- 6981
- 2026/09/28
- 時価
- 15兆7118億円
- PER 予
- 43.11倍
- 2010年以降
- 10.34-49.5倍
（2010-2026年） - PBR
- 5.28倍
- 2010年以降
- 0.93-3.83倍
（2010-2026年） - 配当 予
- 0.87%
- ROE 予
- 12.25%
- ROA 予
- 10.53%
- 資料
- Link
- CSV,JSON
村田製作所（6981）の株価チャート
株価
9/28
- 前日 (9/25)
- 8,022
- 始値
- 8,017
- 高値
- 8,292
- 安値
- 7,988
- 終値 -0.22%
- 8,004
- 出来高 -7.38%
- 20,852,800
乖離率
- 株価（5日）
移動平均値 - +2.5%
7,809 - 株価（25日）
移動平均値 - +8.88%
7,351 - 出来高（5日）
移動平均値 - -0.67%
20,993,840
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 | 8,017 | 8,292 | 7,988 | 8,004 | -0.22% | 20,852,800 | - | +8.88% | - | - |
| 09/25 | 7,883 | 8,168 | 7,848 | 8,022 | +2.54% | 22,514,600 | - | +9.53% | - | - |
| 09/24 | 8,000 | 8,073 | 7,815 | 7,823 | +0.77% | 19,220,600 | - | +7.12% | - | - |
| 09/18 | 7,581 | 7,763 | 7,510 | 7,763 | +4.47% | 23,568,900 | - | +6.04% | - | - |
| 09/17 | 7,752 | 7,877 | 7,392 | 7,431 | -2.65% | 18,812,300 | - | +1.24% | - | - |
| 09/16 | 7,493 | 7,633 | 7,385 | 7,633 | +3.16% | 20,484,200 | - | +3.5% | - | - |
| 09/15 | 6,970 | 7,516 | 6,967 | 7,399 | +3.24% | 20,483,200 | - | +0.37% | - | - |
| 09/14 | 7,000 | 7,175 | 6,806 | 7,167 | -2.52% | 21,152,100 | - | -2.73% | - | - |
| 09/11 | 7,075 | 7,400 | 7,075 | 7,352 | -2.3% | 23,574,100 | - | -0.27% | - | - |
| 09/10 | 7,196 | 7,571 | 7,060 | 7,525 | +5.57% | 22,261,900 | - | +2.05% | - | - |
| 09/09 | 7,146 | 7,259 | 6,954 | 7,128 | +1.5% | 19,674,600 | - | -3.51% | - | - |
| 09/08 | 7,399 | 7,399 | 7,023 | 7,023 | -7.83% | 19,810,700 | - | -4.93% | - | - |
| 09/07 | 7,431 | 7,636 | 7,325 | 7,620 | +5.97% | 20,443,400 | - | +3.08% | - | - |
| 09/04 | 7,001 | 7,214 | 6,871 | 7,191 | +4.2% | 19,759,800 | - | -2.61% | - | - |
| 09/03 | 7,020 | 7,034 | 6,782 | 6,901 | -0.27% | 16,429,500 | - | -6.15% | - | - |
| 09/02 | 6,975 | 6,995 | 6,777 | 6,920 | -5.08% | 21,640,400 | - | -5.54% | - | - |
| 09/01 | 7,053 | 7,359 | 6,974 | 7,290 | +1.38% | 19,360,500 | - | -0.61% | - | - |
| 08/31 | 6,987 | 7,276 | 6,926 | 7,191 | -2.78% | 21,559,700 | - | -2.4% | - | - |
| 08/28 | 7,459 | 7,539 | 7,302 | 7,397 | +1.2% | 24,610,000 | - | -0.22% | - | - |
| 08/27 | 7,400 | 7,555 | 7,117 | 7,309 | +1.73% | 23,952,000 | - | -2% | - | - |
| 08/26 | 7,040 | 7,211 | 6,884 | 7,185 | +0.77% | 19,311,100 | - | -4.19% | - | - |
| 08/25 | 7,000 | 7,165 | 6,871 | 7,130 | +0.89% | 18,662,800 | - | -5.32% | - | - |
| 08/24 | 7,000 | 7,276 | 6,975 | 7,067 | -0.34% | 16,637,700 | - | -6.41% | - | - |
| 08/21 | 7,055 | 7,203 | 7,003 | 7,091 | -1.58% | 15,412,300 | - | -6.76% | - | - |
| 08/20 | 7,100 | 7,273 | 7,045 | 7,205 | -1.72% | 20,080,100 | - | -6.25% | - | - |
| 08/19 | 7,240 | 7,636 | 7,162 | 7,331 | -2.2% | 27,675,300 | - | -5.54% | - | - |
| 08/18 | 8,290 | 8,364 | 7,460 | 7,496 | -9.58% | 31,992,000 | - | -4.27% | - | - |
| 08/17 | 8,240 | 8,321 | 7,964 | 8,290 | +0.67% | 19,316,100 | - | +4.61% | - | - |
| 08/14 | 8,500 | 8,540 | 8,081 | 8,235 | -0.91% | 32,332,000 | - | +3.3% | - | - |
| 08/13 | 7,728 | 8,455 | 7,694 | 8,311 | +10.25% | 39,681,100 | - | +3.84% | - | - |
| 08/12 | 7,378 | 7,548 | 7,080 | 7,538 | +3.23% | 25,048,400 | - | -6.24% | - | - |
| 08/10 | 7,273 | 7,473 | 7,158 | 7,302 | +0.54% | 17,613,200 | - | -10.38% | - | - |
| 08/07 | 7,481 | 7,528 | 6,936 | 7,263 | -2.13% | 28,334,600 | - | -12.49% | - | - |
| 08/06 | 7,686 | 7,762 | 7,050 | 7,421 | -5.21% | 36,253,800 | - | -12.12% | - | - |
| 08/05 | 7,351 | 7,915 | 7,305 | 7,829 | +9.82% | 39,073,300 | - | -9.21% | - | - |
| 08/04 | 7,285 | 7,332 | 6,770 | 7,129 | -0.45% | 27,158,200 | - | -18.67% | - | - |
| 08/03 | 7,566 | 7,567 | 6,923 | 7,161 | -3.44% | 41,411,700 | - | -19.63% | - | - |
| 07/31 | 7,416 | 7,416 | 7,416 | 7,416 | +15.59% | 2,959,500 | - | -18.09% | - | - |
| 07/30 | 6,230 | 6,840 | 6,022 | 6,416 | +2.97% | 43,111,700 | - | -30.5% | - | - |
| 07/29 | 7,154 | 7,182 | 5,861 | 6,231 | -12.89% | 47,757,600 | - | -33.82% | - | - |
| 07/28 | 7,292 | 7,558 | 7,000 | 7,153 | -11.71% | 31,110,900 | - | -25.54% | - | - |
| 07/27 | 8,221 | 8,401 | 7,963 | 8,102 | -2.51% | 20,700,300 | - | -17.41% | - | - |
| 07/24 | 8,577 | 8,689 | 8,030 | 8,311 | -2.66% | 22,737,700 | - | -16.52% | - | - |
| 07/23 | 8,617 | 8,817 | 8,507 | 8,538 | +2.66% | 28,657,300 | - | -15.41% | - | - |
| 07/22 | 8,550 | 8,720 | 8,225 | 8,317 | +3.95% | 31,932,300 | - | -18.35% | - | - |
| 07/21 | 7,578 | 8,046 | 7,336 | 8,001 | +4.83% | 34,312,600 | - | -22.13% | - | - |
| 07/17 | 7,812 | 8,021 | 7,270 | 7,632 | -9.14% | 43,867,400 | - | -26.31% | - | - |
| 07/16 | 8,700 | 8,838 | 8,350 | 8,400 | -7.69% | 23,684,600 | - | -19.18% | - | - |
| 07/15 | 9,184 | 9,188 | 8,745 | 9,100 | 0% | 26,579,800 | - | -12.64% | - | - |
| 07/14 | 9,001 | 9,136 | 8,469 | 9,100 | +0.38% | 37,725,100 | - | -12.49% | - | - |
| 07/13 | 9,726 | 10,060 | 8,795 | 9,066 | -8.05% | 36,642,900 | - | -13.02% | - | - |
| 07/10 | 9,677 | 10,085 | 9,582 | 9,860 | +4.06% | 32,667,200 | - | -5.27% | - | - |
| 07/09 | 9,327 | 9,609 | 9,265 | 9,475 | +4.96% | 29,495,100 | - | -8.91% | - | - |
| 07/08 | 8,912 | 9,660 | 8,823 | 9,027 | -2.01% | 41,610,500 | - | -13.36% | - | - |
| 07/07 | 10,185 | 10,380 | 9,181 | 9,212 | -10.13% | 43,829,700 | - | -12.06% | - | - |
| 07/06 | 11,085 | 11,090 | 9,901 | 10,250 | -7.49% | 20,945,500 | - | -2.52% | - | - |
| 07/03 | 10,335 | 11,080 | 9,951 | 11,080 | +1.89% | 24,232,500 | - | +5.27% | - | - |
| 07/02 | 10,925 | 11,370 | 10,765 | 10,875 | -8.54% | 21,447,000 | - | +3.9% | - | - |
| 07/01 | 11,670 | 12,280 | 11,530 | 11,890 | +4.34% | 27,495,200 | - | +14.62% | - | - |
| 06/30 | 10,640 | 11,640 | 10,450 | 11,395 | +6.1% | 22,104,900 | - | +11.6% | - | - |
| 06/29 | 10,835 | 11,085 | 10,355 | 10,740 | -0.28% | 21,412,600 | - | +6.57% | - | - |
| 06/26 | 11,300 | 11,550 | 10,580 | 10,770 | -8.92% | 21,939,600 | - | +8.08% | - | - |
| 06/25 | 11,475 | 12,020 | 11,125 | 11,825 | +7.21% | 21,595,200 | - | +20.42% | - | - |
| 06/24 | 10,990 | 11,450 | 10,780 | 11,030 | +0.23% | 23,298,600 | - | +14.7% | - | - |
| 06/23 | 11,950 | 12,145 | 11,005 | 11,005 | -10.16% | 27,617,500 | - | +16.81% | - | - |
| 06/22 | 12,570 | 12,895 | 12,120 | 12,250 | +4.26% | 26,689,000 | - | +32.75% | - | - |
| 06/19 | 12,345 | 12,410 | 11,280 | 11,750 | +0.04% | 47,359,300 | - | +30.77% | - | - |
| 06/18 | 12,100 | 12,850 | 11,715 | 11,745 | +8.1% | 37,329,500 | - | +34.06% | - | - |
| 06/17 | 10,230 | 11,095 | 10,200 | 10,865 | +3.18% | 31,784,100 | - | +27.15% | - | - |
| 06/16 | 10,560 | 10,995 | 10,320 | 10,530 | +4.67% | 37,241,100 | - | +26.05% | - | - |
| 06/15 | 9,456 | 10,060 | 9,415 | 10,060 | +17.58% | 28,135,700 | - | +23.04% | - | - |
| 06/12 | 9,567 | 9,665 | 8,521 | 8,556 | -4.58% | 59,245,900 | - | +6.79% | - | - |
| 06/11 | 8,218 | 9,018 | 8,083 | 8,967 | +3.66% | 42,888,400 | - | +13.46% | - | - |
| 06/10 | 9,392 | 9,580 | 8,550 | 8,650 | -10.75% | 53,014,000 | - | +11.31% | - | - |
| 06/09 | 9,000 | 10,035 | 8,680 | 9,692 | +11.26% | 62,763,400 | - | +27.02% | - | - |
| 06/08 | 8,795 | 9,285 | 8,624 | 8,711 | -10.15% | 47,646,200 | - | +16.94% | - | - |
| 06/05 | 9,500 | 10,035 | 9,225 | 9,695 | -2.11% | 34,362,300 | - | +32.92% | - | - |
| 06/04 | 10,120 | 10,380 | 9,858 | 9,904 | -4.95% | 25,651,100 | - | +39.43% | - | - |
| 06/03 | 10,300 | 10,940 | 9,928 | 10,420 | +1.86% | 40,139,600 | - | +50.93% | - | - |
| 06/02 | 10,410 | 11,040 | 9,700 | 10,230 | -2.48% | 50,853,300 | - | +53.14% | - | - |
| 06/01 | 9,475 | 11,125 | 9,171 | 10,490 | +8.99% | 65,355,400 | - | +62.21% | - | - |
| 05/29 | 9,128 | 10,040 | 9,033 | 9,625 | +12.73% | 75,663,400 | - | +54.25% | - | - |
| 05/28 | 7,700 | 8,899 | 7,700 | 8,538 | +9.18% | 46,383,100 | - | +41.26% | - | - |
| 05/27 | 8,227 | 8,383 | 7,750 | 7,820 | -3.18% | 24,621,300 | - | +32.84% | - | - |
| 05/26 | 7,928 | 8,266 | 7,813 | 8,077 | +1.88% | 23,538,000 | - | +40.08% | - | - |
| 05/25 | 7,338 | 8,413 | 7,315 | 7,928 | +11.19% | 36,000,700 | - | +40.99% | - | - |
| 05/22 | 6,715 | 7,226 | 6,659 | 7,130 | +5.99% | 20,915,700 | - | +30.13% | - | - |
| 05/21 | 6,352 | 6,788 | 6,316 | 6,727 | +9.13% | 15,850,200 | - | +25.48% | - | - |
| 05/20 | 5,990 | 6,200 | 5,825 | 6,164 | -0.26% | 11,512,000 | - | +17.23% | - | - |
| 05/19 | 6,234 | 6,323 | 6,128 | 6,180 | +0.15% | 10,166,800 | - | +19.51% | - | - |
| 05/18 | 6,051 | 6,292 | 5,930 | 6,171 | +0.33% | 11,319,900 | - | +21.38% | - | - |
| 05/15 | 6,429 | 6,541 | 6,035 | 6,151 | -2.97% | 13,040,900 | - | +23.32% | - | - |
| 05/14 | 6,146 | 6,508 | 6,138 | 6,339 | +4.11% | 11,802,500 | - | +29.53% | - | - |
| 05/13 | 5,947 | 6,118 | 5,900 | 6,089 | +0.18% | 12,340,800 | - | +27.07% | - | - |
| 05/12 | 6,078 | 6,311 | 6,040 | 6,078 | +1.98% | 12,364,000 | - | +29.65% | - | - |
| 05/11 | 5,993 | 6,018 | 5,808 | 5,960 | +1.88% | 14,052,700 | - | +29.79% | - | - |
| 05/08 | 5,590 | 5,910 | 5,551 | 5,850 | +3.58% | 15,418,500 | - | +30.29% | - | - |
| 05/07 | 5,400 | 5,716 | 5,398 | 5,648 | +9.93% | 24,938,000 | - | +28.45% | - | - |
| 05/01 | 5,000 | 5,253 | 4,905 | 5,138 | -0.35% | 18,404,600 | - | +18.91% | - | - |
| 04/30 | 4,848 | 5,265 | 4,750 | 5,156 | +6.53% | 30,704,800 | - | +20.92% | - | - |
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 | 1,039 9,350 7/3 | 533 4,800 3/17 | 73,104,300 8,122,700 11/1 | - | - | +10.88% 2/14 | -21.38% 1/16 |
| 2009年 3月期 | 647 5,820 5/20 | 292 2,630 10/28 | 33,313,500 3,701,500 5/1 | - | - | +20.35% 1/7 | -29.94% 10/27 |
| 2010年 3月期 | 604 5,440 3/31 | 392 3,530 4/15 | 27,839,700 3,093,300 1/15 | 1兆2254億 | - | +11.52% 1/15 | -7.88% 11/24 |
| 2011年 3月期 | 706 6,350 2/17 | 419 3,770 8/12 | 24,431,400 2,714,600 2/2 | 1兆4304億 | 8492億4151万 | +10.73% 1/7 | -16.47% 3/15 |
| 2012年 3月期 | 667 6,000 4/4 | 430 3,870 10/5 | 23,773,500 2,641,500 9/27 | 1兆3515億 | 8717億6781万 | +11.34% 2/8 | -11.06% 9/6 |
| 2013年 3月期 | 793 7,140 3/15 | 395 3,555 8/1 | 27,762,300 3,084,700 8/1 | 1兆6083億 | 8008億996万 | +15.63% 4/12 | -8.79% 5/21 |
| 2014年 3月期 | 1,165 10,485 1/23 | 718 6,460 4/2 | 19,871,100 2,207,900 2/4 | 2兆3618億 | 1兆4551億 | +10.15% 1/16 | -12.55% 6/14 |
| 2015年 3月期 | 1,977 17,795 3/24 | 910 8,192 5/21 | 28,791,900 3,199,100 11/4 | 4兆85億 | 1兆8453億 | +17.43% 3/18 | -5.95% 5/21 |
| 2016年 3月期 | 2,469 22,220 7/2 | 1,290 11,610 2/12 | 37,045,800 4,116,200 2/1 | 5兆53億 | 2兆6153億 | +17.76% 11/9 | -18.3% 2/12 |
| 2017年 3月期 | 1,866 16,790 3/2 | 1,152 10,365 7/6 | 24,949,800 2,772,200 5/2 | 3兆7821億 | 2兆3348億 | +11.77% 9/1 | -11.4% 7/7 |
| 2018年 3月期 | 1,990 17,910 8/3 | 1,520 13,680 3/26 | 59,803,200 6,644,800 11/1 | 4兆346億 | 3兆817億 | +10.24% 6/27 | -8.59% 12/6 |
| 2019年 3月期 | 2,251 20,255 7/18 | 1,453 13,080 1/4 | 43,436,700 4,826,300 11/1 | 4兆5628億 | 2兆9465億 | +18.38% 2/6 | -15.92% 1/4 |
| 2020年 3月期 | 2,307 6,920 1/14 | 1,435 4,304 8/26 | 39,409,500 13,136,500 5/7 | 4兆6766億 | 2兆9087億 | +10.96% 10/8 | -19.5% 3/17 |
| 2021年 3月期 | 3,612 10,835 1/27 | 1,669 5,008 4/3 | 24,499,200 8,166,400 2/1 | 7兆3224億 | 3兆3844億 | +15.63% 11/27 | -8.41% 2/26 |
| 2022年 3月期 | 3,512 10,535 9/14 | 2,336 7,008 3/8 | 70,258,500 23,419,500 9/30 | 7兆1197億 | 4兆7361億 | +12.07% 9/7 | -13.05% 10/7 |
| 2023年 3月期 | 2,937 8,811 6/8 | 2,146 6,438 1/4 | 16,952,100 5,650,700 5/2 | 5兆9545億 | 4兆3508億 | +8.87% 11/11 | -11.18% 7/1 |
| 2024年 3月期 | 3,141 2/5 | 2,461 10/31 | 18,537,100 11/1 | 6兆3681億 | 4兆9895億 | +9.29% 11/9 | -7.09% 10/26 |
| 2025年 3月期 | 3,816 7/17 | 2,306 3/31 | 31,771,100 1/16 | 7兆5961億 | 4兆5266億 | +11.75% 7/3 | -25.9% 8/5 |
| 2026年 3月期 | 4,322 2/26 | 1,826 5/1 | 51,231,100 5/1 | 8兆4840億 | 3兆5844億 | +30.3% 5/8 | -9.24% 3/31 |
| 最新 | 8,004 2026/9/28 | 20,852,800 | 15兆7118億 | +8.88% 7,351 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- -3%（0.97倍）
- 1990/12/28 vs 1989/12/29
- -6%（0.94倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- 8%（1.08倍）
- 1993/12/30 vs 1992/12/30
- 73%（1.73倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 412%（5.12倍）
- 2000/12/29 vs 1999/12/30
- -44%（0.56倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/28 vs 2025/12/30
- 147%（2.47倍）
- 過去安値
163円（1983/02/07） - 4800%（49倍）
8,004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。
