- 5947
- 2026/09/28
- 時価
- 4850億円
- PER 予
- 13.07倍
- 2010年以降
- 11.51-29.02倍
（2010-2026年） - PBR
- 1.08倍
- 2010年以降
- 0.95-2.38倍
（2010-2026年） - 配当 予
- 3.08%
- ROE 予
- 8.29%
- ROA 予
- 5.61%
- 資料
- Link
- CSV,JSON
リンナイ（5947）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,450
- 始値
- 3,474
- 高値
- 3,485
- 安値
- 3,419
- 終値 -0.38%
- 3,437
- 出来高 +65.06%
- 455,900
乖離率
- 株価（5日）
移動平均値 - -0.09%
3,440 - 株価（25日）
移動平均値 - -2.58%
3,528 - 出来高（5日）
移動平均値 - +8.25%
421,160
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 | 3,474 | 3,485 | 3,419 | 3,437 | -0.38% | 455,900 | - | -2.58% | - | - |
| 09/25 | 3,431 | 3,450 | 3,415 | 3,450 | +0.35% | 276,200 | - | -2.35% | - | - |
| 09/24 | 3,374 | 3,467 | 3,373 | 3,438 | +1.81% | 499,100 | - | -2.88% | - | - |
| 09/18 | 3,505 | 3,511 | 3,377 | 3,377 | -3.51% | 663,800 | - | -4.79% | - | - |
| 09/17 | 3,454 | 3,500 | 3,454 | 3,500 | +1.27% | 210,800 | - | -1.63% | - | - |
| 09/16 | 3,472 | 3,487 | 3,453 | 3,456 | -0.14% | 161,900 | - | -2.98% | - | - |
| 09/15 | 3,520 | 3,521 | 3,456 | 3,461 | -1.03% | 230,200 | - | -3% | - | - |
| 09/14 | 3,469 | 3,515 | 3,455 | 3,497 | +1.89% | 258,500 | - | -2.15% | - | - |
| 09/11 | 3,410 | 3,439 | 3,391 | 3,432 | -0.75% | 477,200 | - | -4.11% | - | - |
| 09/10 | 3,440 | 3,459 | 3,404 | 3,458 | -0.06% | 311,500 | - | -3.57% | - | - |
| 09/09 | 3,480 | 3,484 | 3,446 | 3,460 | -0.89% | 294,200 | - | -3.54% | - | - |
| 09/08 | 3,510 | 3,517 | 3,491 | 3,491 | -0.65% | 246,100 | - | -2.7% | - | - |
| 09/07 | 3,556 | 3,569 | 3,513 | 3,514 | -1.9% | 317,200 | - | -2.12% | - | - |
| 09/04 | 3,630 | 3,635 | 3,576 | 3,582 | -1.46% | 219,700 | - | -0.31% | - | - |
| 09/03 | 3,636 | 3,653 | 3,609 | 3,635 | +0.19% | 254,800 | - | +0.97% | - | - |
| 09/02 | 3,646 | 3,655 | 3,602 | 3,628 | -1.63% | 311,300 | - | +0.61% | - | - |
| 09/01 | 3,625 | 3,693 | 3,619 | 3,688 | +1.65% | 401,200 | - | +2.22% | - | - |
| 08/31 | 3,624 | 3,641 | 3,597 | 3,628 | +0.11% | 330,900 | - | +0.58% | - | - |
| 08/28 | 3,595 | 3,631 | 3,585 | 3,624 | +0.81% | 340,000 | - | +0.55% | - | - |
| 08/27 | 3,556 | 3,618 | 3,555 | 3,595 | +0.31% | 251,700 | - | -0.19% | - | - |
| 08/26 | 3,579 | 3,615 | 3,579 | 3,584 | +0.36% | 214,200 | - | -0.5% | - | - |
| 08/25 | 3,577 | 3,587 | 3,554 | 3,571 | +0.34% | 244,900 | - | -0.89% | - | - |
| 08/24 | 3,576 | 3,590 | 3,547 | 3,559 | -0.45% | 197,400 | - | -1.28% | - | - |
| 08/21 | 3,568 | 3,591 | 3,554 | 3,575 | +0.25% | 184,300 | - | -0.91% | - | - |
| 08/20 | 3,619 | 3,634 | 3,558 | 3,566 | -0.03% | 326,500 | - | -1.16% | - | - |
| 08/19 | 3,620 | 3,620 | 3,536 | 3,567 | -1.36% | 509,000 | - | -1.19% | - | - |
| 08/18 | 3,591 | 3,635 | 3,566 | 3,616 | +0.19% | 262,900 | - | +0.17% | - | - |
| 08/17 | 3,648 | 3,659 | 3,606 | 3,609 | -1.12% | 284,100 | - | +0.03% | - | - |
| 08/14 | 3,588 | 3,662 | 3,581 | 3,650 | +1.33% | 356,200 | - | +1.19% | - | - |
| 08/13 | 3,601 | 3,615 | 3,571 | 3,602 | -0.08% | 396,300 | - | -0.11% | - | - |
| 08/12 | 3,648 | 3,650 | 3,573 | 3,605 | -0.5% | 397,100 | - | -0.08% | - | - |
| 08/10 | 3,611 | 3,642 | 3,554 | 3,623 | +0.25% | 376,700 | - | +0.39% | - | - |
| 08/07 | 3,601 | 3,668 | 3,601 | 3,614 | +0.5% | 856,900 | - | +0.17% | - | - |
| 08/06 | 3,508 | 3,644 | 3,496 | 3,596 | +2.74% | 721,400 | - | -0.28% | - | - |
| 08/05 | 3,481 | 3,500 | 3,463 | 3,500 | +0.4% | 302,100 | - | -2.91% | - | - |
| 08/04 | 3,530 | 3,558 | 3,480 | 3,486 | -1.64% | 388,200 | - | -3.35% | - | - |
| 08/03 | 3,566 | 3,599 | 3,517 | 3,544 | -1.01% | 297,300 | - | -1.88% | - | - |
| 07/31 | 3,607 | 3,672 | 3,580 | 3,580 | -4.46% | 425,100 | - | -0.94% | - | - |
| 07/30 | 3,781 | 3,797 | 3,722 | 3,747 | -0.9% | 399,700 | - | +3.74% | - | - |
| 07/29 | 3,715 | 3,794 | 3,704 | 3,781 | +2.61% | 519,300 | - | +4.94% | - | - |
| 07/28 | 3,660 | 3,703 | 3,660 | 3,685 | +0.79% | 360,900 | - | +2.62% | - | - |
| 07/27 | 3,615 | 3,657 | 3,557 | 3,656 | +2.78% | 380,000 | - | +2.04% | - | - |
| 07/24 | 3,542 | 3,576 | 3,528 | 3,557 | -0.59% | 302,800 | - | -0.48% | - | - |
| 07/23 | 3,559 | 3,578 | 3,545 | 3,578 | -0.25% | 305,900 | - | +0.25% | - | - |
| 07/22 | 3,602 | 3,608 | 3,566 | 3,587 | -0.99% | 307,300 | - | +0.62% | - | - |
| 07/21 | 3,639 | 3,669 | 3,619 | 3,623 | -0.14% | 274,100 | - | +1.83% | - | - |
| 07/17 | 3,647 | 3,662 | 3,613 | 3,628 | +0.28% | 350,000 | - | +2.14% | - | - |
| 07/16 | 3,591 | 3,629 | 3,582 | 3,618 | +0.72% | 236,300 | - | +2.03% | - | - |
| 07/15 | 3,615 | 3,638 | 3,571 | 3,592 | -0.64% | 335,000 | - | +1.38% | - | - |
| 07/14 | 3,600 | 3,640 | 3,570 | 3,615 | +1.46% | 214,100 | - | +2.09% | - | - |
| 07/13 | 3,600 | 3,600 | 3,531 | 3,563 | +0.06% | 226,800 | - | +0.71% | - | - |
| 07/10 | 3,592 | 3,596 | 3,543 | 3,561 | -0.59% | 270,400 | - | +0.71% | - | - |
| 07/09 | 3,612 | 3,624 | 3,563 | 3,582 | -1.08% | 292,800 | - | +1.39% | - | - |
| 07/08 | 3,659 | 3,673 | 3,621 | 3,621 | -1.2% | 373,100 | - | +2.67% | - | - |
| 07/07 | 3,644 | 3,694 | 3,630 | 3,665 | +1.19% | 362,500 | - | +4.18% | - | - |
| 07/06 | 3,623 | 3,632 | 3,589 | 3,622 | +0.67% | 193,400 | - | +3.34% | - | - |
| 07/03 | 3,603 | 3,629 | 3,591 | 3,598 | +0.78% | 190,500 | - | +2.98% | - | - |
| 07/02 | 3,597 | 3,606 | 3,554 | 3,570 | +0.14% | 242,200 | - | +2.41% | - | - |
| 07/01 | 3,581 | 3,584 | 3,550 | 3,565 | +0.17% | 273,600 | - | +2.44% | - | - |
| 06/30 | 3,600 | 3,616 | 3,536 | 3,559 | -1.14% | 303,600 | - | +2.42% | - | - |
| 06/29 | 3,611 | 3,624 | 3,575 | 3,600 | +0.33% | 443,100 | - | +3.75% | - | - |
| 06/26 | 3,581 | 3,588 | 3,553 | 3,588 | +1.27% | 320,000 | - | +3.61% | - | - |
| 06/25 | 3,574 | 3,592 | 3,533 | 3,543 | +0.77% | 262,900 | - | +2.4% | - | - |
| 06/24 | 3,464 | 3,520 | 3,464 | 3,516 | +1.12% | 399,100 | - | +1.65% | - | - |
| 06/23 | 3,474 | 3,515 | 3,470 | 3,477 | -0.23% | 375,900 | - | +0.46% | - | - |
| 06/22 | 3,427 | 3,500 | 3,423 | 3,485 | +1.37% | 463,500 | - | +0.61% | - | - |
| 06/19 | 3,477 | 3,500 | 3,421 | 3,438 | +0.15% | 867,600 | - | -0.72% | - | - |
| 06/18 | 3,463 | 3,468 | 3,420 | 3,433 | -0.92% | 506,400 | - | -0.89% | - | - |
| 06/17 | 3,428 | 3,465 | 3,428 | 3,465 | +1.29% | 423,300 | - | +0.09% | - | - |
| 06/16 | 3,435 | 3,441 | 3,392 | 3,421 | -1.67% | 528,600 | - | -1.04% | - | - |
| 06/15 | 3,526 | 3,527 | 3,461 | 3,479 | -0.11% | 415,600 | - | +0.61% | - | - |
| 06/12 | 3,529 | 3,560 | 3,483 | 3,483 | -1.5% | 551,600 | - | +0.61% | - | - |
| 06/11 | 3,537 | 3,542 | 3,500 | 3,536 | 0% | 229,900 | - | +2.02% | - | - |
| 06/10 | 3,587 | 3,598 | 3,522 | 3,536 | -0.34% | 385,400 | - | +1.81% | - | - |
| 06/09 | 3,560 | 3,600 | 3,504 | 3,548 | +1.26% | 688,800 | - | +2.1% | - | - |
| 06/08 | 3,472 | 3,523 | 3,455 | 3,504 | +0.11% | 463,400 | - | +0.83% | - | - |
| 06/05 | 3,455 | 3,512 | 3,450 | 3,500 | +2.34% | 498,600 | - | +0.6% | - | - |
| 06/04 | 3,387 | 3,432 | 3,377 | 3,420 | +0.83% | 467,400 | - | -1.75% | - | - |
| 06/03 | 3,342 | 3,392 | 3,326 | 3,392 | +1.5% | 389,200 | - | -2.67% | - | - |
| 06/02 | 3,301 | 3,344 | 3,251 | 3,342 | -0.24% | 410,200 | - | -4.24% | - | - |
| 06/01 | 3,350 | 3,352 | 3,290 | 3,350 | -1.27% | 407,700 | - | -4.18% | - | - |
| 05/29 | 3,423 | 3,433 | 3,393 | 3,393 | -0.96% | 462,500 | - | -3.11% | - | - |
| 05/28 | 3,435 | 3,462 | 3,405 | 3,426 | -0.75% | 353,700 | - | -2.34% | - | - |
| 05/27 | 3,413 | 3,470 | 3,403 | 3,452 | +1.14% | 484,700 | - | -1.74% | - | - |
| 05/26 | 3,434 | 3,454 | 3,397 | 3,413 | -0.61% | 311,600 | - | -2.9% | - | - |
| 05/25 | 3,495 | 3,502 | 3,420 | 3,434 | -2.05% | 363,800 | - | -2.53% | - | - |
| 05/22 | 3,544 | 3,558 | 3,475 | 3,506 | -0.88% | 375,300 | - | -0.62% | - | - |
| 05/21 | 3,592 | 3,609 | 3,528 | 3,537 | -0.37% | 337,100 | - | +0.06% | - | - |
| 05/20 | 3,548 | 3,569 | 3,522 | 3,550 | -0.17% | 444,600 | - | +0.17% | - | - |
| 05/19 | 3,517 | 3,596 | 3,510 | 3,556 | +2.57% | 677,500 | - | +0.11% | - | - |
| 05/18 | 3,460 | 3,492 | 3,427 | 3,467 | +0.14% | 522,000 | - | -2.58% | - | - |
| 05/15 | 3,410 | 3,462 | 3,394 | 3,462 | +2.52% | 624,200 | - | -2.94% | - | - |
| 05/14 | 3,380 | 3,404 | 3,322 | 3,377 | +0.93% | 603,300 | - | -5.56% | - | - |
| 05/13 | 3,434 | 3,461 | 3,322 | 3,346 | -2.48% | 955,200 | - | -6.72% | - | - |
| 05/12 | 3,526 | 3,761 | 3,211 | 3,431 | -4.14% | 1,975,200 | - | -4.69% | - | - |
| 05/11 | 3,590 | 3,603 | 3,553 | 3,579 | -0.67% | 426,800 | - | -0.91% | - | - |
| 05/08 | 3,690 | 3,700 | 3,574 | 3,603 | -2.36% | 499,300 | - | -0.33% | - | - |
| 05/07 | 3,680 | 3,750 | 3,647 | 3,690 | +2.84% | 673,900 | - | +2.02% | - | - |
| 05/01 | 3,567 | 3,615 | 3,553 | 3,588 | +0.73% | 277,900 | - | -0.86% | - | - |
| 04/30 | 3,556 | 3,562 | 3,507 | 3,562 | -1.22% | 333,600 | - | -1.74% | - | - |
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 | 1,520 4,560 8/10 | 1,010 3,030 3/17 | 2,932,800 977,600 8/9 | - | - | +13.62% 5/22 | -12.02% 1/22 |
| 2009年 3月期 | 1,467 4,400 10/1 | 913 2,740 10/16 | 1,790,700 596,900 10/14 | - | - | +13.02% 11/5 | -28.24% 10/16 |
| 2010年 3月期 | 1,660 4,980 3/31 | 1,123 3,370 4/9 | 4,395,300 1,465,100 5/29 | 2699億9568万 | - | +14.83% 5/20 | -9.3% 10/6 |
| 2011年 3月期 | 1,867 5,600 3/30 | 1,482 4,445 5/31 | 2,281,200 760,400 6/16 | 3036億960万 | 2409億9012万 | +8.71% 3/30 | -7.37% 3/15 |
| 2012年 3月期 | 2,200 6,600 10/4 | 1,700 5,100 2/7 | 1,669,500 556,500 2/8 | 3578億2560万 | 2765億160万 | +8.28% 10/3 | -8.15% 12/19 |
| 2013年 3月期 | 2,310 6,930 3/15 | 1,608 4,825 6/4 | 1,311,300 437,100 6/8 | 3757億1688万 | 2615億9220万 | +12.05% 4/25 | -9.44% 5/24 |
| 2014年 3月期 | 3,033 9,100 3/31 | 2,050 6,150 4/4 | 4,447,500 1,482,500 6/25 | 4751億6981万 | 3334億2840万 | +11.67% 5/15 | -16.66% 6/17 |
| 2015年 3月期 | 3,400 10,200 11/4 | 2,457 7,370 1/9 | 1,859,400 619,800 5/30 | 5326億792万 | 3848億3533万 | +8.99% 11/4 | -9.28% 1/8 |
| 2016年 3月期 | 3,800 11,400 11/24 | 2,770 8,310 8/26 | 1,395,300 465,100 8/5 | 5952億6767万 | 4339億1880万 | +11.01% 11/24 | -11.74% 2/12 |
| 2017年 3月期 | 3,410 10,230 11/4 | 2,803 8,410 6/24 | 1,571,700 523,900 2/8 | 5341億7441万 | 4391億4045万 | +10.07% 7/19 | -8.1% 6/16 |
| 2018年 3月期 | 3,583 10,750 6/20 | 2,930 8,790 4/6 | 1,590,300 530,100 5/9 | 5613億2697万 | 4589億8270万 | +8.05% 5/12 | -6.84% 3/2 |
| 2019年 3月期 | 3,820 11,460 5/9 | 2,247 6,740 12/25 | 1,602,300 534,100 11/7 | 5915億2466万 | 3478億9496万 | +5.55% 3/26 | -12.61% 12/25 |
| 2020年 3月期 | 2,923 8,770 11/13 | 2,033 6,100 3/13 | 1,776,900 592,300 8/7 | 4526億7638万 | 3148億6042万 | +11.95% 11/11 | -14.46% 3/12 |
| 2021年 3月期 | 4,257 12,770 3/29 | 2,413 7,240 4/2 | 3,503,700 1,167,900 11/30 | 6591億4223万 | 3737億319万 | +11.87% 11/25 | -7.04% 4/30 |
| 2022年 3月期 | 4,550 13,650 9/17 | 2,973 8,920 3/24 8,920 3/11 | 1,264,200 421,400 11/30 | 7046億2742万 | 4461億8782万 | +13.79% 9/10 | -11.18% 4/18 |
| 2023年 3月期 | 3,697 11,090 8/17 | 2,617 7,850 4/18 | 10,062,600 3,354,200 5/31 | 5547億3352万 | 3926億6529万 | +11.36% 8/8 | -8.9% 11/4 |
| 2024年 3月期 | 3,786 2/9 | 2,636 10/24 | 2,317,800 11/7 | 5553億1976万 | 3955億6651万 | +7.84% 1/9 | -9.74% 8/16 |
| 2025年 3月期 | 3,910 5/17 | 2,980 8/5 | 2,682,300 5/9 | 5735億773万 | 4370億9796万 | +12.57% 5/10 | -17.59% 8/5 |
| 2026年 3月期 | 4,456 2/12 | 2,993 4/7 | 2,262,100 11/6 | 6288億6089万 | 4306億5849万 | +12.93% 5/12 | -7.47% 3/23 |
| 最新 | 3,437 2026/9/28 | 455,900 | 4850億5271万 | -2.58% 3,528 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 63%（1.63倍）
- 1987/12/28 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- -12%（0.88倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 22%（1.22倍）
- 1992/12/30 vs 1991/12/30
- -9%（0.91倍）
- 1993/12/30 vs 1992/12/30
- 87%（1.87倍）
- 1994/12/30 vs 1993/12/30
- -24%（0.76倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- 28%（1.28倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/28 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
239円（1983/02/07） - 1340%（14.4倍）
3,437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。
