- 1942
- 2026/09/28
- 時価
- 1兆1619億円
- PER 予
- 17.33倍
- 2010年以降
- 6.8-52.84倍
（2010-2026年） - PBR
- 2.92倍
- 2010年以降
- 0.35-3.56倍
（2010-2026年） - 配当 予
- 2.3%
- ROE 予
- 16.86%
- ROA 予
- 10.87%
- 資料
- Link
- CSV,JSON
関電工（1942）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,652
- 始値
- 5,664
- 高値
- 5,704
- 安値
- 5,623
- 終値 +0.14%
- 5,660
- 出来高 +47.6%
- 2,392,400
乖離率
- 株価（5日）
移動平均値 - +0.59%
5,627 - 株価（25日）
移動平均値 - +2.02%
5,548 - 出来高（5日）
移動平均値 - +58.85%
1,506,100
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 | 5,664 | 5,704 | 5,623 | 5,660 | +0.14% | 2,392,400 | - | +2.02% | - | - |
| 09/25 | 5,622 | 5,660 | 5,592 | 5,652 | +0.53% | 1,620,900 | - | +2.15% | - | - |
| 09/24 | 5,556 | 5,661 | 5,530 | 5,622 | +1.43% | 1,783,900 | - | +1.63% | - | - |
| 09/18 | 5,642 | 5,672 | 5,543 | 5,543 | -2% | 1,158,900 | - | +0.13% | - | - |
| 09/17 | 5,530 | 5,656 | 5,528 | 5,656 | +3.42% | 574,400 | - | +2.19% | - | - |
| 09/16 | 5,437 | 5,512 | 5,428 | 5,469 | +1.33% | 422,700 | - | -1.09% | - | - |
| 09/15 | 5,461 | 5,470 | 5,369 | 5,397 | -1.21% | 525,800 | - | -2.35% | - | - |
| 09/14 | 5,400 | 5,490 | 5,364 | 5,463 | +0.55% | 630,400 | - | -1.09% | - | - |
| 09/11 | 5,412 | 5,508 | 5,410 | 5,433 | -2.41% | 484,300 | - | -1.67% | - | - |
| 09/10 | 5,630 | 5,630 | 5,493 | 5,567 | -3.22% | 907,900 | - | +0.61% | - | - |
| 09/09 | 5,627 | 5,805 | 5,627 | 5,752 | +2.06% | 835,600 | - | +3.86% | - | - |
| 09/08 | 5,700 | 5,762 | 5,636 | 5,636 | -1.78% | 567,000 | - | +1.95% | - | - |
| 09/07 | 5,700 | 5,773 | 5,664 | 5,738 | +1.92% | 658,300 | - | +4.02% | - | - |
| 09/04 | 5,626 | 5,748 | 5,611 | 5,630 | -0.9% | 672,300 | - | +2.35% | - | - |
| 09/03 | 5,621 | 5,685 | 5,586 | 5,681 | +1.99% | 716,700 | - | +3.38% | - | - |
| 09/02 | 5,667 | 5,785 | 5,563 | 5,570 | -3.92% | 783,700 | - | +1.42% | - | - |
| 09/01 | 5,591 | 5,844 | 5,550 | 5,797 | +5.57% | 1,456,700 | - | +5.3% | - | - |
| 08/31 | 5,474 | 5,513 | 5,401 | 5,491 | +0.31% | 916,200 | - | -0.47% | - | - |
| 08/28 | 5,479 | 5,484 | 5,396 | 5,474 | -0.16% | 612,700 | - | -1.12% | - | - |
| 08/27 | 5,477 | 5,545 | 5,456 | 5,483 | +0.68% | 479,900 | - | -1.33% | - | - |
| 08/26 | 5,412 | 5,474 | 5,407 | 5,446 | +0.85% | 425,700 | - | -2.33% | - | - |
| 08/25 | 5,392 | 5,422 | 5,360 | 5,400 | +0.02% | 497,800 | - | -3.5% | - | - |
| 08/24 | 5,288 | 5,419 | 5,257 | 5,399 | +1.16% | 731,300 | - | -3.81% | - | - |
| 08/21 | 5,325 | 5,363 | 5,291 | 5,337 | -1.29% | 546,800 | - | -5.41% | - | - |
| 08/20 | 5,321 | 5,409 | 5,304 | 5,407 | +2.25% | 670,300 | - | -4.84% | - | - |
| 08/19 | 5,414 | 5,460 | 5,288 | 5,288 | -5.74% | 1,068,600 | - | -7.41% | - | - |
| 08/18 | 5,737 | 5,746 | 5,593 | 5,610 | -2.26% | 975,000 | - | -2.35% | - | - |
| 08/17 | 5,590 | 5,756 | 5,588 | 5,740 | +3.99% | 1,056,200 | - | -0.61% | - | - |
| 08/14 | 5,524 | 5,608 | 5,484 | 5,520 | +0.29% | 928,100 | - | -4.83% | - | - |
| 08/13 | 5,390 | 5,544 | 5,388 | 5,504 | +1.51% | 839,900 | - | -5.72% | - | - |
| 08/12 | 5,350 | 5,461 | 5,350 | 5,422 | +2.36% | 1,027,700 | - | -7.95% | - | - |
| 08/10 | 5,475 | 5,483 | 5,297 | 5,297 | -3.69% | 1,445,000 | - | -10.94% | - | - |
| 08/07 | 5,650 | 5,725 | 5,450 | 5,500 | -2.52% | 1,258,100 | - | -8.44% | - | - |
| 08/06 | 5,815 | 5,848 | 5,618 | 5,642 | -0.74% | 1,490,600 | - | -6.79% | - | - |
| 08/05 | 5,584 | 5,704 | 5,496 | 5,684 | +3.06% | 1,322,200 | - | -6.76% | - | - |
| 08/04 | 5,333 | 5,538 | 5,321 | 5,515 | +3.61% | 1,116,500 | - | -10.14% | - | - |
| 08/03 | 5,268 | 5,344 | 5,150 | 5,323 | -0.84% | 1,732,200 | - | -13.99% | - | - |
| 07/31 | 5,688 | 5,833 | 5,033 | 5,368 | -2.19% | 6,796,200 | - | -14.04% | - | - |
| 07/30 | 5,525 | 5,688 | 5,451 | 5,488 | -1.93% | 1,645,400 | - | -12.85% | - | - |
| 07/29 | 5,950 | 5,981 | 5,496 | 5,596 | -5.23% | 2,398,500 | - | -11.83% | - | - |
| 07/28 | 5,990 | 6,050 | 5,847 | 5,905 | -2.96% | 1,062,500 | - | -7.56% | - | - |
| 07/27 | 6,074 | 6,100 | 5,830 | 6,085 | +1.86% | 942,100 | - | -5.23% | - | - |
| 07/24 | 5,971 | 6,013 | 5,840 | 5,974 | -0.23% | 757,400 | - | -7.39% | - | - |
| 07/23 | 5,980 | 6,063 | 5,962 | 5,988 | +0.49% | 750,600 | - | -7.55% | - | - |
| 07/22 | 5,995 | 6,093 | 5,933 | 5,959 | +0.34% | 826,800 | - | -8.27% | - | - |
| 07/21 | 5,900 | 5,975 | 5,811 | 5,939 | +1.61% | 717,400 | - | -8.73% | - | - |
| 07/17 | 6,000 | 6,068 | 5,712 | 5,845 | -4.4% | 1,519,900 | - | -10.39% | - | - |
| 07/16 | 6,231 | 6,351 | 6,086 | 6,114 | -3.41% | 815,300 | - | -6.23% | - | - |
| 07/15 | 6,244 | 6,332 | 6,136 | 6,330 | +2.96% | 970,200 | - | -2.74% | - | - |
| 07/14 | 6,135 | 6,188 | 6,019 | 6,148 | +0.29% | 824,500 | - | -5.3% | - | - |
| 07/13 | 6,360 | 6,389 | 6,105 | 6,130 | -3.48% | 735,100 | - | -5.49% | - | - |
| 07/10 | 6,282 | 6,423 | 6,281 | 6,351 | -0.49% | 770,600 | - | -1.84% | - | - |
| 07/09 | 6,400 | 6,452 | 6,323 | 6,382 | -1.33% | 855,500 | - | -1.05% | - | - |
| 07/08 | 6,672 | 6,840 | 6,468 | 6,468 | -4.99% | 851,400 | - | +0.64% | - | - |
| 07/07 | 6,773 | 7,007 | 6,757 | 6,808 | -0.71% | 987,200 | - | +6.38% | - | - |
| 07/06 | 6,833 | 6,949 | 6,790 | 6,857 | +1.26% | 513,100 | - | +7.65% | - | - |
| 07/03 | 6,675 | 6,772 | 6,594 | 6,772 | +1.94% | 763,200 | - | +6.81% | - | - |
| 07/02 | 6,676 | 6,785 | 6,530 | 6,643 | -1.23% | 928,000 | - | +4.94% | - | - |
| 07/01 | 6,795 | 6,870 | 6,675 | 6,726 | +0.06% | 655,200 | - | +6.31% | - | - |
| 06/30 | 6,850 | 6,871 | 6,694 | 6,722 | -1.1% | 731,000 | - | +6.41% | - | - |
| 06/29 | 6,740 | 6,850 | 6,682 | 6,797 | +1.15% | 840,400 | - | +7.68% | - | - |
| 06/26 | 6,640 | 6,785 | 6,608 | 6,720 | +0.7% | 805,700 | - | +6.7% | - | - |
| 06/25 | 6,832 | 6,840 | 6,613 | 6,673 | -0.88% | 762,900 | - | +6.46% | - | - |
| 06/24 | 6,735 | 6,790 | 6,660 | 6,732 | +1.46% | 942,700 | - | +7.8% | - | - |
| 06/23 | 6,797 | 6,842 | 6,635 | 6,635 | -1.5% | 916,300 | - | +6.69% | - | - |
| 06/22 | 6,720 | 6,848 | 6,634 | 6,736 | -1.36% | 1,069,300 | - | +8.47% | - | - |
| 06/19 | 6,660 | 6,829 | 6,589 | 6,829 | +3.3% | 2,033,200 | - | +10.15% | - | - |
| 06/18 | 6,499 | 6,670 | 6,467 | 6,611 | +2.23% | 759,400 | - | +6.63% | - | - |
| 06/17 | 6,400 | 6,500 | 6,388 | 6,467 | +3.69% | 836,500 | - | +4.09% | - | - |
| 06/16 | 6,320 | 6,320 | 6,185 | 6,237 | -1.66% | 920,800 | - | -0.13% | - | - |
| 06/15 | 6,163 | 6,396 | 6,163 | 6,342 | +9.86% | 1,390,100 | - | +0.84% | - | - |
| 06/12 | 5,944 | 5,944 | 5,711 | 5,773 | -0.48% | 1,376,000 | - | -8.68% | - | - |
| 06/11 | 5,862 | 5,886 | 5,692 | 5,801 | -2.26% | 778,200 | - | -8.98% | - | - |
| 06/10 | 6,033 | 6,087 | 5,907 | 5,935 | -1.03% | 969,800 | - | -7.58% | - | - |
| 06/09 | 5,765 | 6,015 | 5,765 | 5,997 | +4.39% | 1,331,800 | - | -7.08% | - | - |
| 06/08 | 5,814 | 5,865 | 5,700 | 5,745 | -1.86% | 889,300 | - | -11.45% | - | - |
| 06/05 | 5,823 | 5,914 | 5,794 | 5,854 | +1.18% | 747,600 | - | -10.35% | - | - |
| 06/04 | 5,820 | 5,909 | 5,777 | 5,786 | -0.28% | 1,104,600 | - | -11.46% | - | - |
| 06/03 | 6,000 | 6,032 | 5,762 | 5,802 | -4.37% | 2,413,900 | - | -11.38% | - | - |
| 06/02 | 6,007 | 6,127 | 5,932 | 6,067 | -0.33% | 958,800 | - | -7.49% | - | - |
| 06/01 | 6,594 | 6,609 | 6,077 | 6,087 | -6.9% | 1,217,500 | - | -7.17% | - | - |
| 05/29 | 6,579 | 6,648 | 6,488 | 6,538 | -0.46% | 1,430,500 | - | -0.32% | - | - |
| 05/28 | 6,492 | 6,626 | 6,459 | 6,568 | +1.44% | 782,800 | - | +0.38% | - | - |
| 05/27 | 6,682 | 6,710 | 6,433 | 6,475 | -1.94% | 783,000 | - | -0.78% | - | - |
| 05/26 | 6,500 | 6,768 | 6,442 | 6,603 | +2.5% | 1,211,200 | - | +1.35% | - | - |
| 05/25 | 6,060 | 6,442 | 6,008 | 6,442 | +7.98% | 1,278,200 | - | -0.82% | - | - |
| 05/22 | 6,105 | 6,129 | 5,913 | 5,966 | -2.02% | 1,276,300 | - | -8.07% | - | - |
| 05/21 | 6,250 | 6,252 | 6,037 | 6,089 | +0.02% | 1,103,700 | - | -6.34% | - | - |
| 05/20 | 6,322 | 6,355 | 6,028 | 6,088 | -5.2% | 1,166,500 | - | -6.5% | - | - |
| 05/19 | 6,500 | 6,587 | 6,330 | 6,422 | -0.74% | 1,076,500 | - | -1.55% | - | - |
| 05/18 | 6,800 | 6,823 | 6,441 | 6,470 | -5.48% | 1,318,600 | - | -0.74% | - | - |
| 05/15 | 6,968 | 7,047 | 6,741 | 6,845 | -1.21% | 999,100 | - | +5.28% | - | - |
| 05/14 | 7,250 | 7,250 | 6,912 | 6,929 | -4.65% | 1,185,500 | - | +7.08% | - | - |
| 05/13 | 7,280 | 7,372 | 7,190 | 7,267 | -1.08% | 898,200 | - | +12.86% | - | - |
| 05/12 | 7,270 | 7,460 | 7,209 | 7,346 | +2.53% | 1,450,100 | - | +14.98% | - | - |
| 05/11 | 7,050 | 7,198 | 7,014 | 7,165 | +1.69% | 1,230,500 | - | +12.96% | - | - |
| 05/08 | 6,912 | 7,054 | 6,841 | 7,046 | +0.3% | 1,397,700 | - | +12% | - | - |
| 05/07 | 6,834 | 7,025 | 6,818 | 7,025 | +4.32% | 1,967,000 | - | +12.42% | - | - |
| 05/01 | 6,900 | 7,029 | 6,729 | 6,734 | -1.52% | 1,585,800 | - | +8.33% | - | - |
| 04/30 | 6,697 | 6,838 | 6,522 | 6,838 | +0.6% | 2,659,900 | - | +10.31% | - | - |
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 | 846 4/11 | 466 3/17 | 6,024,000 8/9 | - | - | +13.57% 9/27 | -15.08% 3/17 |
| 2009年 3月期 | 740 7/1 | 396 10/27 | 1,645,000 4/30 | - | - | +21.55% 11/21 | -26.38% 10/27 |
| 2010年 3月期 | 735 6/30 | 512 11/19 | 1,995,000 1/5 | - | - | +8.34% 6/15 | -9.66% 7/15 |
| 2011年 3月期 | 636 4/26 | 396 3/16 | 2,641,000 3/29 | 1305億6338万 | 812億9418万 | +9.76% 12/8 | -21.26% 3/15 |
| 2012年 3月期 | 483 4/1 | 303 11/25 | 2,808,000 6/21 | 991億5426万 | 622億236万 | +13.64% 12/13 | -14.63% 5/26 |
| 2013年 3月期 | 459 3/6 | 311 5/9 | 1,502,000 3/13 | 942億2734万 | 638億4467万 | +11.12% 2/7 | -14.95% 5/9 |
| 2014年 3月期 | 649 11/12 | 397 6/7 | 2,332,000 2/3 | 1332億3213万 | 814億9947万 | +14.31% 9/10 | -15.36% 2/4 |
| 2015年 3月期 | 779 1/28 | 481 4/14 | 3,544,000 10/30 | 1599億1961万 | 987億4369万 | +21.14% 11/14 | -9.3% 10/16 |
| 2016年 3月期 | 909 2/9 | 675 4/13 | 4,728,000 2/9 | 1866億709万 | 1385億6962万 | +17.36% 2/9 | -11.73% 1/21 |
| 2017年 3月期 | 1,109 1/10 | 753 4/6 | 4,625,000 2/1 | 2276億6476万 | 1545億8211万 | +16% 7/29 | -10.93% 2/9 |
| 2018年 3月期 | 1,282 2/2 | 986 4/3 | 2,604,000 7/31 | 2631億7964万 | 2024億1430万 | +8.67% 5/10 | -5.61% 9/5 |
| 2019年 3月期 | 1,308 5/2 | 936 3/29 | 1,453,200 4/10 | 2685億1714万 | 1921億4988万 | +7.64% 9/25 | -11.08% 12/25 |
| 2020年 3月期 | 1,114 11/14 | 750 3/19 | 2,382,000 3/19 | 2286億9120万 | 1539億6625万 | +11.31% 9/17 | -17.59% 3/16 |
| 2021年 3月期 | 1,022 5/28 | 774 10/30 | 1,420,200 1/28 | 2098億468万 | 1588億9317万 | +10.87% 5/27 | -7.78% 7/31 |
| 2022年 3月期 | 1,055 4/16 | 800 12/1 | 1,134,500 7/30 | 2165億7919万 | 1642億3067万 | +5.52% 8/12 | -6.66% 11/30 |
| 2023年 3月期 | 945 3/9 | 791 6/17 | 1,094,800 7/29 | 1939億9747万 | 1623億8307万 | +13.54% 5/1 | -3.68% 1/10 |
| 2024年 3月期 | 1,800 3/8 | 914 4/6 | 2,077,500 10/30 | 3695億1900万 | 1876億3354万 | +13.03% 2/2 | -5.25% 10/4 |
| 2025年 3月期 | 2,849 3/21 | 1,624 6/20 | 3,716,000 1/31 | 5848億6647万 | 3333億8826万 | +17.35% 7/31 | -7.18% 4/7 |
| 2026年 3月期 | 6,986 2/27 | 2,392 4/7 | 6,910,500 1/29 | 1兆4341億 | 4910億4970万 | +15.01% 10/30 | -7.78% 3/23 |
| 最新 | 5,660 2026/9/28 | 2,392,400 | 1兆1619億 | +2.02% 5,548 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 81%（1.81倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 68%（1.68倍）
- 2025/12/30 vs 2024/12/30
- 117%（2.17倍）
- 2026/09/28 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
491円（1983/01/06） - 1053%（11.53倍）
5,660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。
