- 4061
- 2026/10/02
- 時価
- 2816億円
- PER 予
- 17.13倍
- 2010年以降
- 赤字-24.45倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.48-1.72倍
（2010-2026年） - 配当 予
- 3.14%
- ROE 予
- 5.17%
- ROA 予
- 2.29%
- 資料
- Link
- CSV,JSON
デンカ（4061）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,236
- 始値
- 3,200
- 高値
- 3,236
- 安値
- 3,179
- 終値 -1.73%
- 3,180
- 出来高 -32.22%
- 675,400
乖離率
- 株価（5日）
移動平均値 - -1.94%
3,243 - 株価（25日）
移動平均値 - -3.55%
3,297 - 出来高（5日）
移動平均値 - -5.57%
715,220
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,200 | 3,236 | 3,179 | 3,180 | -1.73% | 675,400 | - | -3.55% | - | - |
| 10/01 | 3,285 | 3,285 | 3,193 | 3,236 | -1.49% | 996,400 | - | -2.15% | - | - |
| 09/30 | 3,256 | 3,295 | 3,234 | 3,285 | +2.21% | 688,400 | - | -0.88% | - | - |
| 09/29 | 3,237 | 3,241 | 3,189 | 3,214 | -2.67% | 622,700 | - | -3.11% | - | - |
| 09/28 | 3,352 | 3,369 | 3,302 | 3,302 | -1.49% | 593,200 | - | -0.66% | - | - |
| 09/25 | 3,352 | 3,378 | 3,321 | 3,352 | -0.24% | 463,500 | - | +0.84% | - | - |
| 09/24 | 3,317 | 3,379 | 3,315 | 3,360 | +1.54% | 587,200 | - | +0.9% | - | - |
| 09/18 | 3,343 | 3,368 | 3,286 | 3,309 | -0.72% | 683,900 | - | -0.93% | - | - |
| 09/17 | 3,370 | 3,380 | 3,309 | 3,333 | -0.54% | 503,900 | - | -0.48% | - | - |
| 09/16 | 3,274 | 3,365 | 3,272 | 3,351 | +3.27% | 562,900 | - | -0.24% | - | - |
| 09/15 | 3,190 | 3,282 | 3,180 | 3,245 | +0.09% | 444,000 | - | -3.68% | - | - |
| 09/14 | 3,235 | 3,262 | 3,166 | 3,242 | -1.34% | 680,800 | - | -3.97% | - | - |
| 09/11 | 3,225 | 3,302 | 3,217 | 3,286 | -0.79% | 738,100 | - | -3.04% | - | - |
| 09/10 | 3,253 | 3,335 | 3,233 | 3,312 | +0.12% | 802,000 | - | -2.82% | - | - |
| 09/09 | 3,220 | 3,308 | 3,210 | 3,308 | +2.76% | 520,900 | - | -3.56% | - | - |
| 09/08 | 3,269 | 3,409 | 3,219 | 3,219 | -1.92% | 962,400 | - | -6.42% | - | - |
| 09/07 | 3,265 | 3,322 | 3,265 | 3,282 | +1.14% | 439,900 | - | -4.81% | - | - |
| 09/04 | 3,230 | 3,247 | 3,175 | 3,245 | -0.52% | 573,700 | - | -6.05% | - | - |
| 09/03 | 3,274 | 3,286 | 3,221 | 3,262 | +0.93% | 657,900 | - | -5.59% | - | - |
| 09/02 | 3,272 | 3,311 | 3,211 | 3,232 | -4.24% | 743,000 | - | -6.45% | - | - |
| 09/01 | 3,329 | 3,377 | 3,316 | 3,375 | +0.3% | 805,800 | - | -2.48% | - | - |
| 08/31 | 3,313 | 3,365 | 3,261 | 3,365 | +0.81% | 764,900 | - | -3.05% | - | - |
| 08/28 | 3,408 | 3,408 | 3,313 | 3,338 | -2% | 721,500 | - | -4.19% | - | - |
| 08/27 | 3,441 | 3,462 | 3,365 | 3,406 | +0.24% | 536,300 | - | -2.71% | - | - |
| 08/26 | 3,382 | 3,423 | 3,350 | 3,398 | -0.38% | 525,500 | - | -3.3% | - | - |
| 08/25 | 3,457 | 3,463 | 3,373 | 3,411 | +0.03% | 528,000 | - | -3.23% | - | - |
| 08/24 | 3,389 | 3,461 | 3,369 | 3,410 | +0.89% | 673,100 | - | -3.48% | - | - |
| 08/21 | 3,310 | 3,380 | 3,295 | 3,380 | 0% | 657,500 | - | -4.82% | - | - |
| 08/20 | 3,341 | 3,388 | 3,282 | 3,380 | +2.24% | 587,900 | - | -5.56% | - | - |
| 08/19 | 3,358 | 3,386 | 3,275 | 3,306 | -5.43% | 979,000 | - | -8.17% | - | - |
| 08/18 | 3,598 | 3,639 | 3,485 | 3,496 | -3.05% | 638,500 | - | -3.45% | - | - |
| 08/17 | 3,560 | 3,651 | 3,546 | 3,606 | +1.98% | 768,800 | - | -0.88% | - | - |
| 08/14 | 3,640 | 3,674 | 3,498 | 3,536 | -1.39% | 957,100 | - | -3.15% | - | - |
| 08/13 | 3,655 | 3,675 | 3,552 | 3,586 | -0.28% | 850,100 | - | -2.26% | - | - |
| 08/12 | 3,477 | 3,597 | 3,444 | 3,596 | +5.15% | 1,082,200 | - | -2.49% | - | - |
| 08/10 | 3,520 | 3,555 | 3,407 | 3,420 | -4.34% | 1,326,300 | - | -7.87% | - | - |
| 08/07 | 3,746 | 3,868 | 3,433 | 3,575 | -4.89% | 2,803,300 | - | -4.49% | - | - |
| 08/06 | 3,815 | 3,910 | 3,759 | 3,759 | -2.89% | 768,000 | - | -0.24% | - | - |
| 08/05 | 3,630 | 3,871 | 3,612 | 3,871 | +9.35% | 1,138,100 | - | +2.25% | - | - |
| 08/04 | 3,452 | 3,567 | 3,440 | 3,540 | +3.12% | 741,300 | - | -6.94% | - | - |
| 08/03 | 3,378 | 3,451 | 3,284 | 3,433 | +0.09% | 880,800 | - | -10.53% | - | - |
| 07/31 | 3,433 | 3,501 | 3,353 | 3,430 | +5.25% | 845,500 | - | -11.51% | - | - |
| 07/30 | 3,200 | 3,375 | 3,190 | 3,259 | +0.12% | 821,000 | - | -16.78% | - | - |
| 07/29 | 3,404 | 3,445 | 3,182 | 3,255 | -4.32% | 1,243,700 | - | -17.8% | - | - |
| 07/28 | 3,553 | 3,575 | 3,351 | 3,402 | -6.1% | 979,000 | - | -15.06% | - | - |
| 07/27 | 3,742 | 3,752 | 3,574 | 3,623 | -1.9% | 950,600 | - | -10.54% | - | - |
| 07/24 | 3,716 | 3,753 | 3,658 | 3,693 | -1.6% | 334,300 | - | -9.55% | - | - |
| 07/23 | 3,780 | 3,817 | 3,715 | 3,753 | +0.78% | 407,800 | - | -8.8% | - | - |
| 07/22 | 3,824 | 3,865 | 3,710 | 3,724 | +1.09% | 579,000 | - | -10% | - | - |
| 07/21 | 3,668 | 3,696 | 3,606 | 3,684 | +2.39% | 685,000 | - | -11.38% | - | - |
| 07/17 | 3,830 | 3,840 | 3,524 | 3,598 | -6.76% | 754,700 | - | -13.9% | - | - |
| 07/16 | 3,971 | 4,028 | 3,853 | 3,859 | -5.76% | 489,000 | - | -8.03% | - | - |
| 07/15 | 4,003 | 4,113 | 3,970 | 4,095 | +4.87% | 690,700 | - | -2.38% | - | - |
| 07/14 | 3,815 | 3,920 | 3,776 | 3,905 | +1.75% | 521,000 | - | -6.67% | - | - |
| 07/13 | 3,982 | 3,984 | 3,798 | 3,838 | -1.92% | 463,400 | - | -8.25% | - | - |
| 07/10 | 3,935 | 3,990 | 3,895 | 3,913 | -0.15% | 555,000 | - | -6.43% | - | - |
| 07/09 | 3,986 | 4,029 | 3,868 | 3,919 | -1.68% | 743,600 | - | -6.47% | - | - |
| 07/08 | 3,998 | 4,119 | 3,968 | 3,986 | -2.02% | 666,300 | - | -5.14% | - | - |
| 07/07 | 4,180 | 4,210 | 4,052 | 4,068 | -2.87% | 589,300 | - | -3.42% | - | - |
| 07/06 | 4,234 | 4,284 | 4,175 | 4,188 | -0.59% | 545,200 | - | -0.64% | - | - |
| 07/03 | 4,166 | 4,217 | 4,099 | 4,213 | +0.62% | 722,200 | - | 0% | - | - |
| 07/02 | 4,172 | 4,273 | 4,116 | 4,187 | -0.36% | 645,500 | - | -0.88% | - | - |
| 07/01 | 4,365 | 4,397 | 4,168 | 4,202 | -3.09% | 723,400 | - | -0.38% | - | - |
| 06/30 | 4,417 | 4,434 | 4,257 | 4,336 | -0.55% | 663,500 | - | +2.99% | - | - |
| 06/29 | 4,350 | 4,448 | 4,159 | 4,360 | -1% | 2,190,200 | - | +3.93% | - | - |
| 06/26 | 4,426 | 4,480 | 4,320 | 4,404 | -0.74% | 986,800 | - | +5.43% | - | - |
| 06/25 | 4,454 | 4,487 | 4,394 | 4,437 | +1.58% | 661,100 | - | +6.76% | - | - |
| 06/24 | 4,343 | 4,470 | 4,289 | 4,368 | +0.16% | 851,200 | - | +5.66% | - | - |
| 06/23 | 4,550 | 4,550 | 4,361 | 4,361 | -3.79% | 1,157,000 | - | +6.03% | - | - |
| 06/22 | 4,410 | 4,558 | 4,380 | 4,533 | +2.12% | 794,600 | - | +10.8% | - | - |
| 06/19 | 4,630 | 4,692 | 4,413 | 4,439 | -1.53% | 1,346,800 | - | +9.33% | - | - |
| 06/18 | 4,347 | 4,545 | 4,285 | 4,508 | +4.26% | 1,323,800 | - | +11.67% | - | - |
| 06/17 | 4,209 | 4,347 | 4,169 | 4,324 | +2.9% | 886,200 | - | +7.38% | - | - |
| 06/16 | 4,227 | 4,240 | 4,165 | 4,202 | -0.59% | 680,400 | - | +4.42% | - | - |
| 06/15 | 4,200 | 4,272 | 4,162 | 4,227 | +4.91% | 767,100 | - | +4.84% | - | - |
| 06/12 | 4,014 | 4,114 | 3,977 | 4,029 | +5.06% | 901,300 | - | -0.25% | - | - |
| 06/11 | 3,685 | 3,863 | 3,656 | 3,835 | +0.47% | 491,100 | - | -5.38% | - | - |
| 06/10 | 3,905 | 3,942 | 3,751 | 3,817 | -1.9% | 684,600 | - | -6.29% | - | - |
| 06/09 | 3,831 | 3,946 | 3,709 | 3,891 | +2.18% | 1,103,700 | - | -4.82% | - | - |
| 06/08 | 3,761 | 3,931 | 3,739 | 3,808 | -7.37% | 1,332,500 | - | -7.03% | - | - |
| 06/05 | 3,967 | 4,141 | 3,890 | 4,111 | -2.58% | 1,181,800 | - | +0.15% | - | - |
| 06/04 | 4,200 | 4,227 | 4,120 | 4,220 | -0.31% | 530,800 | - | +2.95% | - | - |
| 06/03 | 4,150 | 4,275 | 4,120 | 4,233 | +2.27% | 470,500 | - | +3.42% | - | - |
| 06/02 | 4,089 | 4,179 | 4,066 | 4,139 | -0.24% | 763,500 | - | +1.57% | - | - |
| 06/01 | 4,454 | 4,528 | 4,142 | 4,149 | -7.33% | 1,172,000 | - | +2.32% | - | - |
| 05/29 | 4,030 | 4,599 | 4,021 | 4,477 | +11.09% | 2,406,700 | - | +10.93% | - | - |
| 05/28 | 4,028 | 4,062 | 3,911 | 4,030 | +0.65% | 920,500 | - | +0.72% | - | - |
| 05/27 | 3,965 | 4,088 | 3,928 | 4,004 | +0.58% | 793,800 | - | +0.43% | - | - |
| 05/26 | 3,935 | 4,067 | 3,918 | 3,981 | +1.84% | 733,400 | - | +0.08% | - | - |
| 05/25 | 3,938 | 3,991 | 3,895 | 3,909 | +1.06% | 540,200 | - | -1.51% | - | - |
| 05/22 | 3,886 | 4,014 | 3,860 | 3,868 | -0.39% | 978,000 | - | -2.35% | - | - |
| 05/21 | 3,954 | 3,959 | 3,842 | 3,883 | +0.67% | 612,800 | - | -1.89% | - | - |
| 05/20 | 3,783 | 3,891 | 3,676 | 3,857 | +1.39% | 1,184,700 | - | -2.48% | - | - |
| 05/19 | 3,777 | 3,858 | 3,741 | 3,804 | +1.44% | 958,400 | - | -3.74% | - | - |
| 05/18 | 3,820 | 3,843 | 3,673 | 3,750 | -3.25% | 1,213,500 | - | -5.18% | - | - |
| 05/15 | 4,235 | 4,239 | 3,865 | 3,876 | -8.93% | 1,901,300 | - | -2% | - | - |
| 05/14 | 4,315 | 4,340 | 4,180 | 4,256 | +0.26% | 1,190,500 | - | +7.69% | - | - |
| 05/13 | 4,096 | 4,509 | 3,874 | 4,245 | -3.3% | 3,466,300 | - | +7.93% | - | - |
| 05/12 | 4,425 | 4,467 | 4,345 | 4,390 | -0.7% | 855,900 | - | +12.22% | - | - |
| 05/11 | 4,428 | 4,474 | 4,397 | 4,421 | +1.21% | 749,600 | - | +13.74% | - | - |
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 | 3,605 721 10/18 | 1,475 295 3/11 | 2,748,400 13,742,000 2/12 | - | - | +12.4% 4/7 | -19.93% 1/22 |
| 2009年 3月期 | 2,230 446 6/18 | 730 146 3/4 146 2/24 他2件 | 2,480,000 12,400,000 8/1 | - | - | +20.6% 4/6 | -31.14% 10/27 |
| 2010年 3月期 | 2,230 446 12/24 | 870 174 4/1 | 12,253,800 61,269,000 9/14 | - | - | +25.29% 8/25 | -13.67% 10/5 |
| 2011年 3月期 | 2,385 477 6/16 | 1,480 296 3/15 | 3,489,200 17,446,000 8/10 | 2412億7549万 | 1497億2231万 | +11.53% 5/10 | -24.5% 3/15 |
| 2012年 3月期 | 2,285 457 5/12 | 1,345 269 10/5 | 3,397,800 16,989,000 5/10 | 2311億5912万 | 1360億6521万 | +11.11% 5/11 | -14.23% 8/22 |
| 2013年 3月期 | 1,840 368 3/12 | 1,115 223 10/3 | 1,309,800 6,549,000 2/7 | 1861億4126万 | 1127億9755万 | +9.68% 11/21 | -14.99% 6/4 |
| 2014年 3月期 | 2,220 444 12/2 | 1,500 300 6/7 | 8,607,600 43,038,000 5/31 | 2245億8347万 | 1517億4559万 | +12.77% 5/15 | -16.1% 6/7 |
| 2015年 3月期 | 2,470 494 3/25 | 1,625 325 10/17 | 2,036,400 10,182,000 11/10 | 2301億8133万 | 1514億3508万 | +12.82% 11/14 | -10.57% 8/7 |
| 2016年 3月期 | 2,920 584 8/18 | 1,835 367 2/12 | 3,118,600 15,593,000 4/1 | 2721億1720万 | 1710億516万 | +12.6% 10/9 | -22.97% 2/12 |
| 2017年 3月期 | 3,120 624 3/2 | 1,955 391 6/24 | 1,311,800 6,559,000 10/12 | 2907億5537万 | 1821億8806万 | +10.81% 2/15 | -12.92% 6/24 |
| 2018年 3月期 | 4,700 1/9 | 2,650 530 4/17 | 1,601,800 8,009,000 5/10 | 4162億1244万 | 2469億5568万 | +11.04% 8/8 | -13.05% 2/15 |
| 2019年 3月期 | 4,440 5/18 | 2,805 12/25 | 1,316,100 11/7 | 3931億8792万 | 2483億9913万 | +11.54% 5/14 | -15.74% 12/25 |
| 2020年 3月期 | 3,500 11/12 | 1,925 3/17 | 1,236,600 8/7 | 3099億4544万 | 1704億6999万 | +32.16% 4/6 | -26.27% 3/13 |
| 2021年 3月期 | 4,660 3/29 | 2,067 4/2 | 22,032,800 4/6 | 4126億7021万 | 1830億4492万 | +17.24% 12/9 | -4.63% 4/28 |
| 2022年 3月期 | 4,535 4/15 | 3,190 3/9 | 1,520,900 6/3 | 4016億73万 | 2824億9312万 | +10.08% 9/14 | -12.33% 2/8 |
| 2023年 3月期 | 3,620 11/8 | 2,510 1/17 | 2,517,500 1/16 | 3205億7214万 | 2222億7515万 | +8.32% 2/20 | -16.99% 1/17 |
| 2024年 3月期 | 2,909 9/20 9/15 | 2,343 3/29 | 2,709,500 8/7 | 2576億893万 | 2074億8633万 | +6.57% 9/14 | -6.89% 12/14 |
| 2025年 3月期 | 2,384 5/14 | 1,717 8/5 | 2,279,200 8/7 | 2111億1712万 | 1520億5037万 | +6.46% 8/27 | -19.84% 8/5 |
| 2026年 3月期 | 3,750 2/27 | 1,744 4/7 | 3,777,500 11/10 | 3320億8440万 | 1544億4138万 | +17.09% 2/27 | -5.73% 10/14 |
| 最新 | 3,180 2026/10/2 | 675,400 | 2816億757万 | -3.55% 3,297 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 56%（1.56倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 66%（1.66倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 91%（1.91倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/02 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
730円（2009/03/04） - 336%（4.36倍）
3,180円（10/2）
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。
