- 1941
- 2026/09/25
- 時価
- 3034億円
- PER 予
- 14.03倍
- 2010年以降
- 赤字-65.94倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.24-1.11倍
（2010-2026年） - 配当 予
- 2.68%
- ROE 予
- 7.79%
- ROA 予
- 6.29%
- 資料
- Link
- CSV,JSON
中電工（1941）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,180
- 始値
- 5,230
- 高値
- 5,230
- 安値
- 5,170
- 終値 +0.77%
- 5,220
- 出来高 +6.09%
- 67,900
乖離率
- 株価（5日）
移動平均値 - +0.81%
5,178 - 株価（25日）
移動平均値 - +1.44%
5,146 - 出来高（5日）
移動平均値 - -4.31%
70,960
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 5,230 | 5,230 | 5,170 | 5,220 | +0.77% | 67,900 | - | +1.44% | - | - |
| 09/24 | 5,150 | 5,220 | 5,140 | 5,180 | +0.58% | 64,000 | - | +0.74% | - | - |
| 09/18 | 5,200 | 5,220 | 5,140 | 5,150 | -0.96% | 93,300 | - | +0.18% | - | - |
| 09/17 | 5,160 | 5,210 | 5,140 | 5,200 | +1.17% | 70,900 | - | +1.23% | - | - |
| 09/16 | 5,100 | 5,170 | 5,100 | 5,140 | +0.98% | 58,700 | - | +0.12% | - | - |
| 09/15 | 5,130 | 5,150 | 5,060 | 5,090 | -0.78% | 60,500 | - | -0.76% | - | - |
| 09/14 | 5,100 | 5,150 | 5,080 | 5,130 | +0.2% | 61,000 | - | +0.08% | - | - |
| 09/11 | 5,100 | 5,170 | 5,060 | 5,120 | -0.58% | 107,300 | - | -0.02% | - | - |
| 09/10 | 5,200 | 5,220 | 5,100 | 5,150 | -1.53% | 86,300 | - | +0.59% | - | - |
| 09/09 | 5,240 | 5,280 | 5,200 | 5,230 | +0.58% | 59,100 | - | +2.15% | - | - |
| 09/08 | 5,210 | 5,250 | 5,180 | 5,200 | -0.38% | 77,000 | - | +1.76% | - | - |
| 09/07 | 5,190 | 5,240 | 5,130 | 5,220 | +1.56% | 74,400 | - | +2.33% | - | - |
| 09/04 | 5,190 | 5,190 | 5,110 | 5,140 | -1.34% | 52,200 | - | +0.96% | - | - |
| 09/03 | 5,190 | 5,230 | 5,150 | 5,210 | +0.97% | 97,600 | - | +2.42% | - | - |
| 09/02 | 5,160 | 5,190 | 5,080 | 5,160 | -0.58% | 91,100 | - | +1.63% | - | - |
| 09/01 | 5,080 | 5,190 | 5,070 | 5,190 | +2.57% | 109,300 | - | +2.31% | - | - |
| 08/31 | 5,070 | 5,070 | 5,010 | 5,060 | -0.39% | 89,200 | - | -0.24% | - | - |
| 08/28 | 5,120 | 5,120 | 5,060 | 5,080 | -0.78% | 76,800 | - | +0.16% | - | - |
| 08/27 | 5,130 | 5,160 | 5,080 | 5,120 | -0.19% | 78,700 | - | +0.95% | - | - |
| 08/26 | 5,150 | 5,180 | 5,080 | 5,130 | +0.2% | 84,600 | - | +1.16% | - | - |
| 08/25 | 5,190 | 5,210 | 5,090 | 5,120 | -0.78% | 69,100 | - | +1.03% | - | - |
| 08/24 | 5,080 | 5,170 | 5,050 | 5,160 | +1.57% | 65,300 | - | +1.88% | - | - |
| 08/21 | 5,100 | 5,130 | 5,050 | 5,080 | -1.17% | 60,600 | - | +0.34% | - | - |
| 08/20 | 5,070 | 5,140 | 5,050 | 5,140 | +2.39% | 82,200 | - | +1.42% | - | - |
| 08/19 | 5,080 | 5,080 | 4,980 | 5,020 | -1.95% | 102,400 | - | -0.87% | - | - |
| 08/18 | 5,170 | 5,180 | 5,100 | 5,120 | -0.78% | 87,100 | - | +1.09% | - | - |
| 08/17 | 5,090 | 5,170 | 5,090 | 5,160 | +2.18% | 129,100 | - | +1.82% | - | - |
| 08/14 | 5,120 | 5,130 | 5,040 | 5,050 | -1.37% | 75,600 | - | -0.39% | - | - |
| 08/13 | 5,030 | 5,120 | 5,010 | 5,120 | +1.79% | 95,400 | - | +0.87% | - | - |
| 08/12 | 5,030 | 5,050 | 4,960 | 5,030 | +0.6% | 92,700 | - | -1.18% | - | - |
| 08/10 | 5,020 | 5,030 | 4,960 | 5,000 | -0.2% | 86,900 | - | -2.1% | - | - |
| 08/07 | 5,040 | 5,070 | 4,985 | 5,010 | -1.57% | 108,900 | - | -2.19% | - | - |
| 08/06 | 5,130 | 5,200 | 5,070 | 5,090 | -1.17% | 95,900 | - | -0.91% | - | - |
| 08/05 | 5,030 | 5,160 | 5,030 | 5,150 | +3% | 84,000 | - | +0.04% | - | - |
| 08/04 | 4,970 | 5,020 | 4,955 | 5,000 | +0.5% | 105,800 | - | -3.08% | - | - |
| 08/03 | 4,930 | 5,000 | 4,875 | 4,975 | +0.3% | 144,200 | - | -3.98% | - | - |
| 07/31 | 5,130 | 5,130 | 4,960 | 4,960 | -1.39% | 121,800 | - | -4.74% | - | - |
| 07/30 | 4,955 | 5,090 | 4,935 | 5,030 | +1.11% | 87,200 | - | -3.93% | - | - |
| 07/29 | 5,110 | 5,150 | 4,880 | 4,975 | -1.68% | 126,100 | - | -5.36% | - | - |
| 07/28 | 5,170 | 5,170 | 5,020 | 5,060 | -2.13% | 61,300 | - | -4.11% | - | - |
| 07/27 | 5,150 | 5,170 | 5,040 | 5,170 | +2.38% | 74,500 | - | -2.42% | - | - |
| 07/24 | 5,080 | 5,100 | 4,990 | 5,050 | -0.59% | 84,300 | - | -4.84% | - | - |
| 07/23 | 5,130 | 5,130 | 5,040 | 5,080 | -0.2% | 39,400 | - | -4.51% | - | - |
| 07/22 | 5,080 | 5,160 | 5,050 | 5,090 | +0.39% | 47,100 | - | -4.52% | - | - |
| 07/21 | 5,030 | 5,110 | 5,030 | 5,070 | +0.8% | 55,200 | - | -5.06% | - | - |
| 07/17 | 5,080 | 5,110 | 4,915 | 5,030 | -1.57% | 83,400 | - | -6% | - | - |
| 07/16 | 5,180 | 5,230 | 5,080 | 5,110 | -1.73% | 61,100 | - | -4.58% | - | - |
| 07/15 | 5,080 | 5,210 | 5,080 | 5,200 | +3.17% | 56,800 | - | -2.88% | - | - |
| 07/14 | 5,050 | 5,070 | 4,985 | 5,040 | -0.4% | 46,400 | - | -5.78% | - | - |
| 07/13 | 5,200 | 5,210 | 5,040 | 5,060 | -2.32% | 41,300 | - | -5.4% | - | - |
| 07/10 | 5,230 | 5,270 | 5,180 | 5,180 | -0.58% | 63,300 | - | -3.01% | - | - |
| 07/09 | 5,220 | 5,270 | 5,190 | 5,210 | -0.19% | 70,200 | - | -2.21% | - | - |
| 07/08 | 5,360 | 5,410 | 5,220 | 5,220 | -4.4% | 114,100 | - | -1.73% | - | - |
| 07/07 | 5,510 | 5,580 | 5,460 | 5,460 | +0.18% | 91,600 | - | +3.12% | - | - |
| 07/06 | 5,440 | 5,500 | 5,390 | 5,450 | +1.11% | 97,000 | - | +3.47% | - | - |
| 07/03 | 5,390 | 5,400 | 5,320 | 5,390 | +0.37% | 71,300 | - | +2.82% | - | - |
| 07/02 | 5,350 | 5,460 | 5,270 | 5,370 | -0.19% | 76,700 | - | +2.83% | - | - |
| 07/01 | 5,410 | 5,440 | 5,360 | 5,380 | -0.55% | 63,500 | - | +3.52% | - | - |
| 06/30 | 5,600 | 5,600 | 5,390 | 5,410 | -2.52% | 101,200 | - | +4.58% | - | - |
| 06/29 | 5,670 | 5,700 | 5,470 | 5,550 | -1.6% | 111,500 | - | +7.81% | - | - |
| 06/26 | 5,670 | 5,720 | 5,610 | 5,640 | -0.7% | 73,700 | - | +10.26% | - | - |
| 06/25 | 5,600 | 5,690 | 5,570 | 5,680 | +2.16% | 101,600 | - | +11.97% | - | - |
| 06/24 | 5,430 | 5,560 | 5,430 | 5,560 | +1.83% | 54,000 | - | +10.65% | - | - |
| 06/23 | 5,600 | 5,600 | 5,460 | 5,460 | -2.33% | 65,100 | - | +9.59% | - | - |
| 06/22 | 5,400 | 5,600 | 5,350 | 5,590 | +3.52% | 106,300 | - | +12.93% | - | - |
| 06/19 | 5,390 | 5,450 | 5,330 | 5,400 | +0.37% | 111,600 | - | +9.96% | - | - |
| 06/18 | 5,370 | 5,440 | 5,320 | 5,380 | +0.56% | 84,200 | - | +10.07% | - | - |
| 06/17 | 5,390 | 5,390 | 5,270 | 5,350 | +0.94% | 86,900 | - | +9.92% | - | - |
| 06/16 | 5,300 | 5,340 | 5,220 | 5,300 | -0.93% | 87,200 | - | +9.23% | - | - |
| 06/15 | 5,200 | 5,390 | 5,190 | 5,350 | +4.09% | 107,200 | - | +10.51% | - | - |
| 06/12 | 5,140 | 5,210 | 5,110 | 5,140 | +0.98% | 120,000 | - | +6.57% | - | - |
| 06/11 | 5,050 | 5,120 | 4,980 | 5,090 | +0.59% | 103,300 | - | +5.78% | - | - |
| 06/10 | 5,110 | 5,120 | 5,010 | 5,060 | +0.2% | 129,800 | - | +5.42% | - | - |
| 06/09 | 4,935 | 5,090 | 4,930 | 5,050 | +3.8% | 164,500 | - | +5.52% | - | - |
| 06/08 | 4,765 | 4,880 | 4,740 | 4,865 | +0.62% | 109,700 | - | +1.88% | - | - |
| 06/05 | 4,870 | 4,885 | 4,825 | 4,835 | +0.1% | 67,500 | - | +1.3% | - | - |
| 06/04 | 4,770 | 4,875 | 4,735 | 4,830 | +1.15% | 111,200 | - | +1.41% | - | - |
| 06/03 | 4,780 | 4,855 | 4,765 | 4,775 | +0.32% | 73,900 | - | +0.4% | - | - |
| 06/02 | 4,800 | 4,800 | 4,655 | 4,760 | -1.75% | 100,500 | - | +0.23% | - | - |
| 06/01 | 4,845 | 4,875 | 4,790 | 4,845 | -0.62% | 99,600 | - | +2.22% | - | - |
| 05/29 | 4,815 | 4,900 | 4,770 | 4,875 | +2.42% | 138,700 | - | +3.04% | - | - |
| 05/28 | 4,775 | 4,825 | 4,715 | 4,760 | -0.31% | 92,300 | - | +0.83% | - | - |
| 05/27 | 4,785 | 4,820 | 4,775 | 4,775 | -0.31% | 78,000 | - | +1.27% | - | - |
| 05/26 | 4,715 | 4,865 | 4,680 | 4,790 | +1.59% | 81,000 | - | +1.7% | - | - |
| 05/25 | 4,640 | 4,755 | 4,640 | 4,715 | +2.61% | 85,500 | - | +0.21% | - | - |
| 05/22 | 4,515 | 4,595 | 4,465 | 4,595 | +2.8% | 123,500 | - | -2.4% | - | - |
| 05/21 | 4,530 | 4,550 | 4,465 | 4,470 | -0.33% | 72,300 | - | -5.2% | - | - |
| 05/20 | 4,610 | 4,610 | 4,425 | 4,485 | -3.65% | 95,500 | - | -5.18% | - | - |
| 05/19 | 4,675 | 4,700 | 4,605 | 4,655 | +0.43% | 72,400 | - | -1.92% | - | - |
| 05/18 | 4,775 | 4,785 | 4,620 | 4,635 | -3.94% | 96,300 | - | -2.5% | - | - |
| 05/15 | 4,920 | 4,945 | 4,765 | 4,825 | -0.52% | 89,100 | - | +1.45% | - | - |
| 05/14 | 4,960 | 4,960 | 4,845 | 4,850 | -2.32% | 54,000 | - | +2.13% | - | - |
| 05/13 | 5,020 | 5,040 | 4,945 | 4,965 | -1.1% | 68,900 | - | +4.7% | - | - |
| 05/12 | 4,905 | 5,020 | 4,890 | 5,020 | +2.34% | 91,200 | - | +6.11% | - | - |
| 05/11 | 4,880 | 4,930 | 4,825 | 4,905 | +0.62% | 68,700 | - | +3.9% | - | - |
| 05/08 | 4,750 | 4,895 | 4,750 | 4,875 | +2.09% | 118,200 | - | +3.57% | - | - |
| 05/07 | 4,790 | 4,835 | 4,760 | 4,775 | +1.17% | 74,900 | - | +1.7% | - | - |
| 05/01 | 4,715 | 4,765 | 4,640 | 4,720 | -0.94% | 75,900 | - | +0.62% | - | - |
| 04/30 | 4,605 | 4,820 | 4,570 | 4,765 | -1.04% | 170,100 | - | +1.6% | - | - |
| 04/28 | 4,670 | 5,100 | 4,650 | 4,815 | +4.67% | 408,300 | - | +2.71% | - | - |
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 | 2,345 10/31 10/30 | 1,370 3/17 | 418,600 8/2 | - | - | +10.72% 10/30 | -18.26% 1/16 |
| 2009年 3月期 | 1,892 6/6 | 1,113 10/28 | 385,300 5/14 | - | - | +16.19% 11/5 | -20.67% 10/10 |
| 2010年 3月期 | 1,637 6/26 | 1,101 2/16 2/2 | 164,600 10/28 | - | - | +9.96% 6/15 | -9.33% 12/10 |
| 2011年 3月期 | 1,239 4/12 | 811 11/1 | 188,600 4/28 | 807億612万 | 528億2701万 | +9.68% 12/16 | -12.45% 3/15 |
| 2012年 3月期 | 1,065 4/1 | 791 11/2 | 120,600 3/9 | 693億7209万 | 515億2425万 | +8.15% 1/25 | -14.25% 11/2 |
| 2013年 3月期 | 1,046 3/4 | 681 10/15 | 113,000 3/8 | 681億3447万 | 443億5905万 | +15.94% 2/25 | -10.05% 4/2 |
| 2014年 3月期 | 1,950 1/29 12/30 | 866 4/3 | 453,500 1/29 | 1270億1932万 | 564億960万 | +20.57% 7/25 | -12.08% 4/30 |
| 2015年 3月期 | 2,499 3/19 | 1,390 5/22 | 304,600 9/12 | 1627億8015万 | 905億4198万 | +17.48% 3/13 | -12% 10/17 |
| 2016年 3月期 | 2,823 2/2 | 2,147 8/25 | 392,100 8/7 | 1838億8490万 | 1398億5153万 | +9.57% 8/4 | -12.86% 2/12 |
| 2017年 3月期 | 2,646 1/5 | 1,892 6/24 | 264,700 10/28 | 1723億5545万 | 1232億4131万 | +13.85% 5/8 | -9.59% 6/13 |
| 2018年 3月期 | 3,490 10/31 | 2,289 4/14 | 456,900 11/1 | 2029億202万 | 1330億7814万 | +11.93% 5/11 | -9.46% 2/15 |
| 2019年 3月期 | 3,080 4/18 | 2,158 12/25 | 211,200 9/21 | 1790億6540万 | 1254億6205万 | +4.93% 5/7 | -8.26% 12/25 |
| 2020年 3月期 | 2,651 12/10 | 1,899 3/17 | 281,300 10/30 | 1541億2414万 | 1104億428万 | +7.65% 9/20 | -14.53% 3/16 |
| 2021年 3月期 | 2,540 3/29 | 1,992 4/3 | 414,900 1/28 | 1476億7081万 | 1158億1112万 | +8.67% 3/22 | -4.92% 10/20 |
| 2022年 3月期 | 2,455 4/15 | 2,010 12/1 | 449,100 11/30 | 1427億2907万 | 1168億5761万 | +5.93% 9/14 | -7.1% 11/29 |
| 2023年 3月期 | 2,242 3/9 | 2,015 4/27 | 261,300 10/28 | 1303億4565万 | 1171億4830万 | +5.1% 5/8 | -2.99% 4/7 |
| 2024年 3月期 | 3,160 3/22 | 2,101 4/11 | 168,600 12/8 | 1837億1644万 | 1221億4818万 | +10.35% 4/15 | -5.26% 10/4 |
| 2025年 3月期 | 3,530 11/1 7/31 | 2,644 8/5 | 265,500 11/1 | 2052億2755万 | 1537億1718万 | +7.59% 7/31 | -17.53% 8/5 |
| 2026年 3月期 | 5,140 3/2 2/27 | 2,882 4/7 | 429,000 10/30 | 2988億2992万 | 1675億5405万 | +9.97% 8/7 | -6.78% 3/23 |
| 最新 | 5,220 2026/9/25 | 67,900 | 3034億8097万 | +1.44% 5,146 | |||
年間値上がり率
- 1984/12/22 vs 1983/12/27
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/22
- 48%（1.48倍）
- 1986/12/24 vs 1985/12/28
- 63%（1.63倍）
- 1987/12/24 vs 1986/12/24
- -9%（0.91倍）
- 1988/12/27 vs 1987/12/24
- 0%（1倍）
- 1989/12/29 vs 1988/12/27
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 48%（1.48倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/29 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/25 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
534円（1983/01/05） - 878%（9.78倍）
5,220円（9/25）
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。
