- 6156
- 2026/09/29
- 時価
- 97億円
- PER 予
- 36.7倍
- 2010年以降
- 赤字-91.55倍
（2010-2026年） - PBR
- 1.25倍
- 2010年以降
- 0.42-1.42倍
（2010-2026年） - 配当 予
- 5.43%
- ROE 予
- 3.42%
- ROA 予
- 3.12%
- 資料
- Link
- CSV,JSON
エーワン精密（6156）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,844
- 始値
- 1,861
- 高値
- 1,861
- 安値
- 1,841
- 終値 -0.05%
- 1,843
- 出来高 -48.78%
- 4,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,843 - 株価（25日）
移動平均値 - -0.32%
1,849 - 出来高（5日）
移動平均値 - -24.19%
5,540
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,861 | 1,861 | 1,841 | 1,843 | -0.05% | 4,200 | - | -0.32% | - | - |
| 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% | - | - |
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 6月期 | 1,300 520,000 12/19 | 1,090 436,000 6/25 | 82,800 207 3/24 | - | - | +8.93% 12/13 | -9.3% 1/16 |
| 2009年 6月期 | 1,113 445,000 7/14 445,000 7/1 | 505 202,000 3/19 202,000 2/23 | 161,200 403 11/12 | - | - | +14.8% 10/2 | -34.58% 10/28 |
| 2010年 6月期 | 950 380,000 5/6 | 513 205,300 7/14 | 36,400 91 4/27 | - | - | +26.63% 4/27 | -12.43% 11/13 |
| 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 | +8.89% 12/28 | -28.77% 3/15 |
| 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 | +7.37% 3/21 | -9.02% 5/18 |
| 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 | +9.11% 5/24 | -5.2% 6/27 |
| 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 | +13.11% 1/9 | -5.88% 2/6 |
| 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 | +11.25% 6/16 | -5.38% 8/8 |
| 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 | +14.16% 12/4 | -9.49% 1/21 |
| 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 | +5.62% 6/22 | -3% 9/29 |
| 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 | +10.67% 11/8 | -7.64% 3/27 |
| 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 | +6.03% 11/9 | -5.09% 3/25 |
| 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 | +14.76% 4/14 4/13 | -23.39% 3/16 |
| 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 | +8.1% 12/1 | -3.16% 9/9 |
| 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 | +17.15% 5/25 | -15.36% 7/1 |
| 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 | +7.19% 2/27 | -11.97% 7/4 |
| 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 | +6.72% 4/1 | -9.39% 7/2 |
| 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 | +4.42% 5/12 | -12.41% 8/5 |
| 2026年 6月期 | 2,086 5/13 | 1,677 6/29 | 130,400 6/29 | - | - | +5.94% 1/19 | -12.8% 7/2 |
| 最新 | 1,843 2026/9/29 | 4,200 | 97億6790万 | -0.32% 1,849 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
1,037円（2003/05/01） - 78%（1.78倍）
1,843円（9/29）
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。
