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	1,848	1,859	1,844	1,844	-0.22%	8,200	-	-0.38%	-	-
09/25	1,830	1,849	1,830	1,848	+0.65%	4,900	-	-0.22%	-	-
09/24	1,844	1,850	1,833	1,836	-0.43%	5,800	-	-1.02%	-	-
09/18	1,840	1,854	1,837	1,844	+0.22%	4,600	-	-0.75%	-	-
09/17	1,837	1,847	1,837	1,840	+0.16%	6,000	-	-1.08%	-	-
09/16	1,855	1,855	1,837	1,837	-0.33%	7,600	-	-1.34%	-	-
09/15	1,858	1,858	1,818	1,843	+1.38%	5,300	-	-1.13%	-	-
09/14	1,801	1,851	1,801	1,818	+0.94%	50,300	-	-2.52%	-	-
09/11	1,800	1,818	1,791	1,801	-0.66%	16,900	-	-3.48%	-	-
09/10	1,821	1,825	1,812	1,813	-0.44%	3,900	-	-2.94%	-	-
09/09	1,814	1,859	1,809	1,821	-1.35%	33,500	-	-2.57%	-	-
09/08	1,873	1,873	1,845	1,846	-0.54%	7,400	-	-1.23%	-	-
09/07	1,865	1,865	1,856	1,856	-0.22%	5,500	-	-0.64%	-	-
09/04	1,869	1,872	1,860	1,860	-0.32%	3,500	-	-0.37%	-	-
09/03	1,854	1,866	1,851	1,866	+0.59%	2,900	-	+0.11%	-	-
09/02	1,860	1,873	1,850	1,855	-0.54%	9,200	-	-0.32%	-	-
09/01	1,877	1,889	1,831	1,865	-0.05%	9,500	-	+0.38%	-	-
08/31	1,879	1,889	1,849	1,866	-0.64%	12,400	-	+0.59%	-	-
08/28	1,880	1,885	1,873	1,878	+0.05%	9,200	-	+1.46%	-	-
08/27	1,864	1,879	1,864	1,877	+0.7%	4,400	-	+1.62%	-	-
08/26	1,851	1,875	1,851	1,864	+0.16%	3,800	-	+1.14%	-	-
08/25	1,854	1,872	1,854	1,861	-0.69%	7,100	-	+1.2%	-	-
08/24	1,866	1,876	1,851	1,874	+0.11%	8,800	-	+2.13%	-	-
08/21	1,880	1,893	1,868	1,872	-0.58%	16,100	-	+2.3%	-	-
08/20	1,884	1,910	1,850	1,883	-0.05%	20,000	-	+3.12%	-	-
08/19	1,905	1,930	1,880	1,884	-1.62%	16,800	-	+3.46%	-	-
08/18	1,917	1,917	1,881	1,915	-0.05%	10,200	-	+5.45%	-	-
08/17	1,882	1,923	1,882	1,916	+0.95%	14,700	-	+5.8%	-	-
08/14	1,886	1,899	1,886	1,898	+0.64%	7,900	-	+5.09%	-	-
08/13	1,873	1,919	1,873	1,886	-0.05%	10,000	-	+4.78%	-	-
08/12	1,840	1,900	1,814	1,887	+1.13%	19,100	-	+5.18%	-	-
08/10	1,849	1,866	1,840	1,866	+1.47%	17,300	-	+4.36%	-	-
08/07	1,851	1,853	1,835	1,839	-0.65%	6,300	-	+3.2%	-	-
08/06	1,842	1,851	1,840	1,851	+0.49%	4,300	-	+4.16%	-	-
08/05	1,821	1,846	1,821	1,842	+1.15%	11,500	-	+3.95%	-	-
08/04	1,812	1,835	1,812	1,821	+0.05%	6,300	-	+2.88%	-	-
08/03	1,820	1,826	1,797	1,820	+0.11%	7,800	-	+2.82%	-	-
07/31	1,805	1,823	1,800	1,818	+0.78%	11,000	-	+2.31%	-	-
07/30	1,798	1,828	1,778	1,804	+1.46%	18,100	-	+1.06%	-	-
07/29	1,790	1,797	1,776	1,778	+0.06%	12,300	-	-0.84%	-	-
07/28	1,788	1,791	1,776	1,777	-0.73%	11,500	-	-1.44%	-	-
07/27	1,771	1,795	1,766	1,790	+0.9%	10,900	-	-1.21%	-	-
07/24	1,782	1,782	1,766	1,774	-0.45%	9,400	-	-2.53%	-	-
07/23	1,779	1,784	1,772	1,782	+0.34%	10,800	-	-2.57%	-	-
07/22	1,762	1,779	1,759	1,776	+0.74%	10,800	-	-3.37%	-	-
07/21	1,768	1,774	1,756	1,763	+0.69%	15,800	-	-4.55%	-	-
07/17	1,750	1,763	1,746	1,751	-0.68%	20,900	-	-5.66%	-	-
07/16	1,765	1,773	1,747	1,763	-0.28%	18,700	-	-5.52%	-	-
07/15	1,761	1,774	1,755	1,768	+0.4%	15,200	-	-5.76%	-	-
07/14	1,759	1,773	1,753	1,761	+0.51%	7,800	-	-6.58%	-	-
07/13	1,790	1,799	1,752	1,752	-2.12%	17,100	-	-7.55%	-	-
07/10	1,799	1,807	1,785	1,790	+0.51%	32,600	-	-5.94%	-	-
07/09	1,761	1,784	1,760	1,781	+1.66%	20,500	-	-6.75%	-	-
07/08	1,750	1,762	1,742	1,752	+0.57%	12,700	-	-8.61%	-	-
07/07	1,748	1,756	1,740	1,742	+0.58%	44,200	-	-9.55%	-	-
07/06	1,741	1,765	1,731	1,732	+0.12%	37,000	-	-10.49%	-	-
07/03	1,733	1,757	1,726	1,730	+1.35%	36,600	-	-11.1%	-	-
07/02	1,730	1,735	1,703	1,707	-1.33%	63,900	-	-12.82%	-	-
07/01	1,780	1,790	1,724	1,730	-2.86%	36,300	-	-12.23%	-	-
06/30	1,795	1,815	1,781	1,781	-2.41%	46,800	-	-10.19%	-	-
06/29	1,677	1,845	1,677	1,825	-8.93%	130,400	-	-8.43%	-	-
06/26	2,005	2,010	1,998	2,004	-0.35%	35,900	-	+0.15%	-	-
06/25	2,018	2,020	2,010	2,011	-0.15%	20,200	-	+0.35%	-	-
06/24	2,018	2,025	2,006	2,014	-0.15%	21,200	-	+0.45%	-	-
06/23	2,010	2,017	2,004	2,017	+0.85%	24,600	-	+0.6%	-	-
06/22	2,000	2,009	1,995	2,000	0%	20,300	-	-0.25%	-	-
06/19	1,999	2,005	1,998	2,000	+0.1%	9,600	-	-0.3%	-	-
06/18	2,000	2,006	1,998	1,998	-0.1%	7,300	-	-0.5%	-	-
06/17	2,005	2,008	1,996	2,000	+0.1%	4,600	-	-0.5%	-	-
06/16	1,994	2,005	1,985	1,998	-0.2%	8,100	-	-0.75%	-	-
06/15	2,028	2,028	1,995	2,002	+0.1%	17,500	-	-0.6%	-	-
06/12	2,021	2,028	1,996	2,000	-0.25%	13,900	-	-0.84%	-	-
06/11	2,020	2,020	1,997	2,005	+0.45%	11,100	-	-0.59%	-	-
06/10	2,001	2,022	1,996	1,996	-0.15%	12,000	-	-1.09%	-	-
06/09	1,980	2,009	1,980	1,999	+1.37%	22,600	-	-0.94%	-	-
06/08	1,945	1,972	1,930	1,972	+1.18%	17,900	-	-2.28%	-	-
06/05	1,953	1,974	1,927	1,949	-0.2%	26,100	-	-3.51%	-	-
06/04	1,979	1,989	1,952	1,953	-1.56%	30,500	-	-3.41%	-	-
06/03	1,976	2,010	1,964	1,984	+0.71%	31,000	-	-1.98%	-	-
06/02	2,001	2,001	1,958	1,970	-1.55%	36,200	-	-2.67%	-	-
06/01	2,034	2,034	2,000	2,001	-1.19%	37,500	-	-1.19%	-	-
05/29	2,046	2,049	2,025	2,025	-0.54%	32,900	-	+0.05%	-	-
05/28	2,037	2,063	2,019	2,036	-0.05%	15,400	-	+0.69%	-	-
05/27	2,029	2,037	2,022	2,037	+0.69%	7,900	-	+0.84%	-	-
05/26	2,030	2,030	2,010	2,023	-0.34%	7,400	-	+0.3%	-	-
05/25	2,069	2,069	2,030	2,030	-2.26%	15,200	-	+0.79%	-	-
05/22	2,044	2,077	2,032	2,077	+1.86%	16,300	-	+3.28%	-	-
05/21	2,038	2,043	2,026	2,039	+1.29%	7,100	-	+1.54%	-	-
05/20	2,017	2,029	2,010	2,013	-0.49%	15,000	-	+0.35%	-	-
05/19	2,024	2,036	2,020	2,023	-0.44%	4,400	-	+0.9%	-	-
05/18	2,052	2,052	2,022	2,032	-0.39%	9,600	-	+1.45%	-	-
05/15	2,047	2,057	2,015	2,040	-0.24%	30,800	-	+1.95%	-	-
05/14	2,060	2,078	2,045	2,045	-0.92%	23,600	-	+2.35%	-	-
05/13	2,050	2,086	2,036	2,064	+1.13%	19,100	-	+3.46%	-	-
05/12	2,060	2,075	2,041	2,041	-0.92%	9,100	-	+2.41%	-	-
05/11	2,047	2,077	2,035	2,060	+1.88%	24,600	-	+3.57%	-	-
05/08	2,022	2,038	2,011	2,022	0%	12,600	-	+1.86%	-	-
05/07	2,008	2,031	1,992	2,022	+0.85%	21,800	-	+2.07%	-	-
05/01	1,992	2,005	1,992	2,005	+0.45%	7,100	-	+1.31%	-	-
04/30	2,018	2,018	1,996	1,996	-1.43%	12,500	-	+1.01%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 6月期	950 380,000 5/6	513 205,500 7/17 205,300 7/14	36,400 91 4/27	-	-	43億2000万 6/30
2011年 6月期	758 303,000 2/9	475 190,100 3/15	24,800 62 9/9	45億4500万	28億5150万	36億4800万 6/30
2012年 6月期	715 286,000 6/25 286,000 4/3	579 231,600 9/26	25,200 63 7/4	42億9000万	34億7400万	39億7800万 6/29
2013年 6月期	773 3,090 5/27 3,090 5/24	570 2,280 11/22	44,400 11,100 5/9	46億3500万	34億2000万	41億5800万 6/28
2014年 6月期	875 3,500 1/10	675 2,700 8/9	26,400 6,600 12/10	52億5000万	40億5000万	51億2918万 6/30
2015年 6月期	1,018 4,070 6/17	764 3,055 10/16	101,600 25,400 6/22	61億500万	45億8250万	45億4470万 6/30
2016年 6月期	1,059 4,235 12/3	790 1,580 2/12	167,600 41,900 12/3	63億5250万	47億4000万	40億5498万 6/30
2017年 6月期	1,028 2,056 6/27	802 1,603 9/28	70,600 35,300 6/19	61億6800万	48億900万	47億1722万 6/30
2018年 6月期	1,423 2,846 1/24	975 1,950 7/5	92,800 46,400 9/11	85億3800万	58億5000万	62億6203万 6/29
2019年 6月期	1,500 3,000 6/10 3,000 5/31	1,202 2,403 7/13	23,400 11,700 5/31	90億	72億900万	68億4265万 6/28
2020年 6月期	1,463 2,925 11/18	1,000 2,000 3/17	29,200 14,600 1/9	87億7500万	60億	62億8123万 6/30
2021年 6月期	1,437 12/3 12/2	1,233 7/31	44,700 11/20	86億2200万	73億9800万	64億3472万 6/30
2022年 6月期	1,944 6/7	1,326 7/2	105,800 6/29	116億6400万	79億5600万	80億9864万 6/30
2023年 6月期	2,164 6/20	1,525 7/7 7/6	114,900 6/29	129億8400万	91億5000万	96億4067万 6/30
2024年 6月期	2,200 4/2	1,801 6/27	169,700 6/27	116億6000万	95億4530万	93億1569万 6/28
2025年 6月期	1,985 6/9	1,565 8/5	139,600 6/27	105億2050万	82億9450万	86億5487万 6/30
2026年 6月期	2,086 5/13	1,677 6/29	130,400 6/29	-	-	89億7301万 6/30
最新	1,844 2026/9/28		8,200	97億7320万

エーワン精密（6156）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート