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	2,165	2,193	2,115	2,125	-1.89%	303,800	-	-11.94%	-	-
10/01	2,188	2,215	2,165	2,166	-1.05%	347,000	-	-10.27%	-	-
09/30	2,240	2,290	2,185	2,189	-0.64%	471,900	-	-9.25%	-	-
09/29	2,430	2,436	2,169	2,203	-13.4%	742,700	-	-8.48%	-	-
09/28	2,551	2,578	2,531	2,544	-0.59%	175,400	-	+5.96%	-	-
09/25	2,543	2,568	2,517	2,559	-0.04%	139,100	-	+7.52%	-	-
09/24	2,639	2,655	2,552	2,560	-2.99%	222,600	-	+8.38%	-	-
09/18	2,624	2,670	2,580	2,639	+1.5%	210,100	-	+12.44%	-	-
09/17	2,560	2,639	2,559	2,600	+2.65%	271,800	-	+11.78%	-	-
09/16	2,515	2,562	2,490	2,533	+0.72%	147,100	-	+9.65%	-	-
09/15	2,485	2,516	2,457	2,515	+0.48%	142,200	-	+9.59%	-	-
09/14	2,480	2,503	2,443	2,503	+0.72%	152,800	-	+9.83%	-	-
09/11	2,477	2,531	2,450	2,485	-1.04%	191,600	-	+9.66%	-	-
09/10	2,508	2,535	2,435	2,511	+1.13%	171,800	-	+11.11%	-	-
09/09	2,469	2,526	2,459	2,483	+1.22%	188,000	-	+10.21%	-	-
09/08	2,537	2,549	2,453	2,453	-2.5%	339,700	-	+9.41%	-	-
09/07	2,412	2,568	2,412	2,516	+8.22%	347,800	-	+12.93%	-	-
09/04	2,325	2,354	2,290	2,325	+1.31%	124,500	-	+5.11%	-	-
09/03	2,342	2,342	2,268	2,295	-2.01%	148,500	-	+4.27%	-	-
09/02	2,365	2,390	2,325	2,342	-2.58%	177,500	-	+6.75%	-	-
09/01	2,350	2,424	2,343	2,404	+1.69%	159,800	-	+9.62%	-	-
08/31	2,330	2,420	2,310	2,364	+0.9%	208,700	-	+7.8%	-	-
08/28	2,354	2,374	2,315	2,343	-0.47%	221,400	-	+6.55%	-	-
08/27	2,326	2,371	2,283	2,354	+2.26%	291,200	-	+7.34%	-	-
08/26	2,182	2,320	2,131	2,302	+6.62%	256,400	-	+5.31%	-	-
08/25	2,116	2,175	2,110	2,159	+2.08%	296,300	-	-0.87%	-	-
08/24	2,051	2,142	2,035	2,115	+2.12%	334,900	-	-2.76%	-	-
08/21	2,059	2,073	2,018	2,071	+0.53%	222,700	-	-4.83%	-	-
08/20	2,053	2,075	2,028	2,060	+2.85%	226,200	-	-5.59%	-	-
08/19	2,080	2,080	1,994	2,003	-5.38%	316,900	-	-8.29%	-	-
08/18	2,242	2,250	2,115	2,117	-3.42%	214,300	-	-3.33%	-	-
08/17	2,148	2,219	2,138	2,192	+3.64%	208,600	-	-0.18%	-	-
08/14	2,178	2,186	2,101	2,115	-3.25%	294,600	-	-3.91%	-	-
08/13	2,132	2,210	2,123	2,186	+1.67%	275,800	-	-1.22%	-	-
08/12	2,130	2,174	2,118	2,150	+1.56%	165,100	-	-3.24%	-	-
08/10	2,179	2,192	2,113	2,117	-3.73%	147,400	-	-5.24%	-	-
08/07	2,329	2,337	2,180	2,199	-5.01%	133,100	-	-2.05%	-	-
08/06	2,338	2,410	2,265	2,315	-0.86%	167,300	-	+2.8%	-	-
08/05	2,230	2,362	2,216	2,335	+5.85%	213,300	-	+3.64%	-	-
08/04	2,133	2,228	2,104	2,206	+4.2%	154,000	-	-2.04%	-	-
08/03	2,063	2,151	2,036	2,117	+0.33%	328,600	-	-6.24%	-	-
07/31	2,077	2,227	2,055	2,110	+2.33%	380,800	-	-6.84%	-	-
07/30	2,101	2,101	2,016	2,062	-1.86%	195,100	-	-9.28%	-	-
07/29	2,360	2,360	2,038	2,101	-10.21%	464,900	-	-7.93%	-	-
07/28	2,370	2,375	2,283	2,340	-2.66%	219,000	-	+2.23%	-	-
07/27	2,476	2,499	2,213	2,404	-4.22%	663,800	-	+5.12%	-	-
07/24	2,234	2,546	2,160	2,510	+14.51%	1,004,100	-	+9.85%	-	-
07/23	2,198	2,250	2,192	2,192	+1.39%	147,500	-	-3.78%	-	-
07/22	2,261	2,261	2,159	2,162	+1.93%	167,800	-	-5.34%	-	-
07/21	2,074	2,140	2,045	2,121	+2.41%	134,500	-	-7.34%	-	-
07/17	2,145	2,162	2,024	2,071	-3.9%	193,400	-	-9.88%	-	-
07/16	2,199	2,210	2,152	2,155	-2%	72,000	-	-6.43%	-	-
07/15	2,142	2,208	2,134	2,199	+3.34%	115,900	-	-4.56%	-	-
07/14	2,111	2,150	2,077	2,128	-1.02%	210,700	-	-7.68%	-	-
07/13	2,270	2,278	2,139	2,150	-5.24%	177,700	-	-6.85%	-	-
07/10	2,350	2,381	2,255	2,269	-2.03%	171,800	-	-1.69%	-	-
07/09	2,401	2,439	2,310	2,316	-4.34%	171,700	-	+0.43%	-	-
07/08	2,472	2,510	2,396	2,421	+1%	174,700	-	+5.17%	-	-
07/07	2,442	2,529	2,388	2,397	-1.84%	239,200	-	+4.58%	-	-
07/06	2,438	2,538	2,422	2,442	+1.37%	149,900	-	+6.96%	-	-
07/03	2,354	2,410	2,348	2,409	+1.56%	118,600	-	+5.94%	-	-
07/02	2,281	2,426	2,260	2,372	+1.76%	104,300	-	+4.22%	-	-
07/01	2,377	2,462	2,325	2,331	+0.17%	153,000	-	+2.46%	-	-
06/30	2,285	2,341	2,261	2,327	-0.34%	116,300	-	+2.2%	-	-
06/29	2,315	2,357	2,263	2,335	+1.3%	91,600	-	+2.28%	-	-
06/26	2,285	2,351	2,262	2,305	+0.39%	132,400	-	+0.88%	-	-
06/25	2,390	2,390	2,285	2,296	-0.17%	95,300	-	+0.61%	-	-
06/24	2,260	2,327	2,254	2,300	+1.5%	88,300	-	+0.88%	-	-
06/23	2,351	2,370	2,253	2,266	-1.52%	163,600	-	-0.4%	-	-
06/22	2,319	2,395	2,276	2,301	-1.71%	142,000	-	+1.1%	-	-
06/19	2,336	2,401	2,322	2,341	-0.34%	318,000	-	+2.81%	-	-
06/18	2,349	2,401	2,307	2,349	+0.9%	153,000	-	+2.85%	-	-
06/17	2,319	2,368	2,305	2,328	+1.75%	117,400	-	+1.53%	-	-
06/16	2,359	2,377	2,288	2,288	-2.6%	101,200	-	-0.65%	-	-
06/15	2,308	2,398	2,261	2,349	+6.39%	156,000	-	+1.42%	-	-
06/12	2,234	2,271	2,208	2,208	+1.1%	132,500	-	-5.03%	-	-
06/11	2,167	2,199	2,107	2,184	-1.13%	143,300	-	-6.91%	-	-
06/10	2,190	2,269	2,178	2,209	-0.32%	177,100	-	-6.52%	-	-
06/09	2,185	2,233	2,157	2,216	+3.79%	197,500	-	-6.69%	-	-
06/08	2,102	2,181	2,033	2,135	-4.22%	276,100	-	-10.37%	-	-
06/05	2,261	2,285	2,201	2,229	+0.81%	100,400	-	-6.93%	-	-
06/04	2,192	2,240	2,151	2,211	+2.27%	143,300	-	-7.8%	-	-
06/03	2,187	2,198	2,136	2,162	-1.1%	161,500	-	-10.03%	-	-
06/02	2,215	2,220	2,124	2,186	-1.53%	214,400	-	-9.33%	-	-
06/01	2,445	2,450	2,220	2,220	-9.39%	243,400	-	-8.34%	-	-
05/29	2,340	2,450	2,303	2,450	+4.7%	349,700	-	+0.7%	-	-
05/28	2,351	2,408	2,285	2,340	-1.85%	202,800	-	-3.9%	-	-
05/27	2,495	2,507	2,378	2,384	-3.79%	111,700	-	-2.34%	-	-
05/26	2,413	2,583	2,340	2,478	+4.21%	217,700	-	+1.23%	-	-
05/25	2,347	2,400	2,305	2,378	+5.83%	147,500	-	-3.06%	-	-
05/22	2,255	2,265	2,184	2,247	+0.54%	131,300	-	-8.95%	-	-
05/21	2,237	2,260	2,186	2,235	+2.01%	147,600	-	-10.1%	-	-
05/20	2,243	2,243	2,132	2,191	-4.45%	185,800	-	-12.36%	-	-
05/19	2,351	2,420	2,274	2,293	-1.33%	132,800	-	-8.72%	-	-
05/18	2,480	2,494	2,318	2,324	-7.23%	266,400	-	-7.59%	-	-
05/15	2,535	2,670	2,504	2,505	-2.76%	208,200	-	-0.32%	-	-
05/14	2,540	2,604	2,499	2,576	-0.5%	149,600	-	+2.96%	-	-
05/13	2,575	2,623	2,544	2,589	-0.69%	135,300	-	+4.14%	-	-
05/12	2,560	2,705	2,549	2,607	+1.56%	177,200	-	+5.38%	-	-
05/11	2,700	2,700	2,545	2,567	-5.97%	270,500	-	+4.14%	-	-

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
2010年 3月期	93 747 7/24	65 519 11/20	488,000 61,000 4/20	-	-	49億1820万 3/31
2011年 3月期	87 690 5/11 690 5/6 他2件	69 550 3/17 550 3/16 他2件	380,800 47,600 7/23	56億8052万	45億835万	50億4935万 3/31
2012年 3月期	88 705 7/25	74 591 1/30 589 1/27	579,200 72,400 1/27	57億7888万	48億2803万	49億8377万 3/30
2013年 3月期	93 744 3/26	69 554 5/21	281,600 35,200 7/25	60億9856万	45億4113万	59億184万 3/29
2014年 3月期	135 1,078 2/12	81 650 4/2	547,200 68,400 7/19	88億3690万	53億2805万	81億3055万 3/31
2015年 3月期	152 1,213 8/28	123 980 6/6 980 4/15	301,600 37,700 7/25	99億4356万	80億3355万	93億7625万 3/31
2016年 3月期	172 1,375 2/1	129 1,030 10/5 1,030 8/25	282,400 35,300 7/24	112億7156万	84億4342万	95億7725万 3/31
2017年 3月期	355 2,840 2/22	136 1,088 4/8	538,400 67,300 2/22	232億8090万	89億1888万	212億8978万 3/31
2018年 3月期	393 3,140 7/25	268 2,141 4/13	489,600 61,200 7/27	257億4015万	175億5084万	220億9028万 3/30
2019年 3月期	374 2,995 9/19	313 2,500 12/25	291,200 36,400 7/25	245億5151万	204億9375万	216億4197万 3/29
2020年 3月期	499 3,990 2/17	314 2,515 4/16	219,200 27,400 11/5	327億802万	206億1671万	236億9083万 3/31
2021年 3月期	514 4,115 1/26	345 2,762 4/2	458,400 57,300 4/23	337億3271万	226億4149万	320億2358万 3/31
2022年 3月期	526 4,210 7/20	459 3,675 3/30	217,600 27,200 7/21	345億1147万	301億2581万	299億8233万 3/31
2023年 3月期	474 3,790 4/5 3,790 4/4	348 2,784 10/20	548,000 68,500 1/26	310億6852万	228億2184万	273億6353万 3/31
2024年 3月期	798 6,380 3/1	432 3,455 4/3	507,200 63,400 3/1	523億5万	283億2236万	478億8370万 3/29
2025年 3月期	1,000 4,000 2/27 4,000 1/30	633 5,060 7/8	699,600 174,900 1/30	655億8000万	414億7935万	602億6063万 3/31
2026年 3月期	3,148 12,590 3/3	766 3,065 4/7	1,892,000 473,000 2/27	2064億1305万	502億5067万	1409億1324万 3/31
最新	2,125 2026/10/2		303,800	1393億5750万

日本電技（1723）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート