- 5991
- 2026/09/18
- 時価
- 7828億円
- PER 予
- 15.25倍
- 2010年以降
- 5.17-55.7倍
（2010-2026年） - PBR
- 1.51倍
- 2010年以降
- 0.46-1.77倍
（2010-2026年） - 配当 予
- 2.04%
- ROE 予
- 9.92%
- ROA 予
- 5.96%
- 資料
- Link
- CSV,JSON
日本発條（5991）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,303
- 始値
- 3,345
- 高値
- 3,388
- 安値
- 3,305
- 終値 +2.57%
- 3,388
- 出来高 +238.07%
- 1,299,200
乖離率
- 株価（5日）
移動平均値 - +2.82%
3,295 - 株価（25日）
移動平均値 - -0.12%
3,392 - 出来高（5日）
移動平均値 - +96.53%
661,060
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 | 3,345 | 3,388 | 3,305 | 3,388 | +2.57% | 1,299,200 | - | -0.12% | - | - |
| 09/17 | 3,337 | 3,341 | 3,283 | 3,303 | +0.7% | 384,300 | - | -3% | - | - |
| 09/16 | 3,260 | 3,282 | 3,244 | 3,280 | +0.95% | 397,100 | - | -4.07% | - | - |
| 09/15 | 3,229 | 3,285 | 3,202 | 3,249 | -0.21% | 528,300 | - | -5.33% | - | - |
| 09/14 | 3,261 | 3,272 | 3,216 | 3,256 | -1.36% | 696,400 | - | -5.46% | - | - |
| 09/11 | 3,264 | 3,310 | 3,261 | 3,301 | -0.87% | 810,200 | - | -4.48% | - | - |
| 09/10 | 3,315 | 3,330 | 3,243 | 3,330 | +0.15% | 574,900 | - | -4.03% | - | - |
| 09/09 | 3,261 | 3,343 | 3,247 | 3,325 | +1.96% | 483,700 | - | -4.65% | - | - |
| 09/08 | 3,358 | 3,379 | 3,261 | 3,261 | -4.87% | 720,300 | - | -6.78% | - | - |
| 09/07 | 3,418 | 3,448 | 3,370 | 3,428 | +3.04% | 554,000 | - | -2.31% | - | - |
| 09/04 | 3,284 | 3,330 | 3,256 | 3,327 | +0.82% | 539,500 | - | -5.4% | - | - |
| 09/03 | 3,310 | 3,338 | 3,271 | 3,300 | +0.43% | 527,400 | - | -6.17% | - | - |
| 09/02 | 3,339 | 3,344 | 3,263 | 3,286 | -3.13% | 593,900 | - | -6.59% | - | - |
| 09/01 | 3,385 | 3,411 | 3,361 | 3,392 | -1.28% | 628,900 | - | -3.8% | - | - |
| 08/31 | 3,304 | 3,436 | 3,270 | 3,436 | +2.97% | 1,111,100 | - | -2.86% | - | - |
| 08/28 | 3,410 | 3,455 | 3,314 | 3,337 | -2.26% | 676,000 | - | -5.89% | - | - |
| 08/27 | 3,506 | 3,538 | 3,414 | 3,414 | -0.96% | 508,900 | - | -4.13% | - | - |
| 08/26 | 3,451 | 3,480 | 3,422 | 3,447 | -0.29% | 505,500 | - | -3.45% | - | - |
| 08/25 | 3,433 | 3,457 | 3,365 | 3,457 | +0.09% | 784,200 | - | -3.3% | - | - |
| 08/24 | 3,470 | 3,506 | 3,431 | 3,454 | -0.72% | 458,800 | - | -3.44% | - | - |
| 08/21 | 3,395 | 3,496 | 3,383 | 3,479 | +0.4% | 641,400 | - | -2.96% | - | - |
| 08/20 | 3,440 | 3,465 | 3,397 | 3,465 | +0.55% | 872,000 | - | -3.72% | - | - |
| 08/19 | 3,538 | 3,568 | 3,438 | 3,446 | -6.31% | 582,300 | - | -4.57% | - | - |
| 08/18 | 3,739 | 3,797 | 3,629 | 3,678 | -2% | 540,000 | - | +1.55% | - | - |
| 08/17 | 3,720 | 3,783 | 3,707 | 3,753 | +1.08% | 536,500 | - | +3.45% | - | - |
| 08/14 | 3,728 | 3,769 | 3,663 | 3,713 | +1.48% | 826,100 | - | +2.31% | - | - |
| 08/13 | 3,702 | 3,710 | 3,611 | 3,659 | +1.47% | 536,900 | - | +0.74% | - | - |
| 08/12 | 3,558 | 3,606 | 3,490 | 3,606 | +1.61% | 697,500 | - | -0.99% | - | - |
| 08/10 | 3,555 | 3,590 | 3,508 | 3,549 | -0.11% | 703,300 | - | -3.03% | - | - |
| 08/07 | 3,673 | 3,745 | 3,551 | 3,553 | -2.76% | 1,076,500 | - | -3.5% | - | - |
| 08/06 | 3,745 | 3,805 | 3,634 | 3,654 | -2.9% | 696,600 | - | -1.19% | - | - |
| 08/05 | 3,745 | 3,802 | 3,690 | 3,763 | +4.38% | 624,000 | - | +1.48% | - | - |
| 08/04 | 3,538 | 3,652 | 3,537 | 3,605 | +2.07% | 784,300 | - | -2.91% | - | - |
| 08/03 | 3,470 | 3,556 | 3,436 | 3,532 | -2.16% | 795,600 | - | -5.21% | - | - |
| 07/31 | 3,760 | 3,760 | 3,533 | 3,610 | +8.08% | 1,434,400 | - | -3.55% | - | - |
| 07/30 | 3,258 | 3,430 | 3,252 | 3,340 | +0.36% | 773,700 | - | -11.17% | - | - |
| 07/29 | 3,505 | 3,521 | 3,274 | 3,328 | -4.51% | 963,200 | - | -12.03% | - | - |
| 07/28 | 3,553 | 3,590 | 3,480 | 3,485 | -4.99% | 832,800 | - | -8.6% | - | - |
| 07/27 | 3,660 | 3,680 | 3,558 | 3,668 | +0.25% | 529,200 | - | -4.55% | - | - |
| 07/24 | 3,717 | 3,728 | 3,602 | 3,659 | -1.05% | 708,500 | - | -5.18% | - | - |
| 07/23 | 3,650 | 3,829 | 3,650 | 3,698 | +1.54% | 820,400 | - | -4.72% | - | - |
| 07/22 | 3,644 | 3,778 | 3,624 | 3,642 | +1.7% | 1,207,800 | - | -6.38% | - | - |
| 07/21 | 3,547 | 3,597 | 3,458 | 3,581 | +2.43% | 1,066,600 | - | -7.99% | - | - |
| 07/17 | 3,560 | 3,563 | 3,368 | 3,496 | -4.32% | 1,157,800 | - | -10.34% | - | - |
| 07/16 | 3,773 | 3,779 | 3,626 | 3,654 | -4.92% | 787,200 | - | -6.45% | - | - |
| 07/15 | 3,913 | 3,929 | 3,754 | 3,843 | +2.04% | 557,200 | - | -1.66% | - | - |
| 07/14 | 3,706 | 3,789 | 3,643 | 3,766 | +1.32% | 1,323,100 | - | -3.56% | - | - |
| 07/13 | 3,840 | 3,845 | 3,663 | 3,717 | -2.59% | 802,200 | - | -5.01% | - | - |
| 07/10 | 3,837 | 3,884 | 3,791 | 3,816 | +0.85% | 675,900 | - | -2.6% | - | - |
| 07/09 | 3,822 | 3,864 | 3,742 | 3,784 | -0.11% | 654,100 | - | -3.67% | - | - |
| 07/08 | 3,780 | 3,857 | 3,746 | 3,788 | -3.17% | 886,700 | - | -3.76% | - | - |
| 07/07 | 4,064 | 4,114 | 3,883 | 3,912 | -3.74% | 784,300 | - | -0.74% | - | - |
| 07/06 | 4,141 | 4,170 | 3,962 | 4,064 | -0.76% | 837,300 | - | +3.46% | - | - |
| 07/03 | 3,827 | 4,110 | 3,808 | 4,095 | +3.78% | 1,046,200 | - | +4.76% | - | - |
| 07/02 | 3,966 | 4,052 | 3,870 | 3,946 | +0.92% | 1,121,000 | - | +1.49% | - | - |
| 07/01 | 3,955 | 3,994 | 3,852 | 3,910 | +0.64% | 554,000 | - | +0.98% | - | - |
| 06/30 | 3,958 | 3,970 | 3,828 | 3,885 | -1.02% | 563,400 | - | +0.8% | - | - |
| 06/29 | 3,984 | 3,984 | 3,820 | 3,925 | -1.23% | 653,300 | - | +2.4% | - | - |
| 06/26 | 4,075 | 4,089 | 3,902 | 3,974 | -0.95% | 709,400 | - | +4.22% | - | - |
| 06/25 | 4,056 | 4,106 | 3,990 | 4,012 | +1.85% | 1,005,000 | - | +6.03% | - | - |
| 06/24 | 4,013 | 4,060 | 3,877 | 3,939 | -2.84% | 1,220,500 | - | +4.96% | - | - |
| 06/23 | 4,285 | 4,300 | 4,043 | 4,054 | -4.45% | 1,237,500 | - | +8.98% | - | - |
| 06/22 | 4,136 | 4,291 | 4,083 | 4,243 | +3.92% | 1,446,600 | - | +15.08% | - | - |
| 06/19 | 4,314 | 4,340 | 4,060 | 4,083 | -2.58% | 2,366,500 | - | +11.83% | - | - |
| 06/18 | 3,937 | 4,260 | 3,888 | 4,191 | +6.42% | 3,205,600 | - | +15.49% | - | - |
| 06/17 | 3,722 | 3,983 | 3,720 | 3,938 | +6.61% | 1,184,400 | - | +9.33% | - | - |
| 06/16 | 3,797 | 3,818 | 3,685 | 3,694 | -1.65% | 1,502,400 | - | +2.95% | - | - |
| 06/15 | 3,811 | 3,843 | 3,734 | 3,756 | +2.32% | 1,797,700 | - | +4.97% | - | - |
| 06/12 | 3,755 | 3,805 | 3,650 | 3,671 | -0.38% | 1,114,800 | - | +3.53% | - | - |
| 06/11 | 3,564 | 3,711 | 3,513 | 3,685 | -2.36% | 852,000 | - | +4.87% | - | - |
| 06/10 | 3,920 | 3,931 | 3,739 | 3,774 | -5.1% | 1,256,300 | - | +8.42% | - | - |
| 06/09 | 3,953 | 4,079 | 3,872 | 3,977 | +3.54% | 1,112,500 | - | +15.61% | - | - |
| 06/08 | 3,801 | 3,924 | 3,728 | 3,841 | -5.14% | 1,979,900 | - | +13.1% | - | - |
| 06/05 | 3,916 | 4,126 | 3,912 | 4,049 | +1.58% | 1,182,400 | - | +20.76% | - | - |
| 06/04 | 3,930 | 4,005 | 3,875 | 3,986 | +1.42% | 1,261,200 | - | +20.75% | - | - |
| 06/03 | 3,940 | 4,034 | 3,812 | 3,930 | +9.47% | 1,219,800 | - | +20.81% | - | - |
| 06/02 | 3,580 | 3,621 | 3,497 | 3,590 | +0.56% | 961,600 | - | +11.87% | - | - |
| 06/01 | 3,622 | 3,653 | 3,541 | 3,570 | -0.53% | 920,400 | - | +12.33% | - | - |
| 05/29 | 3,574 | 3,650 | 3,543 | 3,589 | +1.56% | 973,000 | - | +14.08% | - | - |
| 05/28 | 3,512 | 3,586 | 3,455 | 3,534 | +2.23% | 967,800 | - | +13.82% | - | - |
| 05/27 | 3,506 | 3,594 | 3,446 | 3,457 | +2.7% | 916,600 | - | +12.86% | - | - |
| 05/26 | 3,391 | 3,400 | 3,302 | 3,366 | -1.49% | 614,000 | - | +11.2% | - | - |
| 05/25 | 3,314 | 3,434 | 3,283 | 3,417 | +5.33% | 762,800 | - | +14.13% | - | - |
| 05/22 | 3,294 | 3,326 | 3,244 | 3,244 | -0.25% | 706,900 | - | +9.63% | - | - |
| 05/21 | 3,240 | 3,337 | 3,210 | 3,252 | +4.47% | 981,500 | - | +11.03% | - | - |
| 05/20 | 3,208 | 3,208 | 3,081 | 3,113 | -3.62% | 710,100 | - | +7.27% | - | - |
| 05/19 | 3,365 | 3,397 | 3,209 | 3,230 | -3.26% | 915,500 | - | +12.11% | - | - |
| 05/18 | 3,513 | 3,572 | 3,294 | 3,339 | -5.7% | 1,323,100 | - | +16.87% | - | - |
| 05/15 | 3,500 | 3,584 | 3,471 | 3,541 | +1.17% | 749,700 | - | +25.39% | - | - |
| 05/14 | 3,540 | 3,590 | 3,480 | 3,500 | -2.59% | 1,251,200 | - | +25.81% | - | - |
| 05/13 | 3,476 | 3,688 | 3,461 | 3,593 | +4.3% | 3,601,800 | - | +31.04% | - | - |
| 05/12 | 3,445 | 3,445 | 3,387 | 3,445 | +16.98% | 1,118,600 | - | +27.73% | - | - |
| 05/11 | 3,001 | 3,059 | 2,858 | 2,945 | +1.73% | 2,000,500 | - | +10.67% | - | - |
| 05/08 | 2,838 | 2,896 | 2,790 | 2,895 | +1.29% | 1,051,300 | - | +9.66% | - | - |
| 05/07 | 2,912 | 2,923 | 2,826 | 2,858 | +4% | 1,042,100 | - | +8.96% | - | - |
| 05/01 | 2,853 | 2,853 | 2,748 | 2,748 | -4.18% | 653,200 | - | +5.21% | - | - |
| 04/30 | 2,769 | 2,948 | 2,754 | 2,868 | +3.99% | 1,019,800 | - | +9.97% | - | - |
| 04/28 | 2,795 | 2,800 | 2,743 | 2,758 | +0.47% | 452,000 | - | +6.08% | - | - |
| 04/27 | 2,758 | 2,786 | 2,721 | 2,745 | -1.47% | 560,700 | - | +5.78% | - | - |
| 04/24 | 2,838 | 2,840 | 2,723 | 2,786 | -1.55% | 888,500 | - | +7.65% | - | - |
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 | 1,243 6/22 | 653 3/18 | 4,954,000 5/14 | - | - | +15.08% 11/29 | -17.69% 1/23 |
| 2009年 3月期 | 995 6/6 | 280 12/18 | 3,569,000 5/21 | - | - | +30.12% 4/6 | -37.56% 10/27 |
| 2010年 3月期 | 883 12/29 | 354 4/1 | 5,005,000 4/21 | - | - | +15.56% 12/8 | -8.02% 1/27 |
| 2011年 3月期 | 1,034 2/17 | 609 10/12 | 6,990,000 11/9 | 2523億6439万 | 1486億3628万 | +25.2% 11/10 | -22.29% 3/15 |
| 2012年 3月期 | 919 3/27 3/15 | 608 10/5 | 3,390,000 4/19 | 2242億9678万 | 1483億9221万 | +12.59% 2/17 | -15.82% 8/24 |
| 2013年 3月期 | 998 3/25 | 600 10/11 | 3,001,000 8/9 | 2435億7801万 | 1464億3968万 | +15.3% 3/21 | -13.76% 10/3 |
| 2014年 3月期 | 1,373 5/22 | 909 3/28 | 2,362,900 1/22 | 3351億281万 | 2218億5612万 | +20.51% 5/13 | -14.87% 2/4 |
| 2015年 3月期 | 1,279 3/5 | 816 5/14 | 2,790,200 2/6 | 3121億6059万 | 1991億5797万 | +14.18% 2/9 | -12% 10/16 |
| 2016年 3月期 | 1,497 6/8 6/2 | 917 2/12 | 1,843,700 5/29 | 3653億6701万 | 2238億865万 | +7.78% 5/13 | -15.82% 2/12 |
| 2017年 3月期 | 1,332 3/10 | 770 7/6 | 18,444,300 11/30 | 3250億9610万 | 1879億3093万 | +12.31% 2/13 | -10.25% 6/28 |
| 2018年 3月期 | 1,353 11/8 | 1,002 2/15 | 3,674,400 11/9 | 3302億2149万 | 2445億5427万 | +6.84% 9/20 | -15.29% 2/13 |
| 2019年 3月期 | 1,238 5/8 | 889 12/26 | 3,339,300 10/25 | 3021億5388万 | 2169億7480万 | +8.51% 8/9 | -16.62% 10/25 |
| 2020年 3月期 | 1,084 4/19 | 574 3/17 | 2,189,000 8/29 | 2645億6770万 | 1400億9396万 | +14.28% 9/13 | -27.34% 3/16 |
| 2021年 3月期 | 878 3/29 | 575 8/7 | 1,402,400 1/28 | 2142億9007万 | 1403億3803万 | +15.44% 2/5 | -12.61% 7/31 |
| 2022年 3月期 | 1,063 12/14 | 744 8/20 | 2,123,800 5/31 | 2594億4231万 | 1815億8521万 | +16.55% 6/2 | -12.06% 8/20 |
| 2023年 3月期 | 984 3/9 | 795 4/27 | 1,660,100 6/22 | 2401億6108万 | 1940億3258万 | +8.77% 11/18 | -9.14% 7/6 |
| 2024年 3月期 | 1,546 2/14 | 895 4/6 | 2,717,100 2/14 | 3773億2625万 | 2184億3919万 | +18.63% 2/14 | -9.15% 10/4 |
| 2025年 3月期 | 2,094 1/24 | 1,201 8/5 | 3,011,200 5/16 | 5110億7450万 | 2931億2343万 | +14.75% 5/17 | -25.33% 8/5 |
| 2026年 3月期 | 3,239 2/12 | 1,298 4/7 | 4,147,500 11/14 | 7484億2324万 | 2999億2385万 | +22.22% 10/9 | -17.74% 11/14 |
| 最新 | 3,388 2026/9/18 | 1,299,200 | 7828億5209万 | -0.12% 3,392 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 164%（2.64倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 67%（1.67倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/18 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
232円（1983/01/28） - 1360%（14.6倍）
3,388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。
