- 6361
- 2026/10/01
- 時価
- 2兆1760億円
- PER 予
- 21.81倍
- 2010年以降
- 5.05-72.18倍
（2010-2025年） - PBR
- 4.08倍
- 2010年以降
- 0.6-4.12倍
（2010-2025年） - 配当 予
- 1.39%
- ROE 予
- 18.71%
- ROA 予
- 9.03%
- 資料
- Link
- CSV,JSON
荏原製作所（6361）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,713
- 始値
- 4,664
- 高値
- 4,770
- 安値
- 4,646
- 終値 +0.93%
- 4,757
- 出来高 -14.14%
- 3,477,400
乖離率
- 株価（5日）
移動平均値 - +3.28%
4,606 - 株価（25日）
移動平均値 - +5.52%
4,508 - 出来高（5日）
移動平均値 - -1.99%
3,548,160
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,664 | 4,770 | 4,646 | 4,757 | +0.93% | 3,477,400 | - | +5.52% | - | - |
| 09/30 | 4,641 | 4,747 | 4,583 | 4,713 | +3.45% | 4,050,100 | - | +4.36% | - | - |
| 09/29 | 4,580 | 4,586 | 4,522 | 4,556 | -0.2% | 2,874,500 | - | +0.71% | - | - |
| 09/28 | 4,686 | 4,726 | 4,563 | 4,565 | +2.82% | 3,953,200 | - | +0.48% | - | - |
| 09/25 | 4,449 | 4,493 | 4,426 | 4,440 | -1.55% | 3,385,600 | - | -2.65% | - | - |
| 09/24 | 4,556 | 4,608 | 4,503 | 4,510 | +4.33% | 5,328,000 | - | -1.87% | - | - |
| 09/18 | 4,320 | 4,360 | 4,291 | 4,323 | +1.72% | 3,267,100 | - | -6.73% | - | - |
| 09/17 | 4,400 | 4,414 | 4,250 | 4,250 | -1.16% | 1,870,800 | - | -9.52% | - | - |
| 09/16 | 4,223 | 4,300 | 4,207 | 4,300 | +0.99% | 1,765,900 | - | -9.72% | - | - |
| 09/15 | 4,180 | 4,296 | 4,136 | 4,258 | +0.31% | 1,837,300 | - | -11.66% | - | - |
| 09/14 | 4,107 | 4,286 | 4,083 | 4,245 | -0.05% | 2,403,600 | - | -12.89% | - | - |
| 09/11 | 4,114 | 4,247 | 4,112 | 4,247 | -1.51% | 3,537,000 | - | -13.85% | - | - |
| 09/10 | 4,307 | 4,338 | 4,247 | 4,312 | -1.82% | 2,880,100 | - | -13.67% | - | - |
| 09/09 | 4,389 | 4,486 | 4,360 | 4,392 | -0.11% | 2,456,600 | - | -13.25% | - | - |
| 09/08 | 4,623 | 4,625 | 4,397 | 4,397 | -4.37% | 2,928,700 | - | -14.1% | - | - |
| 09/07 | 4,576 | 4,638 | 4,502 | 4,598 | +3.65% | 2,418,600 | - | -10.98% | - | - |
| 09/04 | 4,320 | 4,454 | 4,315 | 4,436 | +1.05% | 3,110,000 | - | -14.74% | - | - |
| 09/03 | 4,412 | 4,452 | 4,372 | 4,390 | +0.69% | 3,778,200 | - | -15.96% | - | - |
| 09/02 | 4,459 | 4,471 | 4,344 | 4,360 | -4.6% | 3,672,000 | - | -16.84% | - | - |
| 09/01 | 4,650 | 4,658 | 4,546 | 4,570 | -2.37% | 2,943,000 | - | -13.36% | - | - |
| 08/31 | 4,618 | 4,698 | 4,556 | 4,681 | -0.15% | 3,909,100 | - | -11.98% | - | - |
| 08/28 | 4,780 | 4,815 | 4,655 | 4,688 | -2.76% | 4,351,300 | - | -12.5% | - | - |
| 08/27 | 5,025 | 5,047 | 4,768 | 4,821 | -2.78% | 3,362,800 | - | -10.72% | - | - |
| 08/26 | 5,001 | 5,006 | 4,909 | 4,959 | +0.57% | 2,045,900 | - | -8.69% | - | - |
| 08/25 | 4,890 | 4,952 | 4,818 | 4,931 | -0.58% | 2,077,200 | - | -9.62% | - | - |
| 08/24 | 4,909 | 5,044 | 4,872 | 4,960 | +0.79% | 2,958,300 | - | -9.39% | - | - |
| 08/21 | 4,907 | 4,951 | 4,816 | 4,921 | -2.09% | 2,962,200 | - | -10.67% | - | - |
| 08/20 | 5,000 | 5,132 | 4,973 | 5,026 | +0.56% | 2,945,400 | - | -9.64% | - | - |
| 08/19 | 4,963 | 5,091 | 4,939 | 4,998 | -6.32% | 4,725,800 | - | -10.69% | - | - |
| 08/18 | 5,536 | 5,566 | 5,217 | 5,335 | -2.68% | 4,634,300 | - | -5.27% | - | - |
| 08/17 | 5,275 | 5,496 | 5,184 | 5,482 | -6.45% | 8,911,400 | - | -3.21% | - | - |
| 08/14 | 6,000 | 6,014 | 5,839 | 5,860 | -0.78% | 3,507,700 | - | +3.19% | - | - |
| 08/13 | 5,750 | 5,957 | 5,740 | 5,906 | +3.2% | 3,072,700 | - | +4.03% | - | - |
| 08/12 | 5,634 | 5,733 | 5,521 | 5,723 | +2.58% | 3,501,600 | - | +0.79% | - | - |
| 08/10 | 5,630 | 5,721 | 5,566 | 5,579 | -1.88% | 2,876,100 | - | -2.09% | - | - |
| 08/07 | 5,811 | 5,864 | 5,539 | 5,686 | -2.84% | 2,626,300 | - | -0.54% | - | - |
| 08/06 | 5,845 | 5,917 | 5,681 | 5,852 | -2.77% | 2,905,900 | - | +2.15% | - | - |
| 08/05 | 5,987 | 6,048 | 5,867 | 6,019 | +4.01% | 4,250,100 | - | +4.73% | - | - |
| 08/04 | 5,586 | 5,870 | 5,523 | 5,787 | +4.18% | 3,221,500 | - | +0.54% | - | - |
| 08/03 | 5,273 | 5,595 | 5,252 | 5,555 | -0.05% | 2,045,800 | - | -3.74% | - | - |
| 07/31 | 5,653 | 5,653 | 5,436 | 5,558 | +12.21% | 4,341,900 | - | -4.16% | - | - |
| 07/30 | 4,856 | 5,111 | 4,768 | 4,953 | +1.68% | 12,021,400 | - | -15.12% | - | - |
| 07/29 | 5,137 | 5,255 | 4,708 | 4,871 | -5.44% | 4,739,000 | - | -17.27% | - | - |
| 07/28 | 5,344 | 5,350 | 5,108 | 5,151 | -8.69% | 3,626,300 | - | -13.4% | - | - |
| 07/27 | 5,752 | 5,762 | 5,547 | 5,641 | -0.7% | 2,275,300 | - | -6.19% | - | - |
| 07/24 | 5,752 | 5,820 | 5,590 | 5,681 | -1.23% | 2,188,200 | - | -6.1% | - | - |
| 07/23 | 5,769 | 5,852 | 5,682 | 5,752 | +2.84% | 2,799,000 | - | -5.55% | - | - |
| 07/22 | 5,800 | 5,854 | 5,578 | 5,593 | +0.11% | 3,771,800 | - | -8.63% | - | - |
| 07/21 | 5,385 | 5,587 | 5,292 | 5,587 | +3.77% | 3,711,600 | - | -9.11% | - | - |
| 07/17 | 5,650 | 5,705 | 5,210 | 5,384 | -7.65% | 4,306,500 | - | -12.75% | - | - |
| 07/16 | 6,048 | 6,103 | 5,727 | 5,830 | -6.42% | 4,581,300 | - | -5.6% | - | - |
| 07/15 | 6,181 | 6,288 | 6,039 | 6,230 | +5.93% | 3,240,700 | - | +1.25% | - | - |
| 07/14 | 5,772 | 5,885 | 5,586 | 5,881 | -0.46% | 3,364,700 | - | -3.81% | - | - |
| 07/13 | 6,080 | 6,247 | 5,856 | 5,908 | -3.57% | 2,081,700 | - | -3% | - | - |
| 07/10 | 5,995 | 6,225 | 5,975 | 6,127 | +4.57% | 2,703,900 | - | +1.17% | - | - |
| 07/09 | 5,871 | 5,954 | 5,804 | 5,859 | +0.88% | 3,088,300 | - | -2.87% | - | - |
| 07/08 | 5,741 | 6,045 | 5,638 | 5,808 | -1.94% | 4,263,800 | - | -3.47% | - | - |
| 07/07 | 6,130 | 6,299 | 5,845 | 5,923 | -4.82% | 2,923,400 | - | -1.45% | - | - |
| 07/06 | 6,163 | 6,270 | 5,986 | 6,223 | +2.64% | 3,531,200 | - | +3.94% | - | - |
| 07/03 | 5,800 | 6,098 | 5,677 | 6,063 | +1.24% | 3,285,600 | - | +1.61% | - | - |
| 07/02 | 6,100 | 6,195 | 5,989 | 5,989 | -4.94% | 2,787,200 | - | +0.62% | - | - |
| 07/01 | 6,266 | 6,444 | 6,226 | 6,300 | +0.7% | 3,763,100 | - | +6.19% | - | - |
| 06/30 | 6,264 | 6,316 | 6,006 | 6,256 | +1.49% | 3,817,600 | - | +6.05% | - | - |
| 06/29 | 6,155 | 6,232 | 5,984 | 6,164 | -1.34% | 3,048,200 | - | +4.92% | - | - |
| 06/26 | 6,410 | 6,523 | 6,101 | 6,248 | -3.34% | 4,188,600 | - | +6.69% | - | - |
| 06/25 | 6,379 | 6,513 | 6,251 | 6,464 | +2.95% | 4,059,600 | - | +10.99% | - | - |
| 06/24 | 6,302 | 6,480 | 6,218 | 6,279 | -1.21% | 2,646,800 | - | +8.88% | - | - |
| 06/23 | 6,711 | 6,814 | 6,342 | 6,356 | -6.18% | 3,439,500 | - | +11.26% | - | - |
| 06/22 | 6,565 | 6,825 | 6,555 | 6,775 | +3.28% | 1,870,200 | - | +19.59% | - | - |
| 06/19 | 6,825 | 6,890 | 6,477 | 6,560 | -2% | 5,643,000 | - | +16.98% | - | - |
| 06/18 | 6,578 | 6,774 | 6,538 | 6,694 | +2.56% | 3,696,000 | - | +20.24% | - | - |
| 06/17 | 6,093 | 6,527 | 6,089 | 6,527 | +4.73% | 3,437,000 | - | +18.07% | - | - |
| 06/16 | 6,284 | 6,300 | 6,074 | 6,232 | +0.45% | 3,206,000 | - | +13.37% | - | - |
| 06/15 | 5,765 | 6,204 | 5,719 | 6,204 | +12.68% | 4,425,200 | - | +13.19% | - | - |
| 06/12 | 5,476 | 5,609 | 5,471 | 5,506 | +5.02% | 2,920,300 | - | +0.68% | - | - |
| 06/11 | 5,065 | 5,316 | 5,011 | 5,243 | -0.42% | 2,568,200 | - | -4.31% | - | - |
| 06/10 | 5,283 | 5,388 | 5,171 | 5,265 | -0.66% | 3,427,500 | - | -4.27% | - | - |
| 06/09 | 5,182 | 5,300 | 5,002 | 5,300 | +5.37% | 2,802,500 | - | -3.62% | - | - |
| 06/08 | 4,982 | 5,184 | 4,969 | 5,030 | -9.12% | 3,192,900 | - | -8.55% | - | - |
| 06/05 | 5,471 | 5,553 | 5,342 | 5,535 | +1% | 1,687,900 | - | +0.34% | - | - |
| 06/04 | 5,555 | 5,613 | 5,375 | 5,480 | -2.6% | 2,272,900 | - | -0.58% | - | - |
| 06/03 | 5,279 | 5,782 | 5,237 | 5,626 | +5.02% | 2,891,700 | - | +2.2% | - | - |
| 06/02 | 5,698 | 5,700 | 5,247 | 5,357 | -6.51% | 4,060,800 | - | -2.46% | - | - |
| 06/01 | 5,653 | 5,906 | 5,635 | 5,730 | +0.83% | 3,179,100 | - | +4.24% | - | - |
| 05/29 | 5,599 | 5,683 | 5,490 | 5,683 | +3.35% | 4,360,300 | - | +3.84% | - | - |
| 05/28 | 5,572 | 5,625 | 5,361 | 5,499 | +0.49% | 3,110,500 | - | +0.88% | - | - |
| 05/27 | 5,742 | 5,875 | 5,467 | 5,472 | -3.01% | 3,544,400 | - | +0.79% | - | - |
| 05/26 | 5,694 | 5,710 | 5,535 | 5,642 | -0.9% | 2,789,100 | - | +4.17% | - | - |
| 05/25 | 5,697 | 5,830 | 5,651 | 5,693 | +4.42% | 3,711,800 | - | +5.6% | - | - |
| 05/22 | 5,393 | 5,465 | 5,278 | 5,452 | +8.26% | 4,302,300 | - | +1.53% | - | - |
| 05/21 | 5,100 | 5,160 | 4,951 | 5,036 | +2.05% | 3,248,800 | - | -5.96% | - | - |
| 05/20 | 4,980 | 5,055 | 4,870 | 4,935 | -4.23% | 4,155,100 | - | -7.91% | - | - |
| 05/19 | 5,398 | 5,454 | 5,121 | 5,153 | -3.66% | 3,194,200 | - | -3.93% | - | - |
| 05/18 | 5,533 | 5,650 | 5,279 | 5,349 | -3.33% | 4,428,300 | - | -0.22% | - | - |
| 05/15 | 5,819 | 5,892 | 5,445 | 5,533 | -3.42% | 5,374,800 | - | +3.83% | - | - |
| 05/14 | 5,797 | 5,895 | 5,727 | 5,729 | -0.19% | 3,227,300 | - | +8.32% | - | - |
| 05/13 | 5,666 | 5,778 | 5,644 | 5,740 | -1.73% | 2,217,500 | - | +9.56% | - | - |
| 05/12 | 5,945 | 6,073 | 5,797 | 5,841 | -1.03% | 2,567,100 | - | +12.61% | - | - |
| 05/11 | 5,800 | 5,955 | 5,624 | 5,902 | +2.64% | 3,410,800 | - | +14.91% | - | - |
| 05/08 | 5,749 | 5,863 | 5,637 | 5,750 | -0.23% | 3,325,300 | - | +13.41% | - | - |
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 | 685 4/9 | 258 3/17 | 51,787,000 4/9 | - | - | +17.54% 4/23 | -23.18% 11/9 |
| 2009年 3月期 | 418 6/4 | 149 10/28 | 49,298,000 6/6 | - | - | +30.35% 3/24 | -32.83% 10/27 |
| 2010年 3月期 | 491 3/29 | 227 4/1 | 26,150,000 8/20 | - | - | +25.78% 8/24 | -18.12% 7/13 |
| 2011年 3月期 | 507 4/5 | 310 11/17 | 27,702,000 2/7 | 2143億2157万 | 1310億4475万 | +16.1% 2/14 | -19.7% 3/15 |
| 2012年 3月期 | 493 7/4 | 244 11/25 11/24 | 46,857,000 8/8 | 2084億342万 | 1031億4490万 | +13.22% 1/20 | -25.11% 8/22 |
| 2013年 3月期 | 413 2/18 2/14 | 251 6/4 | 22,256,000 2/20 | 1745億8542万 | 1061億397万 | +12.92% 2/14 | -17.34% 6/4 |
| 2014年 3月期 | 730 2/19 | 364 4/4 4/2 | 22,257,000 5/9 | 3395億6740万 | 1538億7190万 | +30.93% 5/21 | -11.26% 3/25 |
| 2015年 3月期 | 687 9/29 | 447 1/15 | 14,883,000 11/28 | 3196億4380万 | 2080億5562万 | +9.62% 3/13 | -14.19% 10/17 |
| 2016年 3月期 | 643 6/11 | 418 2/24 | 20,167,000 2/10 | 2994億910万 | 1947億882万 | +11.84% 11/11 | -16.45% 2/12 |
| 2017年 3月期 | 945 4,725 11/22 | 447 4/7 | 18,308,000 3,661,600 2/9 | 4808億5027万 | 2082億7187万 | +12.33% 11/22 | -10.95% 2/7 |
| 2018年 12月期 | 949 4,745 1/19 | 459 2,293 12/26 | 11,924,500 2,384,900 8/10 | 4829億4065万 | 2337億8110万 | +13.33% 1/25 | -16.72% 12/25 |
| 2019年 12月期 | 700 3,500 12/13 | 464 2,321 8/15 | 11,901,000 2,380,200 2/14 | 3329億5168万 | 2367億8668万 | +12.9% 9/17 | -15.91% 8/13 |
| 2020年 12月期 | 714 3,570 2/6 | 343 1,715 3/23 | 9,606,000 1,921,200 2/14 | 3396億1357万 | 1631億7788万 | +12.19% 5/28 | -29.49% 3/16 |
| 2021年 12月期 | 1,342 6,710 12/8 | 659 3,295 1/5 3,295 1/4 | 8,413,000 1,682,600 2/15 | 6408億6963万 | 3143億1154万 | +13.86% 4/7 | -11.99% 1/27 |
| 2022年 12月期 | 1,390 6,950 3/30 6,950 3/25 | 923 4,615 10/13 | 9,348,500 1,869,700 7/28 | 6395億1142万 | 4248億6619万 | +13.15% 3/25 | -9.81% 5/26 |
| 2023年 12月期 | 1,747 8,735 12/20 | 924 4,620 1/4 | 6,876,500 1,375,300 10/20 | 8066億6923万 | 4254億1151万 | +18.87% 11/17 | -8.91% 10/4 |
| 2024年 12月期 | 2,859 14,295 4/12 | 1,499 8/5 | 13,404,500 2,680,900 5/15 | 1兆3203億 | 6925億3760万 | +25.82% 3/6 | -33.49% 8/5 |
| 2025年 12月期 | 4,590 11/13 | 1,770 4/7 | 32,093,500 11/21 | 2兆1214億 | 8178億5635万 | +23.28% 1/21 | -23.44% 4/7 |
| 最新 | 4,757 2026/10/1 | 3,477,400 | 2兆1760億 | +5.52% 4,508 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 60%（1.6倍）
- 1989/12/29 vs 1988/12/28
- 107%（2.07倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/10/01 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
149円（2008/10/28） - 3093%（31.93倍）
4,757円（10/1）
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。
