八洲電機（3153）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,764
- 始値
- 2,791
- 高値
- 2,899
- 安値
- 2,788
- 終値 +2.82%
- 2,842
- 出来高 -18.91%
- 46,300
乖離率
- 株価（5日）
移動平均値 - +1.61%
2,797 - 株価（25日）
移動平均値 - -1.93%
2,898 - 出来高（5日）
移動平均値 - -12.04%
52,640
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,791 | 2,899 | 2,788 | 2,842 | +2.82% | 46,300 | 619億586万 | -1.93% | 11.16 | 1.69 |
| 05/28 | 2,751 | 2,782 | 2,727 | 2,764 | -0.58% | 57,100 | 602億683万 | -4.89% | 10.86 | 1.64 |
| 05/27 | 2,835 | 2,838 | 2,764 | 2,780 | -1.31% | 36,800 | 605億5535万 | -4.76% | 10.92 | 1.65 |
| 05/26 | 2,773 | 2,863 | 2,735 | 2,817 | +1.19% | 67,800 | 613億6130万 | -3.95% | 11.07 | 1.67 |
| 05/25 | 2,816 | 2,865 | 2,758 | 2,784 | +0.65% | 55,200 | 606億4248万 | -5.43% | 10.94 | 1.65 |
| 05/22 | 2,761 | 2,791 | 2,757 | 2,766 | +0.66% | 24,400 | 602億5039万 | -6.43% | 10.87 | 1.64 |
| 05/21 | 2,791 | 2,805 | 2,733 | 2,748 | -0.47% | 44,600 | 598億5831万 | -7.41% | 10.79 | 1.63 |
| 05/20 | 2,802 | 2,812 | 2,685 | 2,761 | -2.02% | 64,600 | 601億4148万 | -7.47% | 10.85 | 1.64 |
| 05/19 | 2,852 | 2,875 | 2,814 | 2,818 | -0.42% | 46,400 | 613億8308万 | -6.04% | 11.07 | 1.67 |
| 05/18 | 2,980 | 2,982 | 2,771 | 2,830 | -0.42% | 98,800 | 616億4447万 | -6.07% | 11.12 | 1.68 |
| 05/15 | 3,110 | 3,125 | 2,827 | 2,842 | -6.82% | 171,300 | 619億586万 | -5.89% | 11.16 | 1.69 |
| 05/14 | 3,110 | 3,150 | 3,050 | 3,050 | -2.24% | 47,000 | 664億3662万 | +0.83% | 11.98 | 1.81 |
| 05/13 | 2,998 | 3,120 | 2,998 | 3,120 | +3.65% | 45,400 | 679億6140万 | +3.28% | 12.26 | 1.85 |
| 05/12 | 3,010 | 3,070 | 3,000 | 3,010 | -0.17% | 41,200 | 655億6532万 | -0.13% | 11.82 | 1.79 |
| 05/11 | 3,025 | 3,095 | 2,999 | 3,015 | +1.24% | 60,200 | 656億7423万 | 0% | 11.84 | 1.79 |
| 05/08 | 2,983 | 3,000 | 2,931 | 2,978 | +0.37% | 37,400 | 648億6828万 | -1% | 11.7 | 1.77 |
| 05/07 | 2,986 | 3,010 | 2,963 | 2,967 | +1.68% | 48,800 | 646億2867万 | -1.26% | 11.65 | 1.76 |
| 05/01 | 2,934 | 2,948 | 2,880 | 2,918 | -0.55% | 26,000 | 635億6133万 | -2.99% | 11.46 | 1.73 |
| 04/30 | 2,949 | 2,954 | 2,890 | 2,934 | -2.1% | 40,300 | 639億985万 | -2.62% | 11.53 | 1.74 |
| 04/28 | 2,964 | 2,997 | 2,952 | 2,997 | +1.77% | 46,400 | 652億8215万 | -0.66% | 11.77 | 1.78 |
| 04/27 | 2,910 | 2,970 | 2,887 | 2,945 | +0.17% | 28,900 | 641億4946万 | -2.32% | 11.57 | 1.75 |
| 04/24 | 2,970 | 2,975 | 2,911 | 2,940 | +0.58% | 31,000 | 640億4055万 | -2.39% | 11.55 | 1.74 |
| 04/23 | 2,884 | 2,937 | 2,852 | 2,923 | +0.58% | 49,700 | 636億7024万 | -2.95% | 11.48 | 1.73 |
| 04/22 | 2,975 | 2,975 | 2,881 | 2,906 | -3.07% | 44,700 | 632億9994万 | -3.77% | 11.42 | 1.72 |
| 04/21 | 3,030 | 3,065 | 2,998 | 2,998 | -1.38% | 25,500 | 653億393万 | -0.93% | 11.78 | 1.78 |
| 04/20 | 3,075 | 3,080 | 3,025 | 3,040 | -1.3% | 30,500 | 662億1880万 | +0.36% | 11.94 | 1.8 |
| 04/17 | 3,115 | 3,135 | 3,055 | 3,080 | -1.75% | 26,100 | 670億9010万 | +1.65% | 12.1 | 1.83 |
| 04/16 | 3,160 | 3,195 | 3,100 | 3,135 | +1.46% | 57,300 | 682億8813万 | +3.4% | 12.31 | 1.86 |
| 04/15 | 3,150 | 3,170 | 3,070 | 3,090 | -0.32% | 27,400 | 673億792万 | +1.85% | 12.14 | 1.83 |
| 04/14 | 3,125 | 3,160 | 3,085 | 3,100 | +1.47% | 24,100 | 675億2575万 | +2.04% | 12.18 | 1.84 |
| 04/13 | 3,135 | 3,160 | 3,055 | 3,055 | -2.71% | 27,100 | 665億4553万 | +0.63% | 12 | 1.81 |
| 04/10 | 3,185 | 3,210 | 3,125 | 3,140 | -0.32% | 33,000 | 683億9705万 | +3.22% | 12.33 | 1.86 |
| 04/09 | 3,220 | 3,220 | 3,135 | 3,150 | -0.47% | 41,400 | 686億1487万 | +3.38% | 12.37 | 1.87 |
| 04/08 | 3,080 | 3,170 | 3,070 | 3,165 | +5.71% | 41,800 | 689億4161万 | +3.91% | 12.43 | 1.88 |
| 04/07 | 2,993 | 3,010 | 2,945 | 2,994 | +0.91% | 25,700 | 652億1680万 | -1.96% | 11.76 | 1.78 |
| 04/06 | 2,950 | 2,982 | 2,950 | 2,967 | +0.58% | 21,900 | 646億2867万 | -3.51% | 11.65 | 1.76 |
| 04/03 | 2,929 | 2,965 | 2,921 | 2,950 | -0.17% | 27,200 | 642億5837万 | -4.81% | 11.59 | 1.75 |
| 04/02 | 3,025 | 3,075 | 2,930 | 2,955 | -2.31% | 36,300 | 643億6728万 | -5.2% | 11.61 | 1.75 |
| 04/01 | 3,005 | 3,025 | 2,953 | 3,025 | +5.88% | 34,800 | 658億9206万 | -3.54% | 11.88 | 1.79 |
| 03/31 | 2,840 | 2,916 | 2,823 | 2,857 | -1.14% | 45,000 | 622億3260万 | -9.42% | 11.89 | 1.69 |
| 03/30 | 2,840 | 2,910 | 2,800 | 2,890 | -4.78% | 63,200 | 629億5142万 | -8.98% | 11.97 | 1.71 |
| 03/27 | 3,000 | 3,040 | 2,988 | 3,035 | -0.33% | 63,900 | 661億988万 | -5.1% | 12.57 | 1.79 |
| 03/26 | 3,060 | 3,065 | 2,985 | 3,045 | 0% | 44,400 | 663億2771万 | -5.2% | 12.61 | 1.8 |
| 03/25 | 3,040 | 3,060 | 3,020 | 3,045 | +3.05% | 42,300 | 663億2771万 | -5.64% | 12.61 | 1.8 |
| 03/24 | 2,950 | 2,975 | 2,916 | 2,955 | +3.68% | 35,800 | 643億6728万 | -8.91% | 12.24 | 1.74 |
| 03/23 | 2,861 | 2,889 | 2,795 | 2,850 | -3.75% | 56,700 | 620億8012万 | -12.71% | 11.8 | 1.68 |
| 03/19 | 3,030 | 3,050 | 2,958 | 2,961 | -4.79% | 59,900 | 644億9798万 | -10.19% | 12.26 | 1.75 |
| 03/18 | 3,070 | 3,115 | 3,070 | 3,110 | +1.63% | 29,100 | 677億4357万 | -6.33% | 12.88 | 1.84 |
| 03/17 | 3,125 | 3,140 | 3,050 | 3,060 | -0.16% | 33,300 | 666億5445万 | -8.38% | 12.67 | 1.81 |
| 03/16 | 3,025 | 3,120 | 3,025 | 3,065 | +0.16% | 62,400 | 667億6336万 | -8.75% | 12.69 | 1.81 |
| 03/13 | 3,040 | 3,110 | 3,035 | 3,060 | -2.39% | 39,800 | 666億5445万 | -9.33% | 12.67 | 1.81 |
| 03/12 | 3,140 | 3,155 | 3,110 | 3,135 | -2.03% | 33,000 | 682億8813万 | -7.52% | 12.98 | 1.85 |
| 03/11 | 3,215 | 3,285 | 3,195 | 3,200 | +0.79% | 39,000 | 697億400万 | -5.77% | 13.25 | 1.89 |
| 03/10 | 3,140 | 3,260 | 3,125 | 3,175 | +4.1% | 57,500 | 691億5943万 | -6.48% | 13.15 | 1.87 |
| 03/09 | 2,996 | 3,070 | 2,934 | 3,050 | -4.98% | 95,500 | 664億3662万 | -10.03% | 12.63 | 1.8 |
| 03/06 | 3,185 | 3,235 | 3,160 | 3,210 | -1.38% | 38,300 | 699億2182万 | -5.34% | 13.29 | 1.89 |
| 03/05 | 3,270 | 3,340 | 3,205 | 3,255 | +3.99% | 76,000 | 709億203万 | -3.81% | 13.48 | 1.92 |
| 03/04 | 3,220 | 3,290 | 3,080 | 3,130 | -6.85% | 99,800 | 681億7922万 | -7.4% | 12.96 | 1.85 |
| 03/03 | 3,485 | 3,520 | 3,360 | 3,360 | -5.08% | 69,100 | 731億8920万 | -0.59% | 13.91 | 1.98 |
| 03/02 | 3,435 | 3,600 | 3,415 | 3,540 | -0.28% | 59,400 | 771億1005万 | +4.95% | 14.66 | 2.09 |
| 02/27 | 3,450 | 3,560 | 3,405 | 3,550 | +4.26% | 48,700 | 773億2787万 | +5.62% | 14.7 | 2.1 |
| 02/26 | 3,435 | 3,470 | 3,395 | 3,405 | -0.58% | 58,800 | 741億6941万 | +1.85% | 14.1 | 2.01 |
| 02/25 | 3,500 | 3,500 | 3,400 | 3,425 | -1.44% | 57,200 | 746億506万 | +2.91% | 14.18 | 2.02 |
| 02/24 | 3,395 | 3,515 | 3,375 | 3,475 | +2.36% | 73,600 | 756億9418万 | +4.79% | 14.39 | 2.05 |
| 02/20 | 3,460 | 3,560 | 3,385 | 3,395 | -1.74% | 52,900 | 739億5158万 | +2.75% | 14.06 | 2 |
| 02/19 | 3,440 | 3,475 | 3,390 | 3,455 | +1.62% | 35,200 | 752億5853万 | +4.89% | 14.31 | 2.04 |
| 02/18 | 3,450 | 3,475 | 3,380 | 3,400 | -0.58% | 45,700 | 740億6050万 | +3.63% | 14.08 | 2.01 |
| 02/17 | 3,455 | 3,525 | 3,355 | 3,420 | -1.01% | 84,400 | 744億9615万 | +4.68% | 14.16 | 2.02 |
| 02/16 | 3,465 | 3,505 | 3,430 | 3,455 | -1% | 42,800 | 752億5853万 | +6.37% | 14.31 | 2.04 |
| 02/13 | 3,635 | 3,640 | 3,450 | 3,490 | -3.99% | 71,400 | 760億2092万 | +8.18% | 14.45 | 2.06 |
| 02/12 | 3,520 | 3,655 | 3,510 | 3,635 | +2.39% | 60,200 | 791億7938万 | +13.45% | 15.05 | 2.15 |
| 02/10 | 3,610 | 3,610 | 3,510 | 3,550 | -1.39% | 57,300 | 773億2787万 | +11.74% | 14.7 | 2.1 |
| 02/09 | 3,600 | 3,625 | 3,520 | 3,600 | +1.69% | 73,800 | 784億1700万 | +14.36% | 14.91 | 2.12 |
| 02/06 | 3,410 | 3,550 | 3,400 | 3,540 | +2.16% | 47,700 | 771億1005万 | +13.46% | 14.66 | 2.09 |
| 02/05 | 3,480 | 3,495 | 3,400 | 3,465 | +1.17% | 69,700 | 754億7636万 | +12.03% | 14.35 | 2.05 |
| 02/04 | 3,300 | 3,450 | 3,270 | 3,425 | +3.63% | 80,300 | 746億506万 | +11.64% | 14.18 | 2.02 |
| 02/03 | 3,225 | 3,340 | 3,190 | 3,305 | +4.75% | 81,800 | 719億9116万 | +8.43% | 13.69 | 1.95 |
| 02/02 | 3,415 | 3,415 | 3,155 | 3,155 | +2.94% | 133,400 | 687億2378万 | +4.06% | 13.06 | 1.86 |
| 01/30 | 3,080 | 3,095 | 3,000 | 3,065 | -0.16% | 68,100 | 667億6336万 | +1.36% | 12.69 | 1.81 |
| 01/29 | 3,045 | 3,100 | 3,010 | 3,070 | +0.82% | 40,900 | 668億7227万 | +1.69% | 12.71 | 1.81 |
| 01/28 | 3,110 | 3,115 | 3,045 | 3,045 | -3.03% | 37,800 | 663億2771万 | +1.03% | 12.61 | 1.8 |
| 01/27 | 3,120 | 3,140 | 3,075 | 3,140 | -0.16% | 33,800 | 683億9705万 | +4.42% | 13 | 1.85 |
| 01/26 | 3,145 | 3,155 | 3,100 | 3,145 | -0.79% | 33,700 | 685億596万 | +4.83% | 13.02 | 1.86 |
| 01/23 | 3,265 | 3,265 | 3,165 | 3,170 | -2.31% | 50,900 | 690億5052万 | +6.02% | 13.13 | 1.87 |
| 01/22 | 3,130 | 3,250 | 3,100 | 3,245 | +5.02% | 54,600 | 706億8421万 | +8.86% | 13.44 | 1.92 |
| 01/21 | 2,975 | 3,120 | 2,970 | 3,090 | +1.81% | 42,700 | 673億792万 | +4.11% | 12.8 | 1.82 |
| 01/20 | 3,135 | 3,150 | 3,035 | 3,035 | -3.19% | 45,300 | 661億988万 | +2.71% | 12.57 | 1.79 |
| 01/19 | 3,180 | 3,195 | 3,135 | 3,135 | -1.1% | 37,200 | 682億8813万 | +6.34% | 12.98 | 1.85 |
| 01/16 | 3,115 | 3,170 | 3,090 | 3,170 | +0.79% | 45,700 | 690億5052万 | +8.08% | 13.13 | 1.87 |
| 01/15 | 3,165 | 3,175 | 3,115 | 3,145 | +0.32% | 41,200 | 685億596万 | +7.74% | 13.02 | 1.86 |
| 01/14 | 3,055 | 3,145 | 3,055 | 3,135 | +2.96% | 59,200 | 682億8813万 | +8.03% | 12.98 | 1.85 |
| 01/13 | 2,990 | 3,060 | 2,959 | 3,045 | +3.64% | 51,300 | 663億2771万 | +5.55% | 12.61 | 1.8 |
| 01/09 | 2,962 | 2,974 | 2,891 | 2,938 | +0.89% | 36,300 | 639億9698万 | +2.44% | 12.17 | 1.73 |
| 01/08 | 2,925 | 2,954 | 2,904 | 2,912 | -1.25% | 31,100 | 634億3064万 | +2.07% | 12.06 | 1.72 |
| 01/07 | 2,909 | 3,010 | 2,909 | 2,949 | -0.2% | 72,500 | 642億3659万 | +3.84% | 12.21 | 1.74 |
| 01/06 | 2,881 | 2,978 | 2,879 | 2,955 | +4.38% | 83,900 | 643億6728万 | +4.53% | 12.24 | 1.74 |
| 01/05 | 2,882 | 2,906 | 2,831 | 2,831 | -1.77% | 38,000 | 616億6625万 | +0.53% | 11.72 | 1.67 |
| 2025 | ||||||||||
| 12/30 | 2,852 | 2,922 | 2,839 | 2,882 | +0.45% | 39,500 | 627億7716万 | +2.6% | 11.93 | 1.88 |
| 12/29 | 2,835 | 2,885 | 2,835 | 2,869 | +0.6% | 34,300 | 624億9399万 | +2.43% | 11.88 | 1.87 |
| 12/26 | 2,892 | 2,911 | 2,830 | 2,852 | -1.99% | 49,900 | 621億2369万 | +2.08% | 11.81 | 1.86 |
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 | |
| 2010年 3月期 | 580 6/25 | 248 11/26 | 1,330,000 6/26 | - | - | +13.01% 12/28 | -14.88% 11/18 |
| 2011年 3月期 | 400 3/4 | 250 3/15 | 221,700 3/4 | 74億8800万 | 46億8000万 | +12.71% 3/4 | -23.9% 3/15 |
| 2012年 3月期 | 407 3/27 | 299 4/8 | 634,100 1/30 | 76億1904万 | 55億9728万 | +8.43% 12/2 | -7.87% 12/20 |
| 2013年 3月期 | 421 3/18 | 320 6/5 6/4 | 79,500 3/26 | 78億8112万 | 59億9040万 | +6.37% 3/21 | -7.39% 4/1 |
| 2014年 3月期 | 468 1/22 | 363 4/2 | 104,800 11/21 | 101億9421万 | 67億9536万 | +7.5% 1/22 | -7.49% 6/7 |
| 2015年 3月期 | 640 3/24 | 430 4/11 | 193,800 12/18 | 139億4080万 | 93億6647万 | +15.79% 7/16 | -9.94% 10/17 |
| 2016年 3月期 | 718 8/17 | 489 2/12 | 81,300 8/19 | 156億3983万 | 106億5164万 | +9.57% 8/17 | -10.66% 1/21 |
| 2017年 3月期 | 678 3/28 | 495 6/27 | 173,700 9/28 | 147億6853万 | 107億8233万 | +11.88% 7/25 | -5.58% 5/24 |
| 2018年 3月期 | 1,128 11/22 | 616 4/17 4/14 | 191,000 9/27 | 245億7066万 | 134億1802万 | +15.73% 7/24 | -12.38% 2/15 |
| 2019年 3月期 | 1,000 9/25 | 662 12/25 | 230,000 9/5 | 217億8250万 | 144億2001万 | +10.55% 1/25 | -16.51% 12/25 |
| 2020年 3月期 | 935 1/24 | 580 3/13 | 214,900 9/9 | 203億6663万 | 126億3385万 | +16.09% 3/27 | -23.53% 3/13 |
| 2021年 3月期 | 1,033 3/29 | 701 4/3 | 269,600 9/29 | 225億132万 | 152億6953万 | +8.07% 5/28 | -7.35% 10/16 |
| 2022年 3月期 | 1,098 9/28 | 891 3/9 | 294,100 8/20 | 239億1718万 | 194億820万 | +10.27% 9/14 | -7.56% 10/14 |
| 2023年 3月期 | 1,254 3/29 | 911 4/8 | 327,500 8/5 | 273億1525万 | 198億4385万 | +8.7% 3/9 | -5.27% 9/30 |
| 2024年 3月期 | 1,675 3/27 | 1,188 4/7 4/6 | 549,800 2/22 | 364億8568万 | 258億7761万 | +17.47% 2/22 | -7.28% 8/3 |
| 2025年 3月期 | 2,014 7/17 | 1,313 8/5 | 425,500 4/18 | 438億6995万 | 286億42万 | +18.41% 6/26 | -23.03% 8/5 |
| 2026年 3月期 | 3,655 2/12 | 1,342 4/7 | 492,800 10/31 | 796億1503万 | 292億3211万 | +17.22% 8/8 | -12.72% 3/23 |
| 最新 | 2,842 2026/5/29 | 46,300 | 619億586万 | -1.93% 2,898 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
248円（2009/11/26） - 1046%（11.46倍）
2,842円（5/29）
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。
