- 6365
- 2026/10/09
- 時価
- 267億円
- PER 予
- 9.1倍
- 2010年以降
- 4.3-46.34倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.41-0.89倍
（2010-2026年） - 配当 予
- 3.4%
- ROE 予
- 8.2%
- ROA 予
- 6.62%
- 資料
- Link
- CSV,JSON
電業社機械製作所（6365）の時価総額の推移
- 2010年3月31日
- 79億5353万
- 2011年3月31日
- 71億6535万
- 2012年3月30日
- 66億8766万
- 2013年3月29日
- 79億1532万
- 2014年3月31日
- 79億2305万
- 2015年3月31日
- 76億9946万
- 2016年3月31日
- 79億4600万
- 2017年3月31日
- 86億5509万
- 2018年3月30日
- 101億1737万
- 2019年3月29日
- 92億9568万
- 2020年3月31日
- 90億2154万
- 2021年3月31日
- 156億9570万
- 2022年3月31日
- 140億3122万
- 2023年3月31日
- 132億1469万
- 2024年3月29日
- 169億3113万
- 2025年3月31日
- 172億7654万
- 2026年3月31日
- 247億7794万
2026/05/15～2026/10/09
株価＆時価総額の推移
| 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 | ||||||||||
| 10/09 | 5,580 | 5,590 | 5,540 | 5,590 | -0.36% | 600 | - | -0.29% | - | - |
| 10/08 | 5,610 | 5,620 | 5,580 | 5,610 | -0.36% | 600 | - | +0.04% | - | - |
| 10/07 | 5,590 | 5,630 | 5,590 | 5,630 | +0.54% | 200 | - | +0.36% | - | - |
| 10/06 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 500 | - | -0.2% | - | - |
| 10/05 | 5,580 | 5,600 | 5,580 | 5,600 | 0% | 300 | - | -0.25% | - | - |
| 10/02 | 5,680 | 5,680 | 5,600 | 5,600 | 0% | 600 | - | -0.36% | - | - |
| 10/01 | 5,570 | 5,600 | 5,570 | 5,600 | -0.18% | 600 | - | -0.43% | - | - |
| 09/30 | 5,590 | 5,610 | 5,580 | 5,610 | -0.71% | 500 | - | -0.23% | - | - |
| 09/29 | 5,650 | 5,650 | 5,610 | 5,650 | -0.88% | 300 | - | +0.46% | - | - |
| 09/28 | 5,730 | 5,750 | 5,650 | 5,700 | +0.18% | 1,400 | - | +1.42% | - | - |
| 09/25 | 5,800 | 5,820 | 5,690 | 5,690 | +1.61% | 2,300 | - | +1.35% | - | - |
| 09/24 | 5,600 | 5,600 | 5,600 | 5,600 | +0.36% | 800 | - | -0.12% | - | - |
| 09/18 | 5,530 | 5,580 | 5,530 | 5,580 | +1.09% | 400 | - | -0.41% | - | - |
| 09/17 | 5,520 | 5,520 | 5,520 | 5,520 | 0% | 600 | - | -1.41% | - | - |
| 09/16 | 5,500 | 5,520 | 5,500 | 5,520 | +0.36% | 200 | - | -1.46% | - | - |
| 09/15 | 5,570 | 5,570 | 5,500 | 5,500 | 0% | 400 | - | -1.87% | - | - |
| 09/14 | 5,590 | 5,590 | 5,500 | 5,500 | 0% | 400 | - | -1.89% | - | - |
| 09/11 | 5,580 | 5,580 | 5,500 | 5,500 | -1.43% | 500 | - | -1.75% | - | - |
| 09/10 | 5,580 | 5,580 | 5,580 | 5,580 | -0.36% | 100 | - | -0.11% | - | - |
| 09/09 | 5,600 | 5,600 | 5,600 | 5,600 | -0.71% | 1,200 | - | +0.47% | - | - |
| 09/08 | 5,650 | 5,650 | 5,600 | 5,640 | -0.88% | 600 | - | +1.4% | - | - |
| 09/07 | 5,650 | 5,760 | 5,650 | 5,690 | +1.25% | 800 | - | +2.56% | - | - |
| 09/03 | 5,640 | 5,640 | 5,620 | 5,620 | -1.58% | 300 | - | +1.57% | - | - |
| 09/02 | 5,690 | 5,710 | 5,690 | 5,710 | +0.18% | 200 | - | +3.44% | - | - |
| 09/01 | 5,670 | 5,700 | 5,650 | 5,700 | +0.71% | 400 | - | +3.52% | - | - |
| 08/31 | 5,680 | 5,680 | 5,660 | 5,660 | +0.18% | 300 | - | +2.97% | - | - |
| 08/28 | 5,600 | 5,650 | 5,600 | 5,650 | 0% | 600 | - | +2.91% | - | - |
| 08/27 | 5,750 | 5,750 | 5,650 | 5,650 | -0.35% | 1,600 | - | +3.05% | - | - |
| 08/26 | 5,670 | 5,670 | 5,510 | 5,670 | -1.73% | 1,300 | - | +3.54% | - | - |
| 08/25 | 5,750 | 5,770 | 5,650 | 5,770 | +1.41% | 2,600 | - | +5.48% | - | - |
| 08/24 | 5,730 | 5,730 | 5,600 | 5,690 | +2.15% | 2,100 | - | +4.25% | - | - |
| 08/21 | 5,670 | 5,670 | 5,510 | 5,570 | -1.24% | 1,000 | - | +2.2% | - | - |
| 08/20 | 5,550 | 5,670 | 5,530 | 5,640 | +1.62% | 2,600 | - | +3.54% | - | - |
| 08/19 | 5,550 | 5,560 | 5,530 | 5,550 | 0% | 1,800 | - | +2.06% | - | - |
| 08/18 | 5,610 | 5,610 | 5,540 | 5,550 | +0.73% | 700 | - | +2.1% | - | - |
| 08/17 | 5,550 | 5,560 | 5,510 | 5,510 | 0% | 1,100 | - | +1.4% | - | - |
| 08/14 | 5,500 | 5,520 | 5,500 | 5,510 | +0.55% | 500 | - | +1.44% | - | - |
| 08/13 | 5,590 | 5,600 | 5,480 | 5,480 | -1.97% | 2,000 | - | +0.96% | - | - |
| 08/12 | 5,640 | 5,650 | 5,590 | 5,590 | -0.18% | 1,300 | - | +3% | - | - |
| 08/10 | 5,600 | 5,600 | 5,590 | 5,600 | +1.63% | 900 | - | +3.32% | - | - |
| 08/07 | 5,220 | 5,750 | 5,220 | 5,510 | +3.96% | 4,100 | - | +1.83% | - | - |
| 08/06 | 5,200 | 5,300 | 5,200 | 5,300 | +1.92% | 800 | - | -1.96% | - | - |
| 08/05 | 5,230 | 5,270 | 5,200 | 5,200 | -1.7% | 1,900 | - | -3.9% | - | - |
| 08/04 | 5,200 | 5,300 | 5,200 | 5,290 | -0.19% | 2,500 | - | -2.34% | - | - |
| 08/03 | 5,270 | 5,300 | 5,250 | 5,300 | 0% | 500 | - | -2.23% | - | - |
| 07/31 | 5,270 | 5,310 | 5,260 | 5,300 | 0% | 900 | - | -2.32% | - | - |
| 07/30 | 5,270 | 5,320 | 5,260 | 5,300 | 0% | 900 | - | -2.41% | - | - |
| 07/29 | 5,370 | 5,370 | 5,290 | 5,300 | -1.3% | 2,100 | - | -2.48% | - | - |
| 07/28 | 5,380 | 5,380 | 5,370 | 5,370 | -1.83% | 800 | - | -1.25% | - | - |
| 07/27 | 5,470 | 5,470 | 5,470 | 5,470 | 0% | 400 | - | +0.59% | - | - |
| 07/24 | 5,490 | 5,490 | 5,470 | 5,470 | -0.36% | 1,000 | - | +0.63% | - | - |
| 07/23 | 5,500 | 5,500 | 5,490 | 5,490 | +0.37% | 1,300 | - | +0.97% | - | - |
| 07/22 | 5,520 | 5,520 | 5,470 | 5,470 | -0.91% | 1,000 | - | +0.7% | - | - |
| 07/21 | 5,540 | 5,540 | 5,460 | 5,520 | +1.1% | 3,300 | - | +1.68% | - | - |
| 07/17 | 5,500 | 5,500 | 5,370 | 5,460 | -0.73% | 3,600 | - | +0.59% | - | - |
| 07/16 | 5,500 | 5,550 | 5,500 | 5,500 | 0% | 2,000 | - | +1.14% | - | - |
| 07/15 | 5,400 | 5,500 | 5,400 | 5,500 | +1.66% | 700 | - | +1.14% | - | - |
| 07/14 | 5,500 | 5,510 | 5,410 | 5,410 | -1.81% | 500 | - | -0.48% | - | - |
| 07/13 | 5,510 | 5,550 | 5,450 | 5,510 | +0.18% | 3,400 | - | +1.38% | - | - |
| 07/10 | 5,500 | 5,500 | 5,500 | 5,500 | +1.1% | 1,100 | - | +1.42% | - | - |
| 07/09 | 5,440 | 5,450 | 5,440 | 5,440 | +0.18% | 1,000 | - | +0.37% | - | - |
| 07/08 | 5,360 | 5,430 | 5,360 | 5,430 | -0.18% | 1,000 | - | +0.28% | - | - |
| 07/07 | 5,350 | 5,440 | 5,350 | 5,440 | +0.18% | 700 | - | +0.55% | - | - |
| 07/06 | 5,460 | 5,460 | 5,350 | 5,430 | +1.31% | 1,800 | - | +0.43% | - | - |
| 07/03 | 5,360 | 5,360 | 5,360 | 5,360 | -0.74% | 100 | - | -0.96% | - | - |
| 07/02 | 5,410 | 5,420 | 5,400 | 5,400 | -0.18% | 400 | - | -0.31% | - | - |
| 07/01 | 5,500 | 5,500 | 5,410 | 5,410 | +0.93% | 3,000 | - | -0.04% | - | - |
| 06/30 | 5,390 | 5,390 | 5,350 | 5,360 | -0.56% | 500 | - | -0.98% | - | - |
| 06/29 | 5,380 | 5,390 | 5,270 | 5,390 | -0.55% | 500 | - | -0.54% | - | - |
| 06/26 | 5,460 | 5,460 | 5,420 | 5,420 | -0.18% | 300 | - | -0.04% | - | - |
| 06/25 | 5,510 | 5,510 | 5,430 | 5,430 | +0.56% | 2,000 | - | +0.15% | - | - |
| 06/24 | 5,510 | 5,510 | 5,330 | 5,400 | +0.37% | 6,900 | - | -0.52% | - | - |
| 06/23 | 5,440 | 5,440 | 5,350 | 5,380 | +0.19% | 1,000 | - | -0.85% | - | - |
| 06/22 | 5,370 | 5,370 | 5,370 | 5,370 | -0.74% | 800 | - | -1% | - | - |
| 06/19 | 5,530 | 5,570 | 5,410 | 5,410 | -1.46% | 2,700 | - | -0.22% | - | - |
| 06/18 | 5,290 | 5,490 | 5,240 | 5,490 | +2.43% | 4,500 | - | +1.44% | - | - |
| 06/17 | 5,360 | 5,380 | 5,360 | 5,360 | -0.92% | 500 | - | -0.94% | - | - |
| 06/16 | 5,500 | 5,500 | 5,350 | 5,410 | -1.64% | 2,700 | - | -0.09% | - | - |
| 06/15 | 5,750 | 5,750 | 5,500 | 5,500 | -3.34% | 900 | - | +1.51% | - | - |
| 06/12 | 5,870 | 5,870 | 5,670 | 5,690 | +3.45% | 3,500 | - | +5.02% | - | - |
| 06/11 | 5,450 | 5,500 | 5,250 | 5,500 | +0.92% | 2,100 | - | +1.66% | - | - |
| 06/10 | 5,400 | 5,500 | 5,350 | 5,450 | +0.93% | 1,000 | - | +0.72% | - | - |
| 06/09 | 5,490 | 5,490 | 5,300 | 5,400 | +3.85% | 1,300 | - | -0.31% | - | - |
| 06/08 | 5,320 | 5,320 | 5,200 | 5,200 | -4.06% | 1,900 | - | -4.13% | - | - |
| 06/05 | 5,420 | 5,420 | 5,420 | 5,420 | +1.88% | 1,000 | - | -0.33% | - | - |
| 06/04 | 5,320 | 5,320 | 5,320 | 5,320 | 0% | 100 | - | -2.31% | - | - |
| 06/03 | 5,250 | 5,530 | 5,250 | 5,320 | -0.56% | 1,900 | - | -2.71% | - | - |
| 06/02 | 5,640 | 5,640 | 5,350 | 5,350 | -3.6% | 800 | - | -2.51% | - | - |
| 06/01 | 5,650 | 5,650 | 5,500 | 5,550 | +0.91% | 600 | - | +0.73% | - | - |
| 05/29 | 5,270 | 5,540 | 5,270 | 5,500 | +4.36% | 1,800 | - | -0.4% | - | - |
| 05/28 | 5,440 | 5,440 | 5,270 | 5,270 | -3.13% | 1,100 | - | -4.89% | - | - |
| 05/27 | 5,450 | 5,680 | 5,440 | 5,440 | -1.27% | 1,600 | - | -2.33% | - | - |
| 05/26 | 5,390 | 5,510 | 5,390 | 5,510 | +0.73% | 700 | - | -1.4% | - | - |
| 05/25 | 5,380 | 5,470 | 5,310 | 5,470 | +1.11% | 2,300 | - | -2.34% | - | - |
| 05/22 | 5,590 | 5,590 | 5,410 | 5,410 | -3.05% | 1,300 | - | -3.67% | - | - |
| 05/21 | 5,300 | 5,690 | 5,300 | 5,580 | +4.49% | 3,000 | - | -0.96% | - | - |
| 05/20 | 5,350 | 5,450 | 5,340 | 5,340 | 0% | 600 | - | -5.42% | - | - |
| 05/19 | 5,380 | 5,440 | 5,280 | 5,340 | +0.56% | 1,000 | - | -5.82% | - | - |
| 05/18 | 5,200 | 5,400 | 5,200 | 5,310 | +2.91% | 3,800 | - | -6.78% | - | - |
| 05/15 | 5,510 | 5,530 | 4,915 | 5,160 | -5.84% | 9,200 | - | -9.82% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,840 5/21 | 1,205 4/8 4/2 他2件 | 22,100 8/13 | - | - | 79億5353万 3/31 |
| 2011年 3月期 | 1,795 4/19 | 1,250 3/15 | 15,300 4/20 | 85億7453万 | 59億7112万 | 71億6535万 3/31 |
| 2012年 3月期 | 1,670 3/26 | 1,281 8/9 | 9,700 7/22 | 79億7742万 | 61億1920万 | 66億8766万 3/30 |
| 2013年 3月期 | 1,800 3/27 3/25 | 1,310 9/4 | 9,500 3/27 | 85億9842万 | 62億5773万 | 79億1532万 3/29 |
| 2014年 3月期 | 1,890 3/25 | 1,460 11/25 | 12,400 5/7 | 90億2834万 | 69億7427万 | 79億2305万 3/31 |
| 2015年 3月期 | 1,900 4/28 | 1,600 5/16 | 24,700 4/22 | 90億7611万 | 76億4304万 | 76億9946万 3/31 |
| 2016年 3月期 | 2,100 7/21 | 1,710 2/17 2/16 他3件 | 24,200 5/18 | 100億3149万 | 81億6849万 | 79億4600万 3/31 |
| 2017年 3月期 | 2,060 3/27 | 1,680 5/12 | 9,500 3/27 | 98億4041万 | 80億2519万 | 86億5509万 3/31 |
| 2018年 3月期 | 2,401 3/19 | 1,825 5/17 | 27,100 1/25 | 114億6933万 | 87億1784万 | 101億1737万 3/30 |
| 2019年 3月期 | 2,499 6/18 6/15 | 2,050 12/25 | 11,400 5/16 | 119億3747万 | 97億9264万 | 92億9568万 3/29 |
| 2020年 3月期 | 2,488 1/22 | 1,990 3/30 | 13,200 11/6 | 118億8492万 | 95億603万 | 90億2154万 3/31 |
| 2021年 3月期 | 4,400 12/29 | 2,027 4/3 | 33,100 12/30 | 210億1836万 | 96億8277万 | 156億9570万 3/31 |
| 2022年 3月期 | 4,000 7/29 | 3,235 3/8 | 8,300 11/8 | 191億760万 | 154億5327万 | 140億3122万 3/31 |
| 2023年 3月期 | 3,335 2/27 | 2,895 7/6 | 11,300 12/14 | 159億3096万 | 138億2912万 | 132億1469万 3/31 |
| 2024年 3月期 | 4,140 3/8 | 3,095 4/10 | 10,800 3/5 | 197億7636万 | 147億8450万 | 169億3113万 3/29 |
| 2025年 3月期 | 4,690 3/4 | 3,300 8/5 | 23,600 6/25 | 224億366万 | 157億6377万 | 172億7654万 3/31 |
| 2026年 3月期 | 6,320 3/16 | 3,560 4/7 | 15,500 5/15 | 301億9000万 | 170億576万 | 247億7794万 3/31 |
| 最新 | 5,590 2026/10/9 | 600 | 267億287万 | |||
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。
