0.98%	165,300	-	-6.86%	-	-
09/09	22,110	22,410	21,885	21,885	+1.27%	184,400	-	-8.64%	-	-
09/08	22,580	22,755	21,610	21,610	-5.96%	168,200	-	-10.52%	-	-
09/07	23,040	23,085	22,680	22,980	+1.91%	202,300	-	-5.54%	-	-
09/04	22,465	22,950	22,405	22,550	+0.36%	248,900	-	-7.72%	-	-
09/03	22,800	22,800	22,350	22,470	-0.29%	154,200	-	-8.25%	-	-
09/02	23,000	23,100	22,535	22,535	-3.86%	180,700	-	-8.14%	-	-
09/01	23,185	23,535	22,940	23,440	-0.11%	129,500	-	-4.79%	-	-
08/31	22,885	23,500	22,845	23,465	+0.34%	303,000	-	-5.24%	-	-
08/28	23,815	24,085	23,380	23,385	-1.22%	181,900	-	-6.03%	-	-
08/27	24,090	24,250	23,345	23,675	+0.36%	155,600	-	-5.42%	-	-
08/26	23,825	23,900	23,405	23,590	+1.14%	173,600	-	-6.28%	-	-
08/25	23,150	23,405	22,710	23,325	+0.65%	132,000	-	-7.82%	-	-
08/24	23,270	23,455	22,950	23,175	-0.52%	147,300	-	-8.73%	-	-
08/21	23,405	23,415	22,750	23,295	-1.52%	127,900	-	-8.93%	-	-
08/20	23,240	23,715	22,930	23,655	+1.46%	207,100	-	-8.32%	-	-
08/19	23,545	23,830	23,230	23,315	-5.86%	200,100	-	-10.13%	-	-
08/18	25,540	25,880	24,570	24,765	-3.03%	212,300	-	-5.14%	-	-
08/17	25,075	25,540	24,940	25,540	+1.98%	302,000	-	-2.63%	-	-
08/14	25,000	25,715	24,900	25,045	+0.54%	175,800	-	-4.65%	-	-
08/13	25,040	25,260	24,455	24,910	+0.95%	357,300	-	-5.24%	-	-
08/12	24,700	25,120	24,470	24,675	-0.82%	328,400	-	-6.34%	-	-
08/10	25,580	26,485	24,725	24,880	-3.08%	391,600	-	-5.99%	-	-
08/07	27,310	27,340	25,625	25,670	-5.78%	364,000	-	-3.41%	-	-
08/06	27,470	27,780	26,910	27,245	-1.94%	197,100	-	+2.22%	-	-
08/05	28,150	28,315	27,530	27,785	+3.75%	228,600	-	+4.02%	-	-
08/04	26,150	26,990	26,030	26,780	+2.66%	201,900	-	+0.32%	-	-
08/03	25,680	26,490	25,205	26,085	+1.6%	228,400	-	-2.36%	-	-
07/31	25,860	26,305	25,000	25,675	+7.45%	349,900	-	-4.19%	-	-
07/30	23,400	24,550	23,170	23,895	+1.59%	530,900	-	-11.21%	-	-
07/29	24,440	24,805	23,030	23,520	-4.78%	331,000	-	-13.06%	-	-
07/28	24,550	25,300	24,485	24,700	-8.5%	278,600	-	-9.27%	-	-
07/27	26,685	26,995	26,120	26,995	+1.71%	191,800	-	-1.42%	-	-
07/24	26,910	27,095	26,105	26,540	-2.01%	195,500	-	-3.31%	-	-
07/23	27,115	27,715	26,830	27,085	-0.29%	183,300	-	-1.6%	-	-
07/22	27,830	27,980	27,165	27,165	+1%	141,800	-	-1.36%	-	-
07/21	25,615	26,900	25,455	26,895	+5.49%	201,900	-	-2.32%	-	-
07/17	26,435	26,490	24,865	25,495	-8.41%	382,200	-	-7.37%	-	-
07/16	27,880	28,000	27,410	27,835	-3.62%	182,300	-	+1.14%	-	-
07/15	27,675	28,985	27,460	28,880	+6.27%	267,900	-	+5.41%	-	-
07/14	27,160	27,495	26,410	27,175	-1.09%	197,700	-	-0.22%	-	-
07/13	27,545	28,385	27,185	27,475	-1.17%	297,500	-	+1.18%	-	-
07/10	27,460	27,965	27,265	27,800	+5.06%	259,700	-	+2.83%	-	-
07/09	26,575	26,575	25,960	26,460	+3.46%	177,900	-	-1.85%	-	-
07/08	25,115	26,260	25,100	25,575	-2.98%	322,600	-	-5.12%	-	-
07/07	27,650	27,995	26,065	26,360	-4.67%	123,100	-	-2.36%	-	-
07/06	28,200	28,200	27,170	27,650	-0.09%	145,400	-	+2.5%	-	-
07/03	26,735	27,690	26,225	27,675	+0.34%	262,600	-	+2.75%	-	-
07/02	27,680	28,235	26,960	27,580	-3.84%	192,100	-	+2.62%	-	-
07/01	28,410	28,910	27,680	28,680	+4.63%	337,300	-	+6.94%	-	-
06/30	27,660	27,810	27,140	27,410	+0.51%	134,100	-	+2.61%	-	-
06/29	27,340	27,480	26,450	27,270	-3.06%	162,600	-	+2.37%	-	-
06/26	28,365	28,730	27,560	28,130	-1.57%	196,000	-	+5.76%	-	-
06/25	28,350	28,785	27,880	28,580	+4.21%	133,700	-	+7.82%	-	-
06/24	27,600	27,835	27,040	27,425	-1.1%	160,000	-	+4.04%	-	-
06/23	29,155	29,220	27,730	27,730	-3.5%	198,400	-	+5.65%	-	-
06/22	28,780	29,285	28,670	28,735	+0.37%	135,900	-	+9.93%	-	-
06/19	29,440	30,100	28,585	28,630	+0.67%	337,900	-	+10.02%	-	-
06/18	27,770	28,740	27,705	28,440	+3.59%	200,600	-	+9.82%	-	-
06/17	26,760	27,695	26,645	27,455	+1.61%	152,300	-	+6.66%	-	-
06/16	26,605	27,070	26,375	27,020	+1.56%	119,800	-	+5.49%	-	-
06/15	26,710	26,800	26,120	26,605	+4.56%	163,500	-	+4.34%	-	-
06/12	25,500	26,190	25,300	25,445	+2.6%	187,100	-	+0.24%	-	-
06/11	24,010	24,850	23,650	24,800	+0.24%	117,900	-	-1.95%	-	-
06/10	24,740	25,365	24,470	24,740	-1.75%	163,600	-	-1.84%	-	-
06/09	24,805	25,270	24,400	25,180	+2.88%	153,000	-	+0.4%	-	-
06/08	25,000	25,250	24,310	24,475	-5.57%	167,800	-	-1.87%	-	-
06/05	25,845	26,215	25,415	25,920	-1.61%	149,100	-	+4.37%	-	-
06/04	26,110	26,540	26,000	26,345	-1%	134,300	-	+6.79%	-	-
06/03	26,125	26,800	25,990	26,610	+2.92%	201,600	-	+8.7%	-	-
06/02	26,445	26,595	25,170	25,855	-2.82%	174,100	-	+6.5%	-	-
06/01	26,030	27,115	25,940	26,605	+1.29%	156,400	-	+10.41%	-	-
05/29	26,900	27,245	26,265	26,265	+0.61%	230,900	-	+9.99%	-	-
05/28	25,770	26,170	25,400	26,105	+0.19%	158,600	-	+10.3%	-	-
05/27	26,540	26,600	26,025	26,055	+2.02%	223,300	-	+11.07%	-	-
05/26	26,225	26,225	25,380	25,540	-2.61%	178,700	-	+9.75%	-	-
05/25	26,300	26,530	25,970	26,225	+1.35%	162,000	-	+13.5%	-	-
05/22	25,185	26,005	24,910	25,875	+3.89%	173,400	-	+12.96%	-	-
05/21	25,015	25,355	24,900	24,905	+1.05%	180,900	-	+9.69%	-	-
05/20	24,735	24,935	24,260	24,645	-1.5%	168,800	-	+9.28%	-	-
05/19	25,790	25,980	24,800	25,020	-2.99%	225,200	-	+11.83%	-	-
05/18	26,455	26,570	25,745	25,790	+1.04%	262,700	-	+16.37%	-	-
05/15	28,200	28,200	25,065	25,525	+4.14%	629,700	-	+16.69%	-	-
05/14	24,810	25,265	24,230	24,510	+0.82%	268,100	-	+13.49%	-	-
05/13	23,740	24,445	23,630	24,310	+0.73%	164,500	-	+13.81%	-	-
05/12	24,345	24,375	23,620	24,135	+1.79%	183,100	-	+14.34%	-	-
05/11	24,170	24,170	23,540	23,710	+2.33%	191,300	-	+13.51%	-	-
05/08	22,450	23,180	22,400	23,170	+2.52%	217,500	-	+12.18%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	2,530 6/2	1,180 1/26	1,415,400 8/6	-	-	956億9700万 12/30
2010年 12月期	2,933 5/11	1,905 8/24	1,021,900 2/1	1247億4635万	810億2346万	979億5119万 12/30
2011年 12月期	2,749 7/25	1,801 3/15	909,300 2/8	1169億2046万	766億13万	986億7424万 12/30
2012年 12月期	2,963 5/10	2,058 10/10	1,435,000 8/7	1260億2231万	875億3085万	1058億6214万 12/28
2013年 12月期	4,050 5/21	2,492 1/9	744,900 12/20	1722億5460万	1059億8974万	1518億6263万 12/30
2014年 12月期	4,380 12/4	3,085 5/21	796,400 11/12	1862億9345万	1312億1353万	1698億8348万 12/30
2015年 12月期	5,410 7/6	3,675 1/16	867,300 2/13	2301億218万	1563億786万	1976億3006万 12/30
2016年 12月期	5,620 12/21	3,135 2/10	1,086,200 2/10	2390億3406万	1333億4017万	2279億2203万 12/30
2017年 12月期	7,830 11/9	5,450 1/18	1,092,400 8/7	3330億3144万	2318億349万	2862億3264万 12/29
2018年 12月期	9,590 5/15 5/14	4,205 12/26	1,503,800 8/6	4078億8909万	1788億5022万	1893億4531万 12/28
2019年 12月期	7,870 12/16	4,155 1/4	792,900 2/13	3347億3275万	1767億2358万	3091億5175万 12/30
2020年 12月期	7,560 1/24	4,250 3/17	540,200 11/30	3215億4760万	1807億6419万	2552億9350万 12/30
2021年 12月期	8,420 9/14	5,870 1/4	595,100 11/12	3581億2577万	2496億6725万	2852億5341万 12/30
2022年 12月期	7,030 6/3	5,570 10/3	582,400 2/15	2990億524万	2369億742万	2419億7904万 12/30
2023年 12月期	11,415 12/27	5,650 1/4	942,000 7/28	4855億1136万	2403億1004万	4662億3504万 12/29
2024年 12月期	16,225 5/14	7,941 11/18 11/14	1,183,300 11/14	6900億9390万	3353億7425万	3839億4927万 12/30
2025年 12月期	16,680 12/8	7,858 4/7	647,000 11/17	7044億5064万	3318億6889万	6702億5510万 12/30
最新	25,245 2026/10/1		239,800	1兆661億

堀場製作所（6856）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート