- 5659
- 2026/09/18
- 時価
- 441億円
- PER 予
- 15.5倍
- 2010年以降
- 4.63-21.1倍
（2010-2026年） - PBR
- 1.02倍
- 2010年以降
- 0.34-1.31倍
（2010-2026年） - 配当 予
- 3.26%
- ROE 予
- 6.58%
- ROA 予
- 4.79%
- 資料
- Link
- CSV,JSON
日本精線（5659）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,422
- 始値
- 1,422
- 高値
- 1,430
- 安値
- 1,405
- 終値 -0.63%
- 1,413
- 出来高 +17.55%
- 50,900
乖離率
- 株価（5日）
移動平均値 - +1.8%
1,388 - 株価（25日）
移動平均値 - +0.71%
1,403 - 出来高（5日）
移動平均値 - +28.41%
39,640
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 1,422 | 1,430 | 1,405 | 1,413 | -0.63% | 50,900 | - | +0.71% | - | - |
| 09/17 | 1,395 | 1,427 | 1,383 | 1,422 | +1.94% | 43,300 | - | +1.28% | - | - |
| 09/16 | 1,360 | 1,395 | 1,360 | 1,395 | +2.88% | 42,500 | - | -0.57% | - | - |
| 09/15 | 1,340 | 1,362 | 1,340 | 1,356 | +0.15% | 28,000 | - | -3.35% | - | - |
| 09/14 | 1,340 | 1,356 | 1,339 | 1,354 | -0.15% | 33,500 | - | -3.56% | - | - |
| 09/11 | 1,350 | 1,369 | 1,345 | 1,356 | -1.67% | 42,500 | - | -3.49% | - | - |
| 09/10 | 1,358 | 1,381 | 1,351 | 1,379 | +0.29% | 48,700 | - | -1.92% | - | - |
| 09/09 | 1,370 | 1,390 | 1,370 | 1,375 | +0.22% | 42,900 | - | -2.14% | - | - |
| 09/08 | 1,412 | 1,412 | 1,372 | 1,372 | -3.11% | 63,500 | - | -2.28% | - | - |
| 09/07 | 1,401 | 1,420 | 1,401 | 1,416 | +1% | 40,000 | - | +1% | - | - |
| 09/04 | 1,391 | 1,405 | 1,388 | 1,402 | -0.07% | 31,700 | - | +0.21% | - | - |
| 09/03 | 1,402 | 1,413 | 1,392 | 1,403 | +0.72% | 36,300 | - | +0.57% | - | - |
| 09/02 | 1,425 | 1,433 | 1,393 | 1,393 | -3.86% | 78,000 | - | +0.07% | - | - |
| 09/01 | 1,425 | 1,457 | 1,422 | 1,449 | +1.33% | 41,100 | - | +4.24% | - | - |
| 08/31 | 1,434 | 1,442 | 1,415 | 1,430 | -1.24% | 48,300 | - | +3.03% | - | - |
| 08/28 | 1,438 | 1,454 | 1,432 | 1,448 | +0.14% | 51,500 | - | +4.25% | - | - |
| 08/27 | 1,450 | 1,462 | 1,431 | 1,446 | -0.14% | 56,200 | - | +3.95% | - | - |
| 08/26 | 1,426 | 1,456 | 1,422 | 1,448 | +2.19% | 61,200 | - | +4.02% | - | - |
| 08/25 | 1,410 | 1,420 | 1,398 | 1,417 | -0.07% | 37,300 | - | +1.72% | - | - |
| 08/24 | 1,409 | 1,429 | 1,401 | 1,418 | +1.58% | 56,500 | - | +1.79% | - | - |
| 08/21 | 1,370 | 1,402 | 1,366 | 1,396 | +1.23% | 44,200 | - | +0.14% | - | - |
| 08/20 | 1,368 | 1,381 | 1,355 | 1,379 | +0.88% | 40,000 | - | -1.29% | - | - |
| 08/19 | 1,392 | 1,408 | 1,358 | 1,367 | -3.32% | 70,100 | - | -2.43% | - | - |
| 08/18 | 1,435 | 1,447 | 1,409 | 1,414 | -1.67% | 39,900 | - | +0.5% | - | - |
| 08/17 | 1,427 | 1,458 | 1,427 | 1,438 | +1.34% | 66,500 | - | +2.13% | - | - |
| 08/14 | 1,393 | 1,425 | 1,388 | 1,419 | +1.65% | 44,900 | - | +0.85% | - | - |
| 08/13 | 1,402 | 1,411 | 1,392 | 1,396 | -0.14% | 42,200 | - | -0.78% | - | - |
| 08/12 | 1,396 | 1,403 | 1,378 | 1,398 | +0.14% | 39,500 | - | -0.78% | - | - |
| 08/10 | 1,371 | 1,401 | 1,367 | 1,396 | +2.12% | 49,300 | - | -1.13% | - | - |
| 08/07 | 1,369 | 1,383 | 1,366 | 1,367 | -0.36% | 51,800 | - | -3.46% | - | - |
| 08/06 | 1,370 | 1,389 | 1,364 | 1,372 | -0.22% | 57,200 | - | -3.38% | - | - |
| 08/05 | 1,364 | 1,379 | 1,354 | 1,375 | +2.38% | 75,800 | - | -3.37% | - | - |
| 08/04 | 1,315 | 1,358 | 1,311 | 1,343 | +2.13% | 81,700 | - | -5.75% | - | - |
| 08/03 | 1,331 | 1,340 | 1,297 | 1,315 | -1.87% | 112,100 | - | -7.85% | - | - |
| 07/31 | 1,328 | 1,362 | 1,313 | 1,340 | +1.98% | 181,000 | - | -6.42% | - | - |
| 07/30 | 1,307 | 1,333 | 1,300 | 1,314 | -0.45% | 114,900 | - | -8.5% | - | - |
| 07/29 | 1,341 | 1,344 | 1,305 | 1,320 | -1.64% | 150,100 | - | -8.46% | - | - |
| 07/28 | 1,380 | 1,386 | 1,336 | 1,342 | -4.07% | 175,200 | - | -7.38% | - | - |
| 07/27 | 1,422 | 1,423 | 1,345 | 1,399 | -3.65% | 312,800 | - | -4.05% | - | - |
| 07/24 | 1,522 | 1,595 | 1,410 | 1,452 | -3.59% | 483,100 | - | -0.89% | - | - |
| 07/23 | 1,485 | 1,506 | 1,484 | 1,506 | +2.45% | 38,600 | - | +2.59% | - | - |
| 07/22 | 1,475 | 1,492 | 1,470 | 1,470 | +0.14% | 30,800 | - | +0.2% | - | - |
| 07/21 | 1,438 | 1,468 | 1,422 | 1,468 | +3.6% | 45,000 | - | -0.07% | - | - |
| 07/17 | 1,430 | 1,440 | 1,398 | 1,417 | -2.07% | 40,300 | - | -3.74% | - | - |
| 07/16 | 1,460 | 1,463 | 1,445 | 1,447 | -1.7% | 30,500 | - | -1.83% | - | - |
| 07/15 | 1,482 | 1,494 | 1,464 | 1,472 | -0.67% | 38,500 | - | -0.14% | - | - |
| 07/14 | 1,498 | 1,499 | 1,465 | 1,482 | -1.92% | 45,700 | - | +0.68% | - | - |
| 07/13 | 1,439 | 1,522 | 1,427 | 1,511 | +5.08% | 134,400 | - | +2.86% | - | - |
| 07/10 | 1,446 | 1,454 | 1,424 | 1,438 | +1.27% | 54,700 | - | -1.78% | - | - |
| 07/09 | 1,444 | 1,444 | 1,415 | 1,420 | +0.35% | 20,500 | - | -3.01% | - | - |
| 07/08 | 1,418 | 1,434 | 1,406 | 1,415 | -1.87% | 51,300 | - | -3.35% | - | - |
| 07/07 | 1,482 | 1,493 | 1,441 | 1,442 | -2.7% | 43,000 | - | -1.64% | - | - |
| 07/06 | 1,495 | 1,512 | 1,468 | 1,482 | -0.54% | 47,900 | - | +1.3% | - | - |
| 07/03 | 1,475 | 1,491 | 1,444 | 1,490 | +1.64% | 25,800 | - | +2.05% | - | - |
| 07/02 | 1,442 | 1,512 | 1,441 | 1,466 | +1.1% | 47,900 | - | +0.55% | - | - |
| 07/01 | 1,433 | 1,455 | 1,427 | 1,450 | +2.47% | 36,900 | - | -0.41% | - | - |
| 06/30 | 1,422 | 1,426 | 1,395 | 1,415 | +0.14% | 29,900 | - | -2.68% | - | - |
| 06/29 | 1,432 | 1,432 | 1,392 | 1,413 | -1.26% | 49,400 | - | -2.95% | - | - |
| 06/26 | 1,446 | 1,459 | 1,412 | 1,431 | -0.63% | 52,400 | - | -1.72% | - | - |
| 06/25 | 1,496 | 1,496 | 1,438 | 1,440 | -1.77% | 71,300 | - | -1.1% | - | - |
| 06/24 | 1,500 | 1,515 | 1,423 | 1,466 | -2.46% | 174,500 | - | +0.89% | - | - |
| 06/23 | 1,580 | 1,580 | 1,494 | 1,503 | -2.91% | 66,800 | - | +3.8% | - | - |
| 06/22 | 1,573 | 1,605 | 1,533 | 1,548 | -1.53% | 100,100 | - | +7.28% | - | - |
| 06/19 | 1,534 | 1,595 | 1,522 | 1,572 | +2.88% | 149,100 | - | +9.47% | - | - |
| 06/18 | 1,514 | 1,548 | 1,506 | 1,528 | +2.07% | 62,500 | - | +7% | - | - |
| 06/17 | 1,513 | 1,546 | 1,489 | 1,497 | -1.58% | 59,100 | - | +5.35% | - | - |
| 06/16 | 1,505 | 1,542 | 1,505 | 1,521 | -0.33% | 32,300 | - | +7.57% | - | - |
| 06/15 | 1,518 | 1,540 | 1,510 | 1,526 | +3.88% | 60,700 | - | +8.46% | - | - |
| 06/12 | 1,462 | 1,479 | 1,432 | 1,469 | +1.8% | 58,200 | - | +5.08% | - | - |
| 06/11 | 1,394 | 1,462 | 1,380 | 1,443 | +1.48% | 61,500 | - | +3.81% | - | - |
| 06/10 | 1,391 | 1,427 | 1,383 | 1,422 | +0.57% | 60,400 | - | +2.67% | - | - |
| 06/09 | 1,376 | 1,418 | 1,364 | 1,414 | +2.69% | 54,200 | - | +2.39% | - | - |
| 06/08 | 1,383 | 1,405 | 1,366 | 1,377 | -4.57% | 55,500 | - | -0.29% | - | - |
| 06/05 | 1,443 | 1,450 | 1,420 | 1,443 | +0.56% | 31,900 | - | +4.19% | - | - |
| 06/04 | 1,429 | 1,454 | 1,405 | 1,435 | -1.64% | 47,500 | - | +3.54% | - | - |
| 06/03 | 1,394 | 1,459 | 1,371 | 1,459 | +6.42% | 50,900 | - | +4.96% | - | - |
| 06/02 | 1,381 | 1,391 | 1,331 | 1,371 | -2.21% | 48,400 | - | -1.58% | - | - |
| 06/01 | 1,441 | 1,442 | 1,388 | 1,402 | -2.03% | 37,600 | - | +0.36% | - | - |
| 05/29 | 1,400 | 1,447 | 1,387 | 1,431 | +1.27% | 72,400 | - | +2.21% | - | - |
| 05/28 | 1,398 | 1,414 | 1,386 | 1,413 | -0.35% | 77,300 | - | +0.86% | - | - |
| 05/27 | 1,440 | 1,443 | 1,395 | 1,418 | -2.74% | 62,200 | - | +1.14% | - | - |
| 05/26 | 1,424 | 1,460 | 1,410 | 1,458 | +2.32% | 98,800 | - | +3.85% | - | - |
| 05/25 | 1,441 | 1,446 | 1,410 | 1,425 | +0.99% | 42,000 | - | +1.57% | - | - |
| 05/22 | 1,398 | 1,422 | 1,385 | 1,411 | +2.17% | 52,300 | - | +0.57% | - | - |
| 05/21 | 1,362 | 1,391 | 1,362 | 1,381 | +3.52% | 53,400 | - | -1.71% | - | - |
| 05/20 | 1,370 | 1,370 | 1,322 | 1,334 | -3.33% | 46,400 | - | -5.46% | - | - |
| 05/19 | 1,410 | 1,410 | 1,342 | 1,380 | 0% | 97,800 | - | -2.54% | - | - |
| 05/18 | 1,359 | 1,403 | 1,358 | 1,380 | +1.55% | 137,700 | - | -2.68% | - | - |
| 05/15 | 1,345 | 1,379 | 1,338 | 1,359 | +1.04% | 52,800 | - | -4.09% | - | - |
| 05/14 | 1,359 | 1,374 | 1,340 | 1,345 | +0.15% | 41,200 | - | -5.08% | - | - |
| 05/13 | 1,350 | 1,379 | 1,341 | 1,343 | -0.37% | 52,900 | - | -5.22% | - | - |
| 05/12 | 1,299 | 1,348 | 1,299 | 1,348 | +4.66% | 74,600 | - | -4.8% | - | - |
| 05/11 | 1,289 | 1,297 | 1,278 | 1,288 | +1.1% | 84,100 | - | -8.98% | - | - |
| 05/08 | 1,302 | 1,317 | 1,266 | 1,274 | -3.41% | 102,000 | - | -9.9% | - | - |
| 05/07 | 1,343 | 1,347 | 1,318 | 1,319 | +0.46% | 95,500 | - | -6.59% | - | - |
| 05/01 | 1,410 | 1,410 | 1,286 | 1,313 | -6.88% | 150,800 | - | -6.88% | - | - |
| 04/30 | 1,464 | 1,534 | 1,407 | 1,410 | -4.34% | 347,200 | - | +0.14% | - | - |
| 04/28 | 1,472 | 1,481 | 1,460 | 1,474 | -0.94% | 91,300 | - | +5.21% | - | - |
| 04/27 | 1,520 | 1,545 | 1,487 | 1,488 | -2.68% | 75,200 | - | +6.97% | - | - |
| 04/24 | 1,545 | 1,560 | 1,512 | 1,529 | -0.39% | 71,100 | - | +10.8% | - | - |
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 | 882 8/7 8/3 | 320 3/17 | 1,117,000 6/25 | - | - | +11.75% 6/26 | -23.74% 1/16 |
| 2009年 3月期 | 547 7/14 | 166 2/24 | 8,384,000 7/11 | - | - | +27.43% 7/11 | -29.25% 10/8 |
| 2010年 3月期 | 334 7/3 | 192 4/3 4/1 | 5,281,000 7/2 | - | - | +36.99% 4/30 | -13.64% 11/24 |
| 2011年 3月期 | 527 2/4 | 294 4/2 4/1 | 1,425,000 6/15 | 171億694万 | 95億4353万 | +26.5% 5/11 | -26.89% 3/15 |
| 2012年 3月期 | 470 7/27 7/26 | 351 9/29 9/26 | 354,000 7/25 | 152億5667万 | 113億9381万 | +10.14% 6/27 | -11.34% 8/9 |
| 2013年 3月期 | 425 4/2 | 271 11/15 | 283,000 3/26 | 137億9592万 | 87億9693万 | +14.63% 5/7 | -9.62% 5/18 |
| 2014年 3月期 | 516 8/5 | 333 4/2 | 463,000 11/27 | 167億4987万 | 108億951万 | +15.43% 5/22 | -12.04% 2/6 |
| 2015年 3月期 | 757 9/2 | 392 5/9 | 7,124,000 7/30 | 245億7333万 | 127億2489万 | +44.11% 7/29 | -5.46% 4/1 |
| 2016年 3月期 | 647 6/2 6/1 | 430 2/12 | 197,000 3/28 | 210億256万 | 139億5843万 | +8.7% 11/12 | -15.84% 1/21 |
| 2017年 3月期 | 755 3/30 3/28 | 381 4/7 | 2,672,000 3/27 | 245億840万 | 123億6781万 | +19.78% 3/29 | -10.35% 7/7 |
| 2018年 3月期 | 1,212 6,060 1/29 | 609 4/19 | 1,293,000 7/27 | 393億4329万 | 197億6903万 | +18.43% 7/27 | -14.42% 2/14 |
| 2019年 3月期 | 992 4,960 4/2 | 596 2,981 12/25 | 433,000 86,600 7/27 | 322億177万 | 193億5352万 | +15.03% 7/27 | -16.21% 5/10 |
| 2020年 3月期 | 786 3,930 2/7 | 465 2,325 8/29 | 422,000 84,400 4/26 | 255億1471万 | 150億9458万 | +14.77% 1/24 | -23.48% 3/13 |
| 2021年 3月期 | 824 4,120 1/13 | 494 2,471 4/3 | 395,000 79,000 1/29 | 267億4824万 | 160億4245万 | +16.75% 5/7 | -11.33% 7/31 |
| 2022年 3月期 | 1,094 5,470 7/30 | 707 3,535 4/1 | 1,052,000 210,400 4/28 | 355億1284万 | 229億5025万 | +14.73% 7/28 | -9.96% 1/27 |
| 2023年 3月期 | 972 4,860 3/10 | 804 4,020 5/10 | 652,500 130,500 10/28 | 303億8976万 | 251億3721万 | +5.7% 7/14 | -7.5% 11/1 |
| 2024年 3月期 | 1,412 3/29 7,060 3/27 | 865 4,325 6/1 | 489,500 97,900 1/31 | 441億4644万 | 270億4438万 | +13.05% 3/8 | -8.46% 4/19 |
| 2025年 3月期 | 1,403 3/19 4/1 | 942 8/5 | 335,000 4/30 | 438億6506万 | 294億5180万 | +18.77% 10/8 | -24.01% 4/7 |
| 2026年 3月期 | 1,370 3/2 2/27 | 1,001 4/7 | 332,600 4/28 | 428億3331万 | 312億9645万 | +17.85% 4/10 | -9.89% 5/8 |
| 最新 | 1,413 2026/9/18 | 50,900 | 441億7771万 | +0.71% 1,403 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 64%（1.64倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 130%（2.3倍）
- 1990/12/25 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/27 vs 1990/12/25
- -32%（0.68倍）
- 1992/12/30 vs 1991/12/27
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- 83%（1.83倍）
- 1995/12/29 vs 1994/12/30
- 44%（1.44倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/29 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/29
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/18 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
130円（2002/12/20） - 987%（10.87倍）
1,413円（9/18）
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。
