- 6856
- 2026/10/02
- 時価
- 1兆697億円
- PER 予
- 21.29倍
- 2009年以降
- 5.92-34.04倍
（2009-2025年） - PBR
- 2.92倍
- 2009年以降
- 0.63-2.5倍
（2009-2025年） - 配当 予
- 3.12%
- ROE 予
- 13.71%
- ROA 予
- 9.2%
- 資料
- Link
- CSV,JSON
堀場製作所（6856）の株価チャート
株価
10/2
- 前日 (10/1)
- 25,245
- 始値
- 25,040
- 高値
- 25,415
- 安値
- 24,880
- 終値 +0.34%
- 25,330
- 出来高 +5.92%
- 254,000
乖離率
- 株価（5日）
移動平均値 - +2.88%
24,620 - 株価（25日）
移動平均値 - +9.98%
23,032 - 出来高（5日）
移動平均値 - +1.64%
249,900
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 25,040 | 25,415 | 24,880 | 25,330 | +0.34% | 254,000 | - | +9.98% | - | - |
| 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% | - | - |
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 12月期 | 4,130 1/4 | 1,107 10/28 | 2,080,200 5/15 | - | - | +22.73% 11/11 | -33.44% 10/10 |
| 2009年 12月期 | 2,530 6/2 | 1,180 1/26 | 1,415,400 8/6 | - | - | +24.43% 5/11 | -15.56% 8/7 |
| 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 | +15% 11/9 | -13.37% 8/17 |
| 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 | +12.49% 2/17 | -22.31% 3/15 |
| 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 | +8.7% 3/9 | -17.91% 8/7 |
| 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 | +15.92% 5/14 | -12.93% 8/7 |
| 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 | +8.86% 11/4 | -10.46% 5/12 |
| 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 | +12.56% 2/18 | -14.29% 8/25 |
| 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 | +13.2% 6/2 | -17.63% 2/12 |
| 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 | +13.93% 11/9 | -8.82% 8/14 |
| 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 | +17.26% 5/14 | -15.09% 10/11 |
| 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 | +22.63% 2/13 | -16.84% 5/23 |
| 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 | +12.07% 1/19 | -27.5% 3/13 |
| 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 | +9.71% 8/3 | -10.22% 11/29 |
| 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 | +9.95% 2/16 | -10.3% 6/20 |
| 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 | +18.83% 2/16 | -7.22% 8/15 |
| 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 | +24.45% 2/15 | -30.05% 8/5 |
| 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 | +15.76% 5/14 | -19.47% 4/7 |
| 最新 | 25,330 2026/10/2 | 254,000 | 1兆697億 | +9.98% 23,032 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 39%（1.39倍）
- 1985/12/27 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/27
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/27 vs 1987/12/28
- 0%（1倍）
- 1989/12/29 vs 1988/12/27
- 63%（1.63倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/29 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/29
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- 13%（1.13倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 92%（1.92倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/10/02 vs 2025/12/30
- 59%（1.59倍）
- 過去安値
749円（2000/03/14） - 3282%（33.82倍）
25,330円（10/2）
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。
