- 6998
- 2026/10/05
- 時価
- 220億円
- PER 予
- 28.88倍
- 2010年以降
- 赤字-45.59倍
（2010-2026年） - PBR
- 1.5倍
- 2010年以降
- 0.35-1.22倍
（2010-2026年） - 配当 予
- 2.11%
- ROE 予
- 5.18%
- ROA 予
- 3.64%
- 資料
- Link
- CSV,JSON
日本タングステン（6998）の株価チャート
株価
10/5
- 前日 (10/2)
- 4,120
- 始値
- 4,150
- 高値
- 4,290
- 安値
- 4,120
- 終値 +3.64%
- 4,270
- 出来高 -3.14%
- 74,100
乖離率
- 株価（5日）
移動平均値 - +4.58%
4,083 - 株価（25日）
移動平均値 - +14.63%
3,725 - 出来高（5日）
移動平均値 - +3.35%
71,700
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 4,150 | 4,290 | 4,120 | 4,270 | +3.64% | 74,100 | - | +14.63% | - | - |
| 10/02 | 4,050 | 4,245 | 4,050 | 4,120 | +1.1% | 76,500 | - | +11.93% | - | - |
| 10/01 | 4,000 | 4,085 | 3,935 | 4,075 | +2.52% | 55,400 | - | +11.89% | - | - |
| 09/30 | 4,005 | 4,045 | 3,915 | 3,975 | 0% | 72,700 | - | +10.17% | - | - |
| 09/29 | 4,050 | 4,090 | 3,940 | 3,975 | -1.85% | 79,800 | - | +11.16% | - | - |
| 09/28 | 4,260 | 4,265 | 4,005 | 4,050 | -4.93% | 117,200 | - | +14.41% | - | - |
| 09/25 | 4,235 | 4,315 | 4,140 | 4,260 | +0.24% | 112,000 | - | +21.68% | - | - |
| 09/24 | 4,060 | 4,285 | 4,010 | 4,250 | +5.59% | 206,200 | - | +22.51% | - | - |
| 09/18 | 3,830 | 4,050 | 3,765 | 4,025 | +5.5% | 196,800 | - | +17.45% | - | - |
| 09/17 | 3,720 | 3,865 | 3,700 | 3,815 | +3.81% | 133,500 | - | +12.3% | - | - |
| 09/16 | 3,630 | 3,730 | 3,610 | 3,675 | 0% | 98,500 | - | +8.89% | - | - |
| 09/15 | 3,405 | 3,700 | 3,360 | 3,675 | +7.93% | 153,300 | - | +9.38% | - | - |
| 09/14 | 3,430 | 3,460 | 3,375 | 3,405 | -2.71% | 48,500 | - | +1.82% | - | - |
| 09/11 | 3,370 | 3,590 | 3,330 | 3,500 | +2.04% | 90,000 | - | +5.01% | - | - |
| 09/10 | 3,470 | 3,510 | 3,385 | 3,430 | -0.44% | 50,400 | - | +4% | - | - |
| 09/09 | 3,425 | 3,595 | 3,335 | 3,445 | +0.58% | 87,800 | - | +6.16% | - | - |
| 09/08 | 3,660 | 3,780 | 3,425 | 3,425 | -6.55% | 136,400 | - | +7.47% | - | - |
| 09/07 | 3,540 | 3,700 | 3,530 | 3,665 | +5.16% | 107,900 | - | +17.28% | - | - |
| 09/04 | 3,600 | 3,600 | 3,465 | 3,485 | -2.79% | 73,900 | - | +14.08% | - | - |
| 09/03 | 3,500 | 3,700 | 3,490 | 3,585 | +1.13% | 124,500 | - | +19.98% | - | - |
| 09/02 | 3,405 | 3,590 | 3,355 | 3,545 | -1.53% | 169,300 | - | +21.53% | - | - |
| 09/01 | 3,570 | 3,625 | 3,480 | 3,600 | +0.7% | 119,200 | - | +26.4% | - | - |
| 08/31 | 3,170 | 3,620 | 3,105 | 3,575 | +14.95% | 254,200 | - | +28.55% | - | - |
| 08/28 | 3,230 | 3,240 | 3,080 | 3,110 | -2.81% | 48,300 | - | +14.59% | - | - |
| 08/27 | 3,105 | 3,260 | 3,105 | 3,200 | +1.43% | 47,200 | - | +20.03% | - | - |
| 08/26 | 3,150 | 3,230 | 3,085 | 3,155 | +0.16% | 63,000 | - | +20.56% | - | - |
| 08/25 | 3,160 | 3,160 | 3,055 | 3,150 | -2.33% | 71,200 | - | +22.71% | - | - |
| 08/24 | 3,180 | 3,290 | 3,180 | 3,225 | +1.42% | 79,100 | - | +28.13% | - | - |
| 08/21 | 3,005 | 3,240 | 3,000 | 3,180 | +3.92% | 128,200 | - | +28.95% | - | - |
| 08/20 | 3,095 | 3,130 | 2,991 | 3,060 | -1.13% | 84,100 | - | +26.5% | - | - |
| 08/19 | 3,280 | 3,330 | 3,040 | 3,095 | -10.55% | 181,400 | - | +30.21% | - | - |
| 08/18 | 3,230 | 3,465 | 3,230 | 3,460 | +8.46% | 231,600 | - | +48.31% | - | - |
| 08/17 | 3,240 | 3,295 | 3,150 | 3,190 | -2.45% | 85,400 | - | +40.22% | - | - |
| 08/14 | 3,265 | 3,375 | 3,200 | 3,270 | +0.15% | 101,500 | - | +46.77% | - | - |
| 08/13 | 3,170 | 3,330 | 3,100 | 3,265 | -1.36% | 181,100 | - | +50.05% | - | - |
| 08/12 | 3,300 | 3,460 | 3,240 | 3,310 | +0.91% | 313,800 | - | +55.76% | - | - |
| 08/10 | 3,125 | 3,365 | 3,000 | 3,280 | +5.13% | 491,200 | - | +58.15% | - | - |
| 08/07 | 2,768 | 3,120 | 2,718 | 3,120 | +19.17% | 815,800 | - | +54% | - | - |
| 08/06 | 2,618 | 2,618 | 2,618 | 2,618 | +23.61% | 31,500 | - | +32.16% | - | - |
| 08/05 | 2,000 | 2,125 | 1,990 | 2,118 | +6.59% | 75,700 | - | +8.23% | - | - |
| 08/04 | 1,919 | 1,998 | 1,903 | 1,987 | +5.19% | 48,300 | - | +1.85% | - | - |
| 08/03 | 1,892 | 1,909 | 1,840 | 1,889 | -0.79% | 18,700 | - | -3.18% | - | - |
| 07/31 | 1,840 | 1,914 | 1,831 | 1,904 | +5.25% | 33,800 | - | -2.76% | - | - |
| 07/30 | 1,789 | 1,835 | 1,785 | 1,809 | +0.61% | 26,800 | - | -8.03% | - | - |
| 07/29 | 1,844 | 1,864 | 1,763 | 1,798 | -2.49% | 48,800 | - | -9.19% | - | - |
| 07/28 | 1,905 | 1,905 | 1,835 | 1,844 | -3.35% | 40,600 | - | -7.57% | - | - |
| 07/27 | 1,900 | 1,921 | 1,875 | 1,908 | +0.42% | 13,600 | - | -5.31% | - | - |
| 07/24 | 1,910 | 1,915 | 1,878 | 1,900 | -1.35% | 25,800 | - | -6.5% | - | - |
| 07/23 | 1,950 | 1,980 | 1,926 | 1,926 | -1.48% | 15,100 | - | -6.37% | - | - |
| 07/22 | 1,908 | 1,991 | 1,908 | 1,955 | +2.62% | 29,800 | - | -5.37% | - | - |
| 07/21 | 1,905 | 1,928 | 1,870 | 1,905 | +0.42% | 20,600 | - | -8.02% | - | - |
| 07/17 | 1,963 | 1,963 | 1,839 | 1,897 | -3.41% | 69,900 | - | -8.49% | - | - |
| 07/16 | 2,005 | 2,005 | 1,962 | 1,964 | -2.29% | 21,500 | - | -5.26% | - | - |
| 07/15 | 2,000 | 2,016 | 1,980 | 2,010 | +0.8% | 15,900 | - | -2.99% | - | - |
| 07/14 | 1,981 | 1,994 | 1,953 | 1,994 | -0.3% | 22,400 | - | -3.81% | - | - |
| 07/13 | 2,060 | 2,074 | 1,981 | 2,000 | -0.55% | 32,500 | - | -3.71% | - | - |
| 07/10 | 2,036 | 2,042 | 2,005 | 2,011 | -0.3% | 24,000 | - | -3.36% | - | - |
| 07/09 | 1,984 | 2,023 | 1,959 | 2,017 | +2.7% | 28,000 | - | -3.4% | - | - |
| 07/08 | 1,958 | 1,984 | 1,923 | 1,964 | -1.06% | 36,400 | - | -6.25% | - | - |
| 07/07 | 2,051 | 2,059 | 1,968 | 1,985 | -2.79% | 57,600 | - | -5.48% | - | - |
| 07/06 | 2,116 | 2,116 | 2,000 | 2,042 | -2.25% | 40,400 | - | -2.85% | - | - |
| 07/03 | 2,000 | 2,098 | 1,983 | 2,089 | +4.87% | 35,600 | - | -0.62% | - | - |
| 07/02 | 2,012 | 2,024 | 1,966 | 1,992 | -0.99% | 23,500 | - | -5.37% | - | - |
| 07/01 | 2,020 | 2,026 | 1,976 | 2,012 | +1.62% | 22,100 | - | -4.82% | - | - |
| 06/30 | 2,023 | 2,023 | 1,965 | 1,980 | -0.45% | 26,300 | - | -6.56% | - | - |
| 06/29 | 2,046 | 2,047 | 1,960 | 1,989 | -2.74% | 65,400 | - | -6.49% | - | - |
| 06/26 | 2,141 | 2,141 | 2,007 | 2,045 | -4.39% | 37,300 | - | -4.04% | - | - |
| 06/25 | 2,234 | 2,234 | 2,091 | 2,139 | +0.23% | 88,000 | - | +0.66% | - | - |
| 06/24 | 2,166 | 2,222 | 2,130 | 2,134 | -2.11% | 27,300 | - | +0.95% | - | - |
| 06/23 | 2,310 | 2,355 | 2,170 | 2,180 | -6.24% | 78,000 | - | +3.66% | - | - |
| 06/22 | 2,491 | 2,545 | 2,270 | 2,325 | -1.19% | 129,200 | - | +11.24% | - | - |
| 06/19 | 2,457 | 2,485 | 2,327 | 2,353 | -6.14% | 125,300 | - | +13.45% | - | - |
| 06/18 | 2,307 | 2,578 | 2,299 | 2,507 | +16.23% | 398,100 | - | +21.7% | - | - |
| 06/17 | 2,023 | 2,160 | 1,970 | 2,157 | +4.05% | 56,700 | - | +5.84% | - | - |
| 06/16 | 2,010 | 2,106 | 1,950 | 2,073 | +5.23% | 59,400 | - | +1.97% | - | - |
| 06/15 | 1,906 | 2,001 | 1,906 | 1,970 | +3.79% | 23,500 | - | -3.1% | - | - |
| 06/12 | 1,990 | 1,990 | 1,865 | 1,898 | -1.45% | 31,600 | - | -6.73% | - | - |
| 06/11 | 2,000 | 2,019 | 1,925 | 1,926 | -6.23% | 42,100 | - | -5.63% | - | - |
| 06/10 | 2,050 | 2,081 | 2,000 | 2,054 | -1.3% | 33,100 | - | +0.34% | - | - |
| 06/09 | 2,180 | 2,197 | 2,075 | 2,081 | -0.81% | 28,000 | - | +1.91% | - | - |
| 06/08 | 2,154 | 2,154 | 2,042 | 2,098 | -4.59% | 42,000 | - | +3.05% | - | - |
| 06/05 | 2,204 | 2,210 | 2,144 | 2,199 | +0.37% | 23,600 | - | +8.38% | - | - |
| 06/04 | 2,065 | 2,249 | 2,065 | 2,191 | +5.74% | 68,800 | - | +8.57% | - | - |
| 06/03 | 2,063 | 2,100 | 2,007 | 2,072 | +1.57% | 53,900 | - | +3.19% | - | - |
| 06/02 | 2,051 | 2,071 | 1,980 | 2,040 | -0.54% | 38,300 | - | +1.69% | - | - |
| 06/01 | 2,152 | 2,220 | 2,051 | 2,051 | -4.6% | 61,400 | - | +2.24% | - | - |
| 05/29 | 2,309 | 2,320 | 2,150 | 2,150 | -2.93% | 78,500 | - | +7.18% | - | - |
| 05/28 | 2,160 | 2,249 | 2,074 | 2,215 | +2.74% | 56,800 | - | +10.64% | - | - |
| 05/27 | 2,183 | 2,272 | 2,126 | 2,156 | -1.15% | 93,500 | - | +7.96% | - | - |
| 05/26 | 2,119 | 2,198 | 2,049 | 2,181 | +4.5% | 108,900 | - | +9.32% | - | - |
| 05/25 | 1,923 | 2,089 | 1,892 | 2,087 | +10.31% | 77,700 | - | +4.72% | - | - |
| 05/22 | 1,860 | 1,910 | 1,860 | 1,892 | +2.1% | 17,500 | - | -5.21% | - | - |
| 05/21 | 1,889 | 1,902 | 1,840 | 1,853 | -0.05% | 17,900 | - | -7.63% | - | - |
| 05/20 | 1,843 | 1,880 | 1,770 | 1,854 | -0.22% | 74,600 | - | -8.08% | - | - |
| 05/19 | 1,940 | 1,940 | 1,814 | 1,858 | -3.78% | 70,800 | - | -8.34% | - | - |
| 05/18 | 1,958 | 1,978 | 1,898 | 1,931 | -3.35% | 43,200 | - | -5.34% | - | - |
| 05/15 | 1,977 | 2,046 | 1,941 | 1,998 | +1.16% | 45,700 | - | -2.35% | - | - |
| 05/14 | 2,066 | 2,100 | 1,950 | 1,975 | -2.03% | 32,900 | - | -3.71% | - | - |
| 05/13 | 2,051 | 2,070 | 2,010 | 2,016 | -3.12% | 39,200 | - | -1.9% | - | - |
| 05/12 | 2,100 | 2,169 | 2,075 | 2,081 | +3.17% | 63,900 | - | +1.17% | - | - |
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 | 2,085 417 7/19 | 975 195 1/23 | 242,600 1,213,000 7/12 | - | - | +12.23% 7/19 | -19.43% 1/16 |
| 2009年 3月期 | 1,270 254 6/5 | 555 111 2/24 | 15,800 79,000 10/6 | - | - | +13.31% 4/15 | -31.8% 10/8 |
| 2010年 3月期 | 900 180 6/17 180 6/16 | 560 112 3/1 112 2/26 | 22,200 111,000 6/5 | - | - | +26.61% 4/5 | -14.24% 10/5 |
| 2011年 3月期 | 1,750 350 3/30 | 525 105 3/15 | 506,200 2,531,000 3/30 | 90億2216万 | 27億664万 | +93.65% 4/1 | -31.12% 3/15 |
| 2012年 3月期 | 1,815 363 4/4 | 690 138 11/22 138 11/21 他3件 | 473,200 2,366,000 4/4 | 93億5726万 | 35億5730万 | +29.38% 1/18 | -19.66% 10/4 |
| 2013年 3月期 | 900 180 4/16 | 555 111 11/13 | 49,000 245,000 12/21 | 46億3996万 | 28億6131万 | +18.17% 1/7 | -12.4% 5/22 |
| 2014年 3月期 | 1,205 241 1/9 | 650 130 6/27 | 481,200 2,406,000 9/26 | 62億1240万 | 33億5108万 | +42.06% 9/26 | -15.07% 2/4 |
| 2015年 3月期 | 1,140 228 7/23 228 7/18 | 800 160 4/11 | 166,800 834,000 7/3 | 58億7729万 | 41億2441万 | +15% 7/4 | -9.35% 10/16 |
| 2016年 3月期 | 1,070 214 8/19 | 785 157 8/25 | 106,200 531,000 4/2 | 55億1640万 | 40億4708万 | +7.85% 11/2 | -12.58% 8/25 |
| 2017年 3月期 | 1,055 211 10/11 | 755 151 6/24 | 254,600 1,273,000 10/11 | 54億3907万 | 38億9241万 | +13.39% 10/11 | -8.21% 6/27 |
| 2018年 3月期 | 1,915 383 9/26 | 860 172 4/6 | 2,102,400 10,512,000 9/22 | 98億7282万 | 44億3374万 | +33.65% 7/28 | -12.07% 3/23 10/20 |
| 2019年 3月期 | 1,490 2,980 11/8 | 990 1,980 7/9 | 95,000 47,500 11/8 | 76億8172万 | 51億396万 | +15.61% 8/30 | -17.4% 12/25 |
| 2020年 3月期 | 1,174 2,347 4/2 | 790 1,579 3/13 | 99,400 49,700 5/17 | 60億5000万 | 40億7028万 | +9.08% 5/1 | -19.21% 3/13 |
| 2021年 3月期 | 1,255 2,510 10/20 | 745 1,490 4/3 | 676,200 338,100 10/20 | 64億7017万 | 38億4086万 | +19.73% 10/19 | -4.57% 11/19 |
| 2022年 3月期 | 1,196 2,391 9/21 | 866 1,732 5/19 1,732 5/17 他3件 | 208,600 104,300 5/21 | 61億6342万 | 44億6468万 | +13.06% 5/21 | -5.02% 12/1 |
| 2023年 3月期 | 1,405 2,810 1/27 | 1,026 2,051 5/30 | 93,400 46,700 9/16 | 72億4350万 | 52億8698万 | +12.08% 1/27 | -4.34% 4/6 |
| 2024年 3月期 | 1,350 2,700 9/14 2,700 5/11 | 1,175 2,350 5/22 | 167,000 83,500 5/22 | 69億5995万 | 60億5773万 | +4.88% 2/1 | -7.17% 5/24 |
| 2025年 3月期 | 1,449 12/12 | 978 8/5 | 309,400 12/12 | 74億7034万 | 50億4209万 | +6.57% 10/1 | -17.44% 8/5 |
| 2026年 3月期 | 2,535 3/3 | 1,000 4/7 | 212,000 3/3 | 130億6924万 | 51億5552万 | +29.64% 1/30 | -8.73% 3/31 |
| 最新 | 4,270 2026/10/5 | 74,100 | 220億1407万 | +14.63% 3,725 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 129%（2.29倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -27%（0.73倍）
- 1987/12/28 vs 1986/12/27
- 12%（1.12倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 121%（2.21倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/27 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/29 vs 1991/12/27
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/29
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 84%（1.84倍）
- 1995/12/29 vs 1994/12/30
- 69%（1.69倍）
- 1996/12/30 vs 1995/12/29
- -52%（0.48倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/27 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/27 vs 2001/12/27
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/10/05 vs 2025/12/30
- 183%（2.83倍）
- 過去安値
525円（2011/03/15） - 713%（8.13倍）
4,270円（10/5）
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。
