加藤産業（9869）の株価チャート
株価
8/14
- 前日 (8/13)
- 6,460
- 始値
- 6,420
- 高値
- 6,510
- 安値
- 6,400
- 終値 +0.31%
- 6,480
- 出来高 -45.01%
- 19,300
乖離率
- 株価（5日）
移動平均値 - -0.12%
6,488 - 株価（25日）
移動平均値 - +2.79%
6,304 - 出来高（5日）
移動平均値 - -47.41%
36,700
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 6,420 | 6,510 | 6,400 | 6,480 | +0.31% | 19,300 | 2268億 | +2.79% | 13.68 | 1.13 |
| 08/13 | 6,500 | 6,530 | 6,380 | 6,460 | -0.15% | 35,100 | 2261億 | +2.75% | 13.63 | 1.13 |
| 08/12 | 6,610 | 6,620 | 6,430 | 6,470 | -2.12% | 43,300 | 2264億5000万 | +3.12% | 13.66 | 1.13 |
| 08/10 | 6,520 | 6,670 | 6,490 | 6,610 | +2.96% | 46,800 | 2313億5000万 | +5.62% | 13.95 | 1.15 |
| 08/07 | 6,370 | 6,520 | 6,320 | 6,420 | +1.42% | 39,000 | 2247億 | +2.98% | 13.55 | 1.12 |
| 08/06 | 6,240 | 6,340 | 6,240 | 6,330 | +1.77% | 61,600 | 2215億5000万 | +1.82% | 13.36 | 1.11 |
| 08/05 | 6,230 | 6,290 | 6,190 | 6,220 | -0.16% | 39,500 | 2177億 | +0.32% | 13.13 | 1.09 |
| 08/04 | 6,340 | 6,360 | 6,150 | 6,230 | -2.81% | 47,700 | 2180億5000万 | +0.65% | 13.15 | 1.09 |
| 08/03 | 6,370 | 6,410 | 6,290 | 6,410 | +0.63% | 41,900 | 2243億5000万 | +3.74% | 13.53 | 1.12 |
| 07/31 | 6,570 | 6,590 | 6,360 | 6,370 | -3.48% | 40,200 | 2229億5000万 | +3.41% | 13.44 | 1.11 |
| 07/30 | 6,500 | 6,610 | 6,450 | 6,600 | +0.3% | 43,100 | 2310億 | +7.54% | 13.93 | 1.15 |
| 07/29 | 6,500 | 6,620 | 6,380 | 6,580 | +2.65% | 62,500 | 2303億 | +7.76% | 13.89 | 1.15 |
| 07/28 | 6,330 | 6,440 | 6,320 | 6,410 | +1.26% | 39,400 | 2243億5000万 | +5.5% | 13.53 | 1.12 |
| 07/27 | 6,240 | 6,340 | 6,200 | 6,330 | +1.77% | 37,500 | 2215億5000万 | +4.63% | 13.36 | 1.11 |
| 07/24 | 6,160 | 6,230 | 6,100 | 6,220 | +0.97% | 40,500 | 2177億 | +3.13% | 13.13 | 1.09 |
| 07/23 | 6,240 | 6,290 | 6,100 | 6,160 | -1.28% | 43,900 | 2156億 | +2.46% | 13 | 1.08 |
| 07/22 | 6,180 | 6,250 | 6,130 | 6,240 | +0.81% | 41,000 | 2184億 | +4.05% | 13.17 | 1.09 |
| 07/21 | 6,210 | 6,310 | 6,180 | 6,190 | -0.16% | 30,400 | 2166億5000万 | +3.49% | 13.06 | 1.08 |
| 07/17 | 6,220 | 6,280 | 6,170 | 6,200 | +1.31% | 35,000 | 2170億 | +3.85% | 13.09 | 1.08 |
| 07/16 | 6,170 | 6,200 | 6,100 | 6,120 | -0.16% | 23,800 | 2142億 | +2.68% | 12.92 | 1.07 |
| 07/15 | 6,070 | 6,150 | 6,070 | 6,130 | +0.99% | 29,200 | 2145億5000万 | +2.99% | 12.94 | 1.07 |
| 07/14 | 6,190 | 6,200 | 6,070 | 6,070 | -0.65% | 23,900 | 2124億5000万 | +2.09% | 12.81 | 1.06 |
| 07/13 | 6,150 | 6,180 | 6,110 | 6,110 | 0% | 21,500 | 2138億5000万 | +2.93% | 12.9 | 1.07 |
| 07/10 | 6,100 | 6,140 | 6,030 | 6,110 | -0.33% | 46,000 | 2138億5000万 | +3.16% | 12.9 | 1.07 |
| 07/09 | 6,160 | 6,170 | 6,040 | 6,130 | +1.16% | 22,500 | 2145億5000万 | +3.72% | 12.94 | 1.07 |
| 07/08 | 6,170 | 6,180 | 6,060 | 6,060 | -0.98% | 38,200 | 2121億 | +2.82% | 12.79 | 1.06 |
| 07/07 | 6,100 | 6,150 | 6,070 | 6,120 | +0.49% | 22,200 | 2142億 | +3.98% | 12.92 | 1.07 |
| 07/06 | 6,020 | 6,090 | 6,000 | 6,090 | +1.5% | 20,400 | 2131億5000万 | +3.69% | 12.85 | 1.06 |
| 07/03 | 6,050 | 6,090 | 6,000 | 6,000 | 0% | 29,100 | 2100億 | +2.28% | 12.66 | 1.05 |
| 07/02 | 5,960 | 6,060 | 5,850 | 6,000 | +1.69% | 38,900 | 2100億 | +2.39% | 12.66 | 1.05 |
| 07/01 | 5,960 | 5,960 | 5,870 | 5,900 | -1.01% | 46,200 | 2065億 | +0.8% | 12.45 | 1.03 |
| 06/30 | 6,020 | 6,030 | 5,950 | 5,960 | 0% | 55,200 | 2086億 | +1.9% | 12.58 | 1.04 |
| 06/29 | 5,950 | 6,010 | 5,920 | 5,960 | +0.51% | 34,500 | 2086億 | +1.97% | 12.58 | 1.04 |
| 06/26 | 5,840 | 5,930 | 5,830 | 5,930 | +2.24% | 34,200 | 2075億5000万 | +1.47% | 12.52 | 1.04 |
| 06/25 | 5,900 | 5,930 | 5,800 | 5,800 | -0.68% | 47,700 | 2030億 | -0.79% | 12.24 | 1.01 |
| 06/24 | 5,840 | 5,870 | 5,790 | 5,840 | +0.17% | 38,000 | 2044億 | -0.26% | 12.33 | 1.02 |
| 06/23 | 5,800 | 5,840 | 5,750 | 5,830 | +1.22% | 32,400 | 2040億5000万 | -0.58% | 12.31 | 1.02 |
| 06/22 | 5,760 | 5,840 | 5,750 | 5,760 | -1.37% | 35,400 | 2016億 | -1.96% | 12.16 | 1.01 |
| 06/19 | 5,740 | 5,840 | 5,740 | 5,840 | +1.57% | 31,500 | 2044億 | -0.75% | 12.33 | 1.02 |
| 06/18 | 5,840 | 5,840 | 5,740 | 5,750 | -0.52% | 52,300 | 2012億5000万 | -2.44% | 12.14 | 1 |
| 06/17 | 5,900 | 5,920 | 5,780 | 5,780 | -1.2% | 26,900 | 2023億 | -2.1% | 12.2 | 1.01 |
| 06/16 | 5,910 | 5,910 | 5,770 | 5,850 | -1.02% | 21,000 | 2047億5000万 | -1.05% | 12.35 | 1.02 |
| 06/15 | 5,900 | 5,950 | 5,880 | 5,910 | -0.51% | 25,700 | 2068億5000万 | -0.1% | 12.47 | 1.03 |
| 06/12 | 5,890 | 6,000 | 5,880 | 5,940 | 0% | 57,400 | 2079億 | +0.37% | 12.54 | 1.04 |
| 06/11 | 6,000 | 6,050 | 5,900 | 5,940 | -0.34% | 34,500 | 2079億 | +0.34% | 12.54 | 1.04 |
| 06/10 | 5,860 | 5,980 | 5,850 | 5,960 | +2.41% | 35,000 | 2086億 | +0.59% | 12.58 | 1.04 |
| 06/09 | 5,820 | 5,900 | 5,820 | 5,820 | +0.52% | 34,700 | 2037億 | -1.89% | 12.28 | 1.02 |
| 06/08 | 5,760 | 5,830 | 5,750 | 5,790 | +0.17% | 49,000 | 2026億5000万 | -2.61% | 12.22 | 1.01 |
| 06/05 | 5,760 | 5,840 | 5,760 | 5,780 | +0.7% | 20,700 | 2023億 | -2.92% | 12.2 | 1.01 |
| 06/04 | 5,780 | 5,850 | 5,740 | 5,740 | -1.88% | 34,900 | 2009億 | -3.69% | 12.12 | 1 |
| 06/03 | 5,760 | 5,850 | 5,750 | 5,850 | +0.69% | 30,800 | 2047億5000万 | -1.94% | 12.35 | 1.02 |
| 06/02 | 5,800 | 5,880 | 5,740 | 5,810 | -1.53% | 59,300 | 2033億5000万 | -2.61% | 12.26 | 1.02 |
| 06/01 | 5,810 | 5,930 | 5,710 | 5,900 | +0.85% | 75,100 | 2065億 | -1.24% | 12.45 | 1.03 |
| 05/29 | 5,900 | 5,960 | 5,850 | 5,850 | +0.17% | 51,500 | 2047億5000万 | -2.27% | 12.35 | 1.02 |
| 05/28 | 5,820 | 5,860 | 5,750 | 5,840 | +0.69% | 54,700 | 2044億 | -2.8% | 12.33 | 1.02 |
| 05/27 | 5,800 | 5,810 | 5,700 | 5,800 | -0.85% | 47,200 | 2030億 | -3.91% | 12.24 | 1.01 |
| 05/26 | 5,890 | 5,950 | 5,840 | 5,850 | -1.68% | 36,300 | 2047億5000万 | -3.59% | 12.35 | 1.02 |
| 05/25 | 5,960 | 5,960 | 5,870 | 5,950 | -0.17% | 31,200 | 2082億5000万 | -2.49% | 12.56 | 1.04 |
| 05/22 | 6,020 | 6,050 | 5,900 | 5,960 | -1.32% | 28,500 | 2086億 | -2.77% | 12.58 | 1.04 |
| 05/21 | 6,060 | 6,090 | 6,030 | 6,040 | -0.33% | 16,100 | 2114億 | -1.98% | 12.75 | 1.06 |
| 05/20 | 6,140 | 6,170 | 6,000 | 6,060 | -0.66% | 35,100 | 2121億 | -2.15% | 12.79 | 1.06 |
| 05/19 | 6,040 | 6,130 | 6,040 | 6,100 | +1.67% | 22,200 | 2135億 | -2.02% | 12.87 | 1.07 |
| 05/18 | 6,080 | 6,080 | 5,970 | 6,000 | -1.15% | 29,400 | 2100億 | -4.15% | 12.66 | 1.05 |
| 05/15 | 6,020 | 6,100 | 6,020 | 6,070 | +0.83% | 29,100 | 2124億5000万 | -3.59% | 12.81 | 1.06 |
| 05/14 | 5,960 | 6,020 | 5,870 | 6,020 | +0.67% | 48,000 | 2107億 | -4.87% | 12.71 | 1.05 |
| 05/13 | 6,000 | 6,070 | 5,950 | 5,980 | +0.84% | 50,900 | 2093億 | -6.03% | 12.62 | 1.04 |
| 05/12 | 5,920 | 6,100 | 5,900 | 5,930 | -0.67% | 41,200 | 2075億5000万 | -7.33% | 12.52 | 1.04 |
| 05/11 | 5,910 | 6,020 | 5,910 | 5,970 | -0.17% | 33,700 | 2089億5000万 | -7.21% | 12.6 | 1.04 |
| 05/08 | 6,080 | 6,180 | 5,870 | 5,980 | -1.48% | 47,200 | 2093億 | -7.49% | 12.62 | 1.04 |
| 05/07 | 6,240 | 6,280 | 6,060 | 6,070 | -1.14% | 51,400 | 2124億5000万 | -6.5% | 12.81 | 1.06 |
| 05/01 | 6,050 | 6,160 | 5,960 | 6,140 | -0.16% | 29,700 | 2149億 | -5.8% | 12.96 | 1.07 |
| 04/30 | 5,990 | 6,200 | 5,890 | 6,150 | +2.16% | 74,600 | 2152億5000万 | -5.95% | 12.98 | 1.07 |
| 04/28 | 5,970 | 6,020 | 5,930 | 6,020 | +1.86% | 45,500 | 2107億 | -8.23% | 12.71 | 1.05 |
| 04/27 | 5,850 | 5,970 | 5,850 | 5,910 | +0.34% | 68,200 | 2068億5000万 | -10.2% | 12.47 | 1.03 |
| 04/24 | 5,900 | 5,940 | 5,830 | 5,890 | +0.51% | 26,700 | 2061億5000万 | -10.8% | 12.43 | 1.03 |
| 04/23 | 5,950 | 5,980 | 5,840 | 5,860 | -2.66% | 46,200 | 2051億 | -11.55% | 12.37 | 1.02 |
| 04/22 | 6,200 | 6,200 | 6,020 | 6,020 | -2.9% | 40,300 | 2107億 | -9.5% | 12.71 | 1.05 |
| 04/21 | 6,380 | 6,400 | 6,190 | 6,200 | -2.82% | 41,200 | 2170億 | -7.05% | 13.09 | 1.08 |
| 04/20 | 6,600 | 6,600 | 6,380 | 6,380 | -2.6% | 32,500 | 2233億 | -4.45% | 13.47 | 1.11 |
| 04/17 | 6,610 | 6,690 | 6,550 | 6,550 | -0.91% | 22,600 | 2292億5000万 | -1.92% | 13.82 | 1.14 |
| 04/16 | 6,710 | 6,710 | 6,610 | 6,610 | -1.05% | 22,000 | 2313億5000万 | -0.93% | 13.95 | 1.15 |
| 04/15 | 6,670 | 6,740 | 6,670 | 6,680 | +0.15% | 29,100 | 2338億 | +0.21% | 14.1 | 1.17 |
| 04/14 | 6,760 | 6,830 | 6,600 | 6,670 | -1.33% | 36,900 | 2334億5000万 | +0.21% | 14.08 | 1.17 |
| 04/13 | 6,820 | 6,840 | 6,740 | 6,760 | -0.73% | 29,500 | 2366億 | +1.65% | 14.27 | 1.18 |
| 04/10 | 6,950 | 6,950 | 6,780 | 6,810 | -1.02% | 26,600 | 2383億5000万 | +2.54% | 14.37 | 1.19 |
| 04/09 | 6,960 | 7,040 | 6,880 | 6,880 | -1.01% | 39,500 | 2408億 | +3.72% | 14.52 | 1.2 |
| 04/08 | 7,010 | 7,080 | 6,950 | 6,950 | +0.58% | 57,200 | 2432億5000万 | +5.02% | 14.67 | 1.21 |
| 04/07 | 6,910 | 6,920 | 6,860 | 6,910 | +0.58% | 18,000 | 2418億5000万 | +4.62% | 14.58 | 1.21 |
| 04/06 | 6,870 | 6,930 | 6,830 | 6,870 | -0.43% | 25,900 | 2404億5000万 | +4.08% | 14.5 | 1.2 |
| 04/03 | 6,940 | 6,950 | 6,850 | 6,900 | +0.44% | 29,500 | 2415億 | +4.55% | 14.56 | 1.21 |
| 04/02 | 6,810 | 6,910 | 6,810 | 6,870 | +0.88% | 25,100 | 2404億5000万 | +4.15% | 14.5 | 1.2 |
| 04/01 | 6,770 | 6,810 | 6,710 | 6,810 | +1.64% | 37,400 | 2383億5000万 | +3.28% | 14.37 | 1.19 |
| 03/31 | 6,690 | 6,760 | 6,660 | 6,700 | +0.3% | 53,600 | 2345億 | +1.58% | 14.14 | 1.15 |
| 03/30 | 6,470 | 6,690 | 6,440 | 6,680 | -0.74% | 71,100 | 2338億 | +1.21% | 14.1 | 1.15 |
| 03/27 | 6,670 | 6,770 | 6,670 | 6,730 | +1.05% | 114,100 | 2355億5000万 | +1.85% | 14.2 | 1.15 |
| 03/26 | 6,680 | 6,680 | 6,590 | 6,660 | -0.15% | 57,500 | 2331億 | +0.67% | 14.06 | 1.14 |
| 03/25 | 6,650 | 6,710 | 6,590 | 6,670 | +1.68% | 47,900 | 2334億5000万 | +0.71% | 14.08 | 1.14 |
| 03/24 | 6,490 | 6,580 | 6,480 | 6,560 | +1.55% | 35,000 | 2296億 | -1.03% | 13.85 | 1.13 |
| 03/23 | 6,420 | 6,460 | 6,410 | 6,460 | +0.47% | 49,700 | 2261億 | -2.73% | 13.63 | 1.11 |
| 03/19 | 6,450 | 6,480 | 6,420 | 6,430 | -1.68% | 72,600 | 2250億5000万 | -3.4% | 13.57 | 1.1 |
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 | |
| 2007年 9月期 | 1,741 2/26 | 1,321 11/24 | 157,600 11/30 | - | - | +8.29% 1/15 | -9.78% 11/22 11/21 |
| 2008年 9月期 | 1,588 8/11 | 975 3/17 | 101,700 1/11 | - | - | +17.85% 7/11 | -20.19% 10/8 |
| 2009年 9月期 | 1,630 8/31 | 969 10/28 | 165,500 12/24 | - | - | +21.18% 11/27 | -7.83% 1/23 |
| 2010年 9月期 | 1,783 12/1 | 1,228 9/30 | 128,600 11/27 | - | 468億5188万 | +11.38% 12/1 | -11.84% 10/12 |
| 2011年 9月期 | 1,877 9/30 | 1,100 11/2 10/12 | 151,500 9/28 | 716億1318万 | 419億6830万 | +13.76% 9/22 | -16.12% 3/15 |
| 2012年 9月期 | 1,840 10/7 | 1,424 9/11 | 128,800 9/25 | 702億152万 | 543億2987万 | +5.2% 6/29 | -9.01% 11/8 |
| 2013年 9月期 | 2,220 5/14 | 1,402 11/14 11/13 | 133,000 9/25 | 846億9966万 | 534億9050万 | +10.56% 7/2 | -11.73% 6/7 |
| 2014年 9月期 | 2,447 9/19 | 1,721 2/5 | 156,200 9/25 | 933億6067万 | 656億6151万 | +10.39% 3/25 | -9.64% 2/4 |
| 2015年 9月期 | 2,984 6/24 | 2,066 10/17 | 200,400 9/25 | 1138億4889万 | 788億2433万 | +12.14% 10/21 | -10.32% 8/26 |
| 2016年 9月期 | 3,080 2/2 | 2,170 9/20 | 217,000 9/27 | 1175億1159万 | 827億9225万 | +8.75% 9/27 | -10.13% 6/24 |
| 2017年 9月期 | 3,415 9/26 | 2,306 11/9 | 222,900 6/1 | 1302億9288万 | 879億8108万 | +7.68% 8/14 | -10.4% 4/10 |
| 2018年 9月期 | 4,300 12/7 | 3,315 10/3 | 141,000 5/18 | 1640億5839万 | 1264億7757万 | +11.33% 12/7 | -10.44% 7/5 |
| 2019年 9月期 | 3,950 10/3 | 2,781 12/25 | 156,200 2/26 | 1507億480万 | 1061億381万 | +12.07% 2/18 | -17.03% 12/25 |
| 2020年 9月期 | 3,890 9/28 | 2,610 3/13 | 223,200 4/28 | 1484億1561万 | 995億7963万 | +16.74% 3/27 | -16.2% 3/13 |
| 2021年 9月期 | 3,875 3/16 | 3,200 5/27 4/30 | 189,200 3/29 | 1478億4332万 | 1220億8996万 | +7.8% 2/18 | -8.17% 4/21 |
| 2022年 9月期 | 3,545 9/12 | 3,000 6/21 | 328,000 4/27 | 1352億5279万 | 1144億5934万 | +6.42% 5/6 | -5.4% 3/2 |
| 2023年 9月期 | 4,330 9/5 | 3,280 10/3 | 164,200 10/28 | 1515億5000万 | 1251億4221万 | +9.25% 11/2 | -8.21% 10/4 |
| 2024年 9月期 | 4,980 2/26 | 3,610 8/5 | 280,200 3/15 | 1743億 | 1263億5000万 | +16.86% 11/15 | -14.23% 8/5 |
| 2025年 9月期 | 6,080 9/26 | 4,020 11/5 | 214,100 11/25 | 2128億 | 1407億 | +9.88% 5/12 | -6.22% 1/14 |
| 最新 | 6,480 2026/8/14 | 19,300 | 2268億 | +2.79% 6,304 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/28
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 16%（1.16倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/08/14 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
460円（1998/10/20） - 1309%（14.09倍）
6,480円（8/14）
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。
