- 6058
- 2026/10/06
- 時価
- 925億円
- PER 予
- 16.83倍
- 2013年以降
- 赤字-136.41倍
（2013-2026年） - PBR
- 4.23倍
- 2013年以降
- 1.74-16.32倍
（2013-2026年） - 配当 予
- 1.82%
- ROE 予
- 25.13%
- ROA 予
- 11.31%
- 資料
- Link
- CSV,JSON
ベクトル（6058）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,988
- 始値
- 2,019
- 高値
- 2,042
- 安値
- 1,962
- 終値 -0.75%
- 1,973
- 出来高 -45.07%
- 447,500
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,986 - 株価（25日）
移動平均値 - -0.25%
1,978 - 出来高（5日）
移動平均値 - -14.71%
524,680
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 2,019 | 2,042 | 1,962 | 1,973 | -0.75% | 447,500 | - | -0.25% | - | - |
| 10/05 | 2,063 | 2,068 | 1,945 | 1,988 | -3.73% | 814,600 | - | +0.3% | - | - |
| 10/02 | 1,986 | 2,072 | 1,983 | 2,065 | +4.56% | 557,800 | - | +4.08% | - | - |
| 10/01 | 1,928 | 1,997 | 1,925 | 1,975 | +2.28% | 410,600 | - | -0.35% | - | - |
| 09/30 | 1,989 | 1,989 | 1,908 | 1,931 | -2.23% | 392,900 | - | -2.52% | - | - |
| 09/29 | 1,935 | 1,982 | 1,923 | 1,975 | +1.44% | 273,800 | - | -0.25% | - | - |
| 09/28 | 1,942 | 1,958 | 1,899 | 1,947 | +0.88% | 289,800 | - | -1.47% | - | - |
| 09/25 | 1,916 | 1,947 | 1,888 | 1,930 | +0.73% | 491,900 | - | -2.08% | - | - |
| 09/24 | 1,966 | 1,996 | 1,879 | 1,916 | -3.43% | 799,400 | - | -2.54% | - | - |
| 09/18 | 1,969 | 1,998 | 1,960 | 1,984 | +0.61% | 377,000 | - | +1.07% | - | - |
| 09/17 | 1,953 | 1,998 | 1,950 | 1,972 | +0.61% | 282,100 | - | +0.77% | - | - |
| 09/16 | 1,968 | 1,975 | 1,950 | 1,960 | -0.61% | 190,600 | - | +0.62% | - | - |
| 09/15 | 1,959 | 2,013 | 1,948 | 1,972 | +1.54% | 445,100 | - | +1.7% | - | - |
| 09/14 | 1,885 | 1,957 | 1,882 | 1,942 | +3.3% | 274,800 | - | +0.52% | - | - |
| 09/11 | 1,855 | 1,901 | 1,825 | 1,880 | -0.37% | 523,300 | - | -2.49% | - | - |
| 09/10 | 1,972 | 1,976 | 1,881 | 1,887 | -2.33% | 415,400 | - | -2.02% | - | - |
| 09/09 | 2,017 | 2,020 | 1,921 | 1,932 | -4.21% | 631,300 | - | +0.42% | - | - |
| 09/08 | 2,026 | 2,041 | 1,971 | 2,017 | -1.85% | 585,800 | - | +5.16% | - | - |
| 09/07 | 2,046 | 2,075 | 1,999 | 2,055 | +1.68% | 600,300 | - | +7.65% | - | - |
| 09/04 | 1,959 | 2,029 | 1,953 | 2,021 | +2.95% | 285,300 | - | +6.48% | - | - |
| 09/03 | 1,956 | 1,995 | 1,920 | 1,963 | +2.03% | 449,800 | - | +3.97% | - | - |
| 09/02 | 1,967 | 2,002 | 1,901 | 1,924 | -4.61% | 600,500 | - | +2.29% | - | - |
| 09/01 | 2,198 | 2,226 | 1,985 | 2,017 | -7.82% | 1,712,000 | - | +7.57% | - | - |
| 08/31 | 2,071 | 2,217 | 2,060 | 2,188 | +6.89% | 946,400 | - | +17.26% | - | - |
| 08/28 | 2,061 | 2,085 | 2,044 | 2,047 | -0.44% | 413,700 | - | +10.71% | - | - |
| 08/27 | 2,026 | 2,066 | 2,015 | 2,056 | +1.03% | 437,100 | - | +11.98% | - | - |
| 08/26 | 2,046 | 2,053 | 1,994 | 2,035 | +0.39% | 489,000 | - | +11.69% | - | - |
| 08/25 | 1,950 | 2,040 | 1,922 | 2,027 | +3.79% | 600,800 | - | +12.05% | - | - |
| 08/24 | 1,890 | 1,955 | 1,888 | 1,953 | +2.79% | 446,400 | - | +8.8% | - | - |
| 08/21 | 1,869 | 1,903 | 1,849 | 1,900 | +1.01% | 263,400 | - | +6.44% | - | - |
| 08/20 | 1,830 | 1,881 | 1,815 | 1,881 | +4.21% | 310,500 | - | +5.26% | - | - |
| 08/19 | 1,812 | 1,841 | 1,790 | 1,805 | -0.39% | 270,400 | - | +0.84% | - | - |
| 08/18 | 1,847 | 1,848 | 1,777 | 1,812 | -1.36% | 260,000 | - | +0.95% | - | - |
| 08/17 | 1,839 | 1,856 | 1,817 | 1,837 | -0.65% | 201,200 | - | +1.94% | - | - |
| 08/14 | 1,717 | 1,856 | 1,714 | 1,849 | +7% | 538,500 | - | +2.38% | - | - |
| 08/13 | 1,763 | 1,766 | 1,725 | 1,728 | -1.54% | 343,900 | - | -4.42% | - | - |
| 08/12 | 1,784 | 1,793 | 1,743 | 1,755 | -2.12% | 292,300 | - | -3.25% | - | - |
| 08/10 | 1,840 | 1,849 | 1,792 | 1,793 | -2.98% | 355,600 | - | -1.43% | - | - |
| 08/07 | 1,850 | 1,861 | 1,828 | 1,848 | +0.98% | 259,000 | - | +1.37% | - | - |
| 08/06 | 1,801 | 1,860 | 1,799 | 1,830 | +0.44% | 349,900 | - | +0.38% | - | - |
| 08/05 | 1,800 | 1,831 | 1,787 | 1,822 | +1.9% | 273,900 | - | 0% | - | - |
| 08/04 | 1,787 | 1,803 | 1,757 | 1,788 | 0% | 222,500 | - | -1.7% | - | - |
| 08/03 | 1,770 | 1,806 | 1,736 | 1,788 | +0.68% | 303,300 | - | -1.6% | - | - |
| 07/31 | 1,788 | 1,799 | 1,745 | 1,776 | -0.73% | 390,000 | - | -2.04% | - | - |
| 07/30 | 1,777 | 1,810 | 1,759 | 1,789 | +1.36% | 410,700 | - | -1.11% | - | - |
| 07/29 | 1,793 | 1,803 | 1,733 | 1,765 | -0.84% | 430,900 | - | -2% | - | - |
| 07/28 | 1,823 | 1,844 | 1,774 | 1,780 | -1.6% | 391,600 | - | -0.73% | - | - |
| 07/27 | 1,769 | 1,820 | 1,754 | 1,809 | +3.37% | 325,800 | - | +1.29% | - | - |
| 07/24 | 1,735 | 1,768 | 1,719 | 1,750 | +1.69% | 548,300 | - | -1.57% | - | - |
| 07/23 | 1,714 | 1,774 | 1,710 | 1,721 | +0.64% | 301,900 | - | -2.82% | - | - |
| 07/22 | 1,679 | 1,801 | 1,671 | 1,710 | -0.23% | 660,400 | - | -3.12% | - | - |
| 07/21 | 1,652 | 1,722 | 1,620 | 1,714 | +2.7% | 649,600 | - | -2.45% | - | - |
| 07/17 | 1,694 | 1,709 | 1,585 | 1,669 | -2.17% | 947,000 | - | -4.52% | - | - |
| 07/16 | 1,974 | 1,988 | 1,667 | 1,706 | -12.29% | 1,742,000 | - | -1.95% | - | - |
| 07/15 | 1,916 | 1,960 | 1,880 | 1,945 | -0.46% | 382,400 | - | +12.43% | - | - |
| 07/14 | 1,964 | 1,977 | 1,936 | 1,954 | +0.31% | 333,100 | - | +14.34% | - | - |
| 07/13 | 1,970 | 2,005 | 1,929 | 1,948 | -1.72% | 489,300 | - | +15.4% | - | - |
| 07/10 | 1,937 | 1,996 | 1,935 | 1,982 | +2.75% | 452,800 | - | +19.04% | - | - |
| 07/09 | 1,876 | 1,956 | 1,864 | 1,929 | +1.63% | 475,600 | - | +17.48% | - | - |
| 07/08 | 1,883 | 1,909 | 1,831 | 1,898 | +1.12% | 317,300 | - | +17.09% | - | - |
| 07/07 | 1,900 | 1,923 | 1,829 | 1,877 | +0.16% | 383,800 | - | +17.17% | - | - |
| 07/06 | 1,833 | 1,921 | 1,828 | 1,874 | -1% | 472,400 | - | +18.23% | - | - |
| 07/03 | 1,885 | 1,909 | 1,839 | 1,893 | +1.5% | 467,100 | - | +20.73% | - | - |
| 07/02 | 1,804 | 1,877 | 1,793 | 1,865 | +4.19% | 696,400 | - | +20.48% | - | - |
| 07/01 | 1,749 | 1,792 | 1,745 | 1,790 | +2.34% | 402,200 | - | +17.07% | - | - |
| 06/30 | 1,758 | 1,774 | 1,705 | 1,749 | +0.11% | 379,200 | - | +15.83% | - | - |
| 06/29 | 1,709 | 1,755 | 1,705 | 1,747 | +3.68% | 487,700 | - | +17.01% | - | - |
| 06/26 | 1,672 | 1,742 | 1,658 | 1,685 | +0.36% | 536,800 | - | +14.24% | - | - |
| 06/25 | 1,570 | 1,696 | 1,556 | 1,679 | +6.13% | 1,003,400 | - | +15.08% | - | - |
| 06/24 | 1,564 | 1,610 | 1,534 | 1,582 | +1.09% | 542,700 | - | +9.63% | - | - |
| 06/23 | 1,629 | 1,629 | 1,542 | 1,565 | -2.37% | 459,800 | - | +9.44% | - | - |
| 06/22 | 1,626 | 1,633 | 1,570 | 1,603 | -1.41% | 512,800 | - | +12.97% | - | - |
| 06/19 | 1,565 | 1,627 | 1,538 | 1,626 | +3.5% | 414,300 | - | +15.73% | - | - |
| 06/18 | 1,553 | 1,645 | 1,550 | 1,571 | +0.77% | 760,200 | - | +13.02% | - | - |
| 06/17 | 1,526 | 1,577 | 1,525 | 1,559 | +2.97% | 327,200 | - | +13.13% | - | - |
| 06/16 | 1,480 | 1,525 | 1,467 | 1,514 | +1.47% | 350,200 | - | +10.75% | - | - |
| 06/15 | 1,490 | 1,499 | 1,473 | 1,492 | +1.36% | 240,900 | - | +10.03% | - | - |
| 06/12 | 1,450 | 1,489 | 1,438 | 1,472 | +1.87% | 357,400 | - | +9.28% | - | - |
| 06/11 | 1,416 | 1,451 | 1,397 | 1,445 | +0.7% | 251,500 | - | +7.92% | - | - |
| 06/10 | 1,400 | 1,466 | 1,398 | 1,435 | +1.85% | 349,200 | - | +7.73% | - | - |
| 06/09 | 1,390 | 1,416 | 1,377 | 1,409 | +1.37% | 294,800 | - | +6.34% | - | - |
| 06/08 | 1,394 | 1,399 | 1,371 | 1,390 | -1.21% | 307,700 | - | +5.46% | - | - |
| 06/05 | 1,400 | 1,415 | 1,391 | 1,407 | +1.22% | 192,900 | - | +7.24% | - | - |
| 06/04 | 1,399 | 1,401 | 1,365 | 1,390 | -2.25% | 361,000 | - | +6.51% | - | - |
| 06/03 | 1,459 | 1,459 | 1,413 | 1,422 | -3% | 323,900 | - | +9.81% | - | - |
| 06/02 | 1,407 | 1,474 | 1,377 | 1,466 | +2.3% | 313,500 | - | +14.09% | - | - |
| 06/01 | 1,395 | 1,440 | 1,383 | 1,433 | +1.78% | 346,600 | - | +12.48% | - | - |
| 05/29 | 1,395 | 1,442 | 1,379 | 1,408 | +1.81% | 374,700 | - | +11.39% | - | - |
| 05/28 | 1,332 | 1,390 | 1,302 | 1,383 | +4.14% | 421,900 | - | +10.2% | - | - |
| 05/27 | 1,314 | 1,333 | 1,311 | 1,328 | +1.07% | 214,300 | - | +6.41% | - | - |
| 05/26 | 1,315 | 1,341 | 1,314 | 1,314 | +0.92% | 242,500 | - | +5.88% | - | - |
| 05/25 | 1,300 | 1,302 | 1,277 | 1,302 | +0.77% | 188,600 | - | +5.43% | - | - |
| 05/22 | 1,278 | 1,296 | 1,274 | 1,292 | +1.02% | 230,800 | - | +4.7% | - | - |
| 05/21 | 1,270 | 1,284 | 1,263 | 1,279 | +1.99% | 171,700 | - | +3.73% | - | - |
| 05/20 | 1,278 | 1,293 | 1,252 | 1,254 | -1.34% | 267,800 | - | +1.7% | - | - |
| 05/19 | 1,267 | 1,285 | 1,260 | 1,271 | +0.55% | 236,200 | - | +2.91% | - | - |
| 05/18 | 1,270 | 1,274 | 1,253 | 1,264 | +0.4% | 240,100 | - | +2.1% | - | - |
| 05/15 | 1,257 | 1,268 | 1,240 | 1,259 | -0.63% | 233,100 | - | +1.53% | - | - |
| 05/14 | 1,263 | 1,295 | 1,260 | 1,267 | -0.08% | 271,300 | - | +2.1% | - | - |
| 05/13 | 1,251 | 1,274 | 1,248 | 1,268 | +1.2% | 120,400 | - | +2.09% | - | - |
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 | |
| 2013年 2月期 | 203 1,830 2/4 | 96 860 7/26 | 18,677,700 2,075,300 3/27 | 67億2525万 | 31億6050万 | +35.55% 2/1 | -17.17% 10/16 |
| 2014年 2月期 | 739 6,650 1/21 | 157 1,409 3/1 | 2,166,300 240,700 10/28 | 294億9208万 | 51億7807万 | +50.34% 7/29 | -31.12% 6/7 |
| 2015年 2月期 | 635 1,904 11/19 | 368 1,104 5/21 | 1,054,800 351,600 11/28 | 253億8241万 | 147億1753万 | +21.78% 11/4 | -16.65% 4/11 |
| 2016年 2月期 | 863 2,588 2/23 2,588 2/22 | 482 1,445 3/19 | 1,168,800 389,600 8/14 | 384億9934万 | 214億3830万 | +23.82% 3/14 | -17.62% 11/5 |
| 2017年 2月期 | 1,365 2/23 | 744 2,233 4/7 | 1,245,300 415,100 3/4 | 620億8961万 | 332億1833万 | +20.33% 5/11 | -15.37% 4/5 |
| 2018年 2月期 | 2,407 2/7 | 1,212 4/13 | 2,227,600 1/15 | 1108億9289万 | 551億7920万 | +27.97% 1/17 | -13.91% 8/3 |
| 2019年 2月期 | 2,750 9/28 | 1,140 1/15 | 2,888,200 10/16 | 1276億5802万 | 533億6055万 | +11.85% 4/9 | -22.8% 1/15 |
| 2020年 2月期 | 1,860 4/15 | 785 10/7 | 4,966,900 4/15 | 870億6195万 | 376億2983万 | +18.37% 1/15 | -44.35% 3/19 |
| 2021年 2月期 | 1,390 1/25 | 517 3/23 | 2,021,400 4/20 | 666億3117万 | 247億8296万 | +31.13% 1/25 | -14.6% 10/30 |
| 2022年 2月期 | 1,445 11/9 | 870 5/14 | 4,289,800 7/19 | 692億6766万 | 417億440万 | +15.91% 3/30 | -22.29% 4/21 |
| 2023年 2月期 | 1,439 2/21 | 934 6/20 | 1,948,400 10/17 | 689億8004万 | 447億7231万 | +20.43% 7/26 | -12.74% 6/20 |
| 2024年 2月期 | 1,572 4/3 | 1,020 12/13 | 1,373,900 4/17 | 753億5554万 | 491億3962万 | +8.08% 1/29 | -13.5% 4/21 |
| 2025年 2月期 | 1,405 5/21 | 760 8/5 | 1,888,200 7/16 | 659億1422万 | 356億5466万 | +16.64% 4/16 | -28.07% 8/5 |
| 2026年 2月期 | 1,619 1/16 | 785 4/7 | 1,383,800 1/15 | 759億5382万 | 368億2752万 | +31.78% 1/15 | -15.6% 4/7 |
| 最新 | 1,973 2026/10/6 | 447,500 | 925億6139万 | -0.25% 1,978 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 308%（4.08倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/06 vs 2025/12/30
- 64%（1.64倍）
- 過去安値
96円（2012/07/26） - 1965%（20.65倍）
1,973円（10/6）
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。
