- 1950
- 2026/10/06
- 時価
- 2396億円
- PER 予
- 12.31倍
- 2010年以降
- 5.82-23.81倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.43-1.46倍
（2010-2026年） - 配当 予
- 3.26%
- ROE 予
- 8.85%
- ROA 予
- 6.71%
- 資料
- Link
- CSV,JSON
日本電設工業（1950）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,920
- 始値
- 3,920
- 高値
- 3,945
- 安値
- 3,890
- 終値 -0.64%
- 3,895
- 出来高 -13.02%
- 74,800
乖離率
- 株価（5日）
移動平均値 - -1.37%
3,949 - 株価（25日）
移動平均値 - -3.25%
4,026 - 出来高（5日）
移動平均値 - -17.31%
90,460
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,920 | 3,945 | 3,890 | 3,895 | -0.64% | 74,800 | - | -3.25% | - | - |
| 10/05 | 3,980 | 3,980 | 3,885 | 3,920 | -0.38% | 86,000 | - | -2.71% | - | - |
| 10/02 | 3,920 | 3,975 | 3,900 | 3,935 | -1.13% | 76,800 | - | -2.36% | - | - |
| 10/01 | 3,970 | 4,000 | 3,925 | 3,980 | -0.87% | 83,400 | - | -1.22% | - | - |
| 09/30 | 4,000 | 4,060 | 3,985 | 4,015 | +1.39% | 131,300 | - | -0.27% | - | - |
| 09/29 | 4,035 | 4,035 | 3,915 | 3,960 | -2.34% | 185,000 | - | -1.47% | - | - |
| 09/28 | 4,160 | 4,185 | 4,050 | 4,055 | -1.1% | 119,300 | - | +1% | - | - |
| 09/25 | 4,120 | 4,125 | 4,065 | 4,100 | +0.12% | 127,300 | - | +2.42% | - | - |
| 09/24 | 4,130 | 4,130 | 4,065 | 4,095 | -0.73% | 175,400 | - | +2.53% | - | - |
| 09/18 | 4,150 | 4,195 | 4,095 | 4,125 | -0.72% | 170,500 | - | +3.44% | - | - |
| 09/17 | 4,080 | 4,160 | 4,080 | 4,155 | +1.84% | 79,700 | - | +4.42% | - | - |
| 09/16 | 4,045 | 4,105 | 4,045 | 4,080 | +1.49% | 66,600 | - | +2.8% | - | - |
| 09/15 | 4,040 | 4,040 | 3,995 | 4,020 | -0.12% | 47,300 | - | +1.49% | - | - |
| 09/14 | 3,965 | 4,035 | 3,945 | 4,025 | +1.51% | 68,000 | - | +1.8% | - | - |
| 09/11 | 4,015 | 4,030 | 3,940 | 3,965 | -2.94% | 111,200 | - | +0.46% | - | - |
| 09/10 | 4,120 | 4,150 | 4,045 | 4,085 | -0.85% | 133,300 | - | +3.52% | - | - |
| 09/09 | 4,065 | 4,155 | 4,065 | 4,120 | +0.98% | 75,700 | - | +4.52% | - | - |
| 09/08 | 4,065 | 4,120 | 4,040 | 4,080 | +0.37% | 78,500 | - | +3.68% | - | - |
| 09/07 | 4,055 | 4,105 | 4,040 | 4,065 | +1.75% | 124,500 | - | +3.54% | - | - |
| 09/04 | 3,975 | 4,005 | 3,955 | 3,995 | -0.13% | 61,200 | - | +1.78% | - | - |
| 09/03 | 4,000 | 4,010 | 3,970 | 4,000 | +0.63% | 73,400 | - | +1.96% | - | - |
| 09/02 | 4,000 | 4,090 | 3,955 | 3,975 | -2.21% | 120,100 | - | +1.4% | - | - |
| 09/01 | 3,990 | 4,100 | 3,965 | 4,065 | +2.52% | 103,700 | - | +3.65% | - | - |
| 08/31 | 3,940 | 3,990 | 3,915 | 3,965 | 0% | 95,700 | - | +1.07% | - | - |
| 08/28 | 3,980 | 4,000 | 3,940 | 3,965 | -0.38% | 78,700 | - | +0.97% | - | - |
| 08/27 | 3,950 | 4,000 | 3,950 | 3,980 | +1.02% | 72,800 | - | +1.17% | - | - |
| 08/26 | 3,930 | 3,965 | 3,915 | 3,940 | +0.64% | 46,400 | - | +0.08% | - | - |
| 08/25 | 3,920 | 4,000 | 3,885 | 3,915 | +0.38% | 98,100 | - | -0.61% | - | - |
| 08/24 | 3,810 | 3,925 | 3,795 | 3,900 | +1.69% | 134,300 | - | -1.04% | - | - |
| 08/21 | 3,820 | 3,850 | 3,805 | 3,835 | -0.9% | 80,200 | - | -2.79% | - | - |
| 08/20 | 3,765 | 3,875 | 3,765 | 3,870 | +2.93% | 92,000 | - | -2.17% | - | - |
| 08/19 | 3,850 | 3,850 | 3,730 | 3,760 | -2.59% | 107,700 | - | -5.1% | - | - |
| 08/18 | 3,920 | 3,980 | 3,860 | 3,860 | -2.15% | 92,800 | - | -2.87% | - | - |
| 08/17 | 3,945 | 4,010 | 3,920 | 3,945 | +1.02% | 65,400 | - | -1.03% | - | - |
| 08/14 | 3,895 | 3,915 | 3,860 | 3,905 | -0.38% | 122,500 | - | -2.3% | - | - |
| 08/13 | 3,895 | 3,950 | 3,870 | 3,920 | +1.55% | 96,500 | - | -2.22% | - | - |
| 08/12 | 3,855 | 3,890 | 3,825 | 3,860 | +0.39% | 146,300 | - | -4.15% | - | - |
| 08/10 | 3,885 | 3,895 | 3,805 | 3,845 | -0.26% | 77,200 | - | -5.04% | - | - |
| 08/07 | 3,915 | 3,945 | 3,845 | 3,855 | -2.28% | 142,200 | - | -5.31% | - | - |
| 08/06 | 3,960 | 4,060 | 3,945 | 3,945 | -1.25% | 102,700 | - | -3.57% | - | - |
| 08/05 | 3,935 | 4,010 | 3,910 | 3,995 | +1.52% | 107,300 | - | -2.63% | - | - |
| 08/04 | 3,900 | 3,955 | 3,850 | 3,935 | +1.94% | 158,500 | - | -4.44% | - | - |
| 08/03 | 3,820 | 3,910 | 3,730 | 3,860 | -4.46% | 240,300 | - | -6.76% | - | - |
| 07/31 | 3,970 | 4,155 | 3,820 | 4,040 | +2.8% | 313,000 | - | -3% | - | - |
| 07/30 | 3,920 | 3,980 | 3,855 | 3,930 | -0.13% | 136,400 | - | -5.94% | - | - |
| 07/29 | 4,005 | 4,030 | 3,845 | 3,935 | -1.99% | 208,400 | - | -6.22% | - | - |
| 07/28 | 4,065 | 4,090 | 4,000 | 4,015 | -2.07% | 112,200 | - | -4.72% | - | - |
| 07/27 | 4,045 | 4,135 | 4,005 | 4,100 | +0.61% | 120,300 | - | -3.12% | - | - |
| 07/24 | 4,135 | 4,185 | 4,005 | 4,075 | -1.21% | 192,400 | - | -4.03% | - | - |
| 07/23 | 4,105 | 4,195 | 4,070 | 4,125 | +1.6% | 140,300 | - | -3.26% | - | - |
| 07/22 | 4,030 | 4,110 | 3,995 | 4,060 | +1.63% | 116,600 | - | -5.03% | - | - |
| 07/21 | 3,960 | 4,030 | 3,950 | 3,995 | +1.01% | 109,900 | - | -6.92% | - | - |
| 07/17 | 3,990 | 4,015 | 3,860 | 3,955 | -1.49% | 114,000 | - | -8.28% | - | - |
| 07/16 | 4,105 | 4,115 | 4,005 | 4,015 | -1.83% | 95,500 | - | -7.17% | - | - |
| 07/15 | 4,105 | 4,140 | 4,045 | 4,090 | +1.36% | 64,500 | - | -5.7% | - | - |
| 07/14 | 4,050 | 4,060 | 3,990 | 4,035 | -0.49% | 71,000 | - | -7.24% | - | - |
| 07/13 | 4,190 | 4,190 | 4,030 | 4,055 | -2.52% | 62,200 | - | -7.08% | - | - |
| 07/10 | 4,260 | 4,270 | 4,140 | 4,160 | -1.42% | 89,600 | - | -4.91% | - | - |
| 07/09 | 4,205 | 4,255 | 4,200 | 4,220 | +0.24% | 55,400 | - | -3.72% | - | - |
| 07/08 | 4,360 | 4,390 | 4,210 | 4,210 | -3.44% | 75,800 | - | -4.01% | - | - |
| 07/07 | 4,405 | 4,535 | 4,355 | 4,360 | -1.47% | 102,400 | - | -0.64% | - | - |
| 07/06 | 4,415 | 4,470 | 4,385 | 4,425 | +0.91% | 73,900 | - | +0.82% | - | - |
| 07/03 | 4,380 | 4,395 | 4,290 | 4,385 | +0.92% | 82,200 | - | -0.05% | - | - |
| 07/02 | 4,280 | 4,360 | 4,205 | 4,345 | +2.24% | 102,900 | - | -1.07% | - | - |
| 07/01 | 4,435 | 4,465 | 4,230 | 4,250 | -2.86% | 84,300 | - | -3.39% | - | - |
| 06/30 | 4,495 | 4,495 | 4,360 | 4,375 | -2.34% | 100,600 | - | -0.73% | - | - |
| 06/29 | 4,480 | 4,530 | 4,435 | 4,480 | 0% | 89,800 | - | +1.47% | - | - |
| 06/26 | 4,405 | 4,510 | 4,400 | 4,480 | +2.4% | 118,900 | - | +1.66% | - | - |
| 06/25 | 4,450 | 4,450 | 4,375 | 4,375 | -0.34% | 86,400 | - | -0.46% | - | - |
| 06/24 | 4,425 | 4,480 | 4,360 | 4,390 | +0.46% | 73,300 | - | +0.02% | - | - |
| 06/23 | 4,500 | 4,500 | 4,360 | 4,370 | -2.13% | 79,900 | - | -0.27% | - | - |
| 06/22 | 4,500 | 4,535 | 4,450 | 4,465 | +0.45% | 82,800 | - | +1.85% | - | - |
| 06/19 | 4,585 | 4,645 | 4,445 | 4,445 | -1.77% | 213,100 | - | +1.44% | - | - |
| 06/18 | 4,455 | 4,600 | 4,425 | 4,525 | +2.38% | 132,100 | - | +3.08% | - | - |
| 06/17 | 4,490 | 4,530 | 4,410 | 4,420 | -1.23% | 96,100 | - | +0.5% | - | - |
| 06/16 | 4,435 | 4,475 | 4,375 | 4,475 | -0.67% | 117,800 | - | +1.43% | - | - |
| 06/15 | 4,390 | 4,505 | 4,365 | 4,505 | +5.5% | 104,700 | - | +1.83% | - | - |
| 06/12 | 4,390 | 4,405 | 4,255 | 4,270 | -1.16% | 126,900 | - | -3.7% | - | - |
| 06/11 | 4,340 | 4,385 | 4,235 | 4,320 | -2.04% | 84,600 | - | -2.96% | - | - |
| 06/10 | 4,410 | 4,490 | 4,395 | 4,410 | +0.34% | 171,100 | - | -1.45% | - | - |
| 06/09 | 4,380 | 4,450 | 4,370 | 4,395 | +1.97% | 114,300 | - | -2.09% | - | - |
| 06/08 | 4,305 | 4,345 | 4,235 | 4,310 | -1.49% | 144,700 | - | -4.41% | - | - |
| 06/05 | 4,300 | 4,375 | 4,300 | 4,375 | +1.98% | 69,500 | - | -3.66% | - | - |
| 06/04 | 4,270 | 4,350 | 4,270 | 4,290 | +0.47% | 102,100 | - | -5.9% | - | - |
| 06/03 | 4,320 | 4,320 | 4,245 | 4,270 | -2.29% | 109,300 | - | -6.85% | - | - |
| 06/02 | 4,380 | 4,380 | 4,230 | 4,370 | -0.23% | 147,000 | - | -5.19% | - | - |
| 06/01 | 4,385 | 4,440 | 4,350 | 4,380 | -2.99% | 147,700 | - | -5.42% | - | - |
| 05/29 | 4,510 | 4,595 | 4,495 | 4,515 | +0.11% | 187,700 | - | -2.99% | - | - |
| 05/28 | 4,480 | 4,555 | 4,430 | 4,510 | +1.01% | 105,100 | - | -3.45% | - | - |
| 05/27 | 4,595 | 4,625 | 4,425 | 4,465 | -2.08% | 144,100 | - | -4.76% | - | - |
| 05/26 | 4,290 | 4,690 | 4,280 | 4,560 | +6.29% | 251,200 | - | -3.25% | - | - |
| 05/25 | 4,225 | 4,320 | 4,210 | 4,290 | +3% | 112,500 | - | -9.47% | - | - |
| 05/22 | 4,230 | 4,245 | 4,145 | 4,165 | -1.54% | 112,000 | - | -12.81% | - | - |
| 05/21 | 4,290 | 4,305 | 4,220 | 4,230 | +0.24% | 130,300 | - | -12.2% | - | - |
| 05/20 | 4,360 | 4,360 | 4,175 | 4,220 | -4.52% | 153,500 | - | -13.12% | - | - |
| 05/19 | 4,495 | 4,540 | 4,385 | 4,420 | -0.11% | 130,500 | - | -9.69% | - | - |
| 05/18 | 4,555 | 4,595 | 4,365 | 4,425 | -4.32% | 137,800 | - | -10.1% | - | - |
| 05/15 | 4,725 | 4,755 | 4,560 | 4,625 | -2.12% | 115,700 | - | -6.45% | - | - |
| 05/14 | 4,740 | 4,765 | 4,660 | 4,725 | -1.25% | 108,700 | - | -4.62% | - | - |
| 05/13 | 4,735 | 4,865 | 4,705 | 4,785 | +0.31% | 94,000 | - | -3.55% | - | - |
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 | 910 7/10 | 588 1/22 | 288,000 5/15 | - | - | +13.31% 2/25 | -18.4% 1/16 |
| 2009年 3月期 | 1,100 1/7 1/6 | 648 10/10 | 591,000 1/16 | - | - | +14.7% 12/25 | -17.82% 10/10 |
| 2010年 3月期 | 1,040 7/27 | 641 11/26 | 384,000 9/15 | - | - | +14.48% 4/23 | -12.08% 11/24 |
| 2011年 3月期 | 952 3/25 | 626 3/17 | 627,000 4/22 | 622億82万 | 409億96万 | +20.09% 3/28 | -15.44% 3/16 |
| 2012年 3月期 | 895 4/4 | 642 12/9 | 256,000 4/14 | 584億7661万 | 419億4635万 | +12.04% 3/7 | -7.73% 11/16 |
| 2013年 3月期 | 1,038 3/21 | 660 5/29 | 289,000 8/9 | 678億1980万 | 431億2242万 | +11.21% 1/18 | -9.37% 5/23 |
| 2014年 3月期 | 1,480 12/30 | 929 6/13 | 554,000 10/30 | 966億9876万 | 606億9807万 | +13.97% 11/11 | -12.36% 6/13 |
| 2015年 3月期 | 1,921 2/27 | 1,291 4/11 | 269,700 7/31 | 1255億1279万 | 843億5034万 | +12.18% 7/25 | -10.68% 10/17 |
| 2016年 3月期 | 2,668 12/28 | 1,704 4/7 | 403,200 6/29 | 1743億1970万 | 1113億3462万 | +12.91% 5/11 | -17.26% 1/21 |
| 2017年 3月期 | 2,311 4/21 | 1,574 6/24 | 294,100 2/1 | 1509億9431万 | 1028億4078万 | +14.18% 7/21 | -12.32% 6/24 |
| 2018年 3月期 | 2,506 1/26 | 2,001 4/6 | 264,200 2/1 | 1542億1227万 | 1307億3977万 | +11.87% 5/2 | -11.51% 2/14 |
| 2019年 3月期 | 2,600 12/4 | 1,963 12/25 | 422,400 10/30 | 1599億9676万 | 1207億9756万 | +9.99% 9/26 | -14.64% 12/25 |
| 2020年 3月期 | 2,494 5/21 | 1,882 3/17 | 468,400 3/13 | 1534億7382万 | 1158億1304万 | +11.21% 9/19 | -11.9% 2/28 |
| 2021年 3月期 | 2,495 6/10 | 1,880 2/26 | 208,300 1/8 | 1535億3536万 | 1156億8997万 | +10.53% 11/11 | -8.97% 8/7 |
| 2022年 3月期 | 2,023 7/15 | 1,420 1/21 | 338,700 4/30 | 1244億8979万 | 873億8285万 | +9.11% 3/17 | -10.58% 5/13 |
| 2023年 3月期 | 1,891 10/5 | 1,441 12/21 | 339,600 6/29 | 1163億6688万 | 886億7513万 | +20.09% 5/1 | -10.1% 12/21 |
| 2024年 3月期 | 2,342 9/20 9/19 | 1,571 4/6 | 434,800 5/1 | 1441億2016万 | 966億7497万 | +16.27% 5/10 | -8.92% 10/4 |
| 2025年 3月期 | 2,229 3/21 | 1,558 8/5 | 200,400 8/1 | 1371億6646万 | 958億7498万 | +19.36% 5/7 | -19.9% 8/5 |
| 2026年 3月期 | 5,380 3/2 | 1,800 4/7 | 465,300 2/2 | 3310億7023万 | 1107億6699万 | +25.31% 2/19 | -5% 5/8 |
| 最新 | 3,895 2026/10/6 | 74,800 | 2396億8746万 | -3.25% 4,026 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%（1.48倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 43%（1.43倍）
- 1989/12/29 vs 1988/12/28
- 82%（1.82倍）
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- 63%（1.63倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 32%（1.32倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 41%（1.41倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/10/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
245円（1983/01/19） - 1490%（15.9倍）
3,895円（10/6）
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。
