- 6365
- 2026/09/16
- 時価
- 263億円
- PER 予
- 8.98倍
- 2010年以降
- 4.3-46.34倍
（2010-2026年） - PBR
- 0.74倍
- 2010年以降
- 0.41-0.89倍
（2010-2026年） - 配当 予
- 3.44%
- ROE 予
- 8.2%
- ROA 予
- 6.62%
- 資料
- Link
- CSV,JSON
電業社機械製作所（6365）の株価チャート
株価
9/16
- 前日 (9/15)
- 5,500
- 始値
- 5,500
- 高値
- 5,520
- 安値
- 5,500
- 終値 +0.36%
- 5,520
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - 0%
5,520 - 株価（25日）
移動平均値 - -1.46%
5,602 - 出来高（5日）
移動平均値 - -37.5%
320
2026/04/21～2026/09/16
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 | ||||||||||
| 09/16 | 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% | - | - |
| 05/14 | 5,430 | 5,480 | 5,380 | 5,480 | +0.55% | 1,900 | - | -4.76% | - | - |
| 05/13 | 5,450 | 5,490 | 5,440 | 5,450 | -0.73% | 1,000 | - | -5.55% | - | - |
| 05/12 | 5,500 | 5,500 | 5,440 | 5,490 | -0.18% | 1,100 | - | -5.12% | - | - |
| 05/11 | 5,410 | 5,550 | 5,410 | 5,500 | +0.18% | 2,500 | - | -5.22% | - | - |
| 05/08 | 5,510 | 5,510 | 5,390 | 5,490 | -0.54% | 3,200 | - | -5.7% | - | - |
| 05/07 | 5,550 | 5,580 | 5,420 | 5,520 | -1.43% | 7,800 | - | -5.41% | - | - |
| 05/01 | 5,550 | 5,650 | 5,550 | 5,600 | +0.36% | 1,100 | - | -4.36% | - | - |
| 04/30 | 5,510 | 5,700 | 5,500 | 5,580 | +0.54% | 3,100 | - | -4.99% | - | - |
| 04/28 | 5,600 | 5,610 | 5,510 | 5,550 | -1.07% | 2,400 | - | -5.82% | - | - |
| 04/27 | 5,820 | 5,850 | 5,590 | 5,610 | -4.59% | 3,400 | - | -5.03% | - | - |
| 04/24 | 5,990 | 6,000 | 5,860 | 5,880 | +1.03% | 2,300 | - | -0.57% | - | - |
| 04/23 | 5,900 | 5,940 | 5,820 | 5,820 | -1.36% | 1,000 | - | -1.71% | - | - |
| 04/22 | 5,930 | 5,930 | 5,860 | 5,900 | +0.68% | 600 | - | -0.66% | - | - |
| 04/21 | 5,960 | 5,960 | 5,840 | 5,860 | -1.68% | 2,300 | - | -1.56% | - | - |
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 | 2,600 7,800 10/5 | 1,550 1/22 | 72,000 24,000 7/3 | - | - | +20.55% 10/3 | -23.74% 1/22 |
| 2009年 3月期 | 2,300 6/24 6/20 他3件 | 1,062 3/12 | 38,300 12/17 | - | - | +10.52% 3/26 | -30.95% 10/8 |
| 2010年 3月期 | 1,840 5/21 | 1,205 4/8 4/2 他2件 | 22,100 8/13 | - | - | +34.03% 5/21 | -6.43% 7/13 |
| 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 | +8% 3/28 | -21.5% 3/15 |
| 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 | +11.12% 10/25 | -14.76% 8/9 |
| 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 | +12.26% 12/25 | -7.19% 9/10 |
| 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 | +11.04% 3/25 | -6.98% 6/7 |
| 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 | +5.54% 6/13 | -9.78% 5/13 |
| 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 | +6.43% 7/21 | -8.02% 8/24 |
| 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 | +5.36% 7/26 | -4.52% 4/10 |
| 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 | +7.93% 1/4 | -5.03% 2/9 |
| 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 | +4.89% 5/21 | -6.62% 10/29 |
| 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 | +7.2% 12/5 | -10.69% 3/17 |
| 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 | +16.34% 12/29 | -5.48% 1/29 |
| 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 | +4.71% 7/19 | -7.11% 10/5 |
| 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 | +5.61% 6/24 | -6.01% 5/23 |
| 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 | +7.63% 6/30 | -5.88% 4/8 |
| 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 | +15.71% 2/19 | -16.42% 8/5 |
| 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 | +11.09% 9/5 | -5.82% 4/28 |
| 最新 | 5,520 2026/9/16 | 200 | 263億6848万 | -1.46% 5,602 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/27 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/20 vs 1990/12/27
- 18%（1.18倍）
- 1992/12/28 vs 1991/12/20
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/28
- 112%（2.12倍）
- 1994/12/30 vs 1993/12/30
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/30
- -43%（0.57倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/29 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/29
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 51%（1.51倍）
- 2008/12/26 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/26
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/16 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
658円（2002/12/26） - 738%（8.38倍）
5,520円（9/16）
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。
