電業社機械製作所（6365）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,040
- 始値
- 6,070
- 高値
- 6,170
- 安値
- 6,000
- 終値 -0.66%
- 6,000
- 出来高 +22.22%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.64%
5,962 - 株価（25日）
移動平均値 - -0.68%
6,041 - 出来高（5日）
移動平均値 - -35.29%
1,700
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 6,070 | 6,170 | 6,000 | 6,000 | -0.66% | 1,100 | 286億6140万 | -0.68% | 9.96 | 0.87 |
| 03/26 | 6,080 | 6,080 | 5,960 | 6,040 | -0.66% | 900 | 288億5247万 | 0% | 10.03 | 0.87 |
| 03/25 | 6,110 | 6,190 | 6,010 | 6,080 | +2.88% | 1,500 | 290億4355万 | +0.75% | 10.09 | 0.88 |
| 03/24 | 5,830 | 5,970 | 5,830 | 5,910 | +2.25% | 1,500 | 282億3147万 | -2.02% | 9.81 | 0.85 |
| 03/23 | 6,000 | 6,010 | 5,780 | 5,780 | -4.62% | 3,500 | 276億1048万 | -4.11% | 9.6 | 0.83 |
| 03/19 | 6,210 | 6,260 | 6,060 | 6,060 | -3.19% | 6,900 | 289億4801万 | +0.4% | 10.06 | 0.88 |
| 03/18 | 6,260 | 6,300 | 6,230 | 6,260 | 0% | 2,200 | 299億339万 | +3.95% | 10.39 | 0.9 |
| 03/17 | 6,260 | 6,290 | 6,210 | 6,260 | -0.48% | 1,800 | 299億339万 | +4.32% | 10.39 | 0.9 |
| 03/16 | 6,120 | 6,320 | 6,120 | 6,290 | +3.45% | 2,700 | 300億4670万 | +5.22% | 10.44 | 0.91 |
| 03/13 | 5,990 | 6,080 | 5,990 | 6,080 | +0.83% | 500 | 290億4355万 | +2.15% | 10.09 | 0.88 |
| 03/12 | 6,100 | 6,100 | 6,010 | 6,030 | -1.31% | 1,200 | 288億470万 | +1.7% | 10.01 | 0.87 |
| 03/11 | 6,000 | 6,190 | 6,000 | 6,110 | +0.33% | 1,500 | 291億8685万 | +3.49% | 10.14 | 0.88 |
| 03/10 | 5,960 | 6,090 | 5,960 | 6,090 | +3.4% | 1,200 | 290億9132万 | +3.64% | 10.11 | 0.88 |
| 03/09 | 5,690 | 5,900 | 5,670 | 5,890 | -1.67% | 2,900 | 281億3594万 | +0.7% | 9.78 | 0.85 |
| 03/06 | 5,810 | 6,010 | 5,810 | 5,990 | -0.33% | 900 | 286億1363万 | +2.69% | 9.94 | 0.86 |
| 03/05 | 5,920 | 6,100 | 5,920 | 6,010 | +5.07% | 4,000 | 287億916万 | +3.37% | 9.98 | 0.87 |
| 03/04 | 6,090 | 6,090 | 5,530 | 5,720 | -7.59% | 7,700 | 273億2386万 | -1.31% | 9.5 | 0.83 |
| 03/03 | 6,180 | 6,250 | 5,980 | 6,190 | +0.16% | 2,900 | 295億6901万 | +6.83% | 10.28 | 0.89 |
| 03/02 | 6,090 | 6,200 | 6,000 | 6,180 | +1.48% | 3,700 | 295億2124万 | +7.05% | 10.26 | 0.89 |
| 02/27 | 6,160 | 6,170 | 6,060 | 6,090 | -1.3% | 1,600 | 290億9132万 | +5.8% | 10.11 | 0.88 |
| 02/26 | 6,010 | 6,210 | 6,010 | 6,170 | +2.66% | 3,400 | 294億7347万 | +7.49% | 10.24 | 0.89 |
| 02/25 | 5,990 | 6,040 | 5,880 | 6,010 | +0.5% | 5,600 | 287億916万 | +5.13% | 9.98 | 0.87 |
| 02/24 | 5,910 | 6,000 | 5,880 | 5,980 | +1.01% | 6,700 | 285億6586万 | +4.91% | 9.93 | 0.86 |
| 02/20 | 5,900 | 5,920 | 5,850 | 5,920 | +0.51% | 1,500 | 282億7924万 | +4.13% | 9.83 | 0.85 |
| 02/19 | 6,000 | 6,000 | 5,850 | 5,890 | -1.34% | 3,700 | 281億3594万 | +3.88% | 9.78 | 0.85 |
| 02/18 | 5,910 | 6,080 | 5,810 | 5,970 | +1.02% | 4,200 | 285億1809万 | +5.51% | 9.91 | 0.86 |
| 02/17 | 6,090 | 6,100 | 5,840 | 5,910 | -1.66% | 4,300 | 282億3147万 | +4.79% | 9.81 | 0.85 |
| 02/16 | 5,890 | 6,130 | 5,890 | 6,010 | +3.44% | 4,300 | 287億916万 | +6.92% | 9.98 | 0.87 |
| 02/13 | 5,970 | 6,040 | 5,800 | 5,810 | -2.68% | 5,900 | 277億5378万 | +3.68% | 9.65 | 0.84 |
| 02/12 | 5,690 | 6,000 | 5,690 | 5,970 | +4.19% | 3,300 | 285億1809万 | +6.82% | 9.91 | 0.86 |
| 02/10 | 5,800 | 5,800 | 5,730 | 5,730 | 0% | 200 | 273億7163万 | +2.91% | 9.51 | 0.83 |
| 02/09 | 5,680 | 5,800 | 5,680 | 5,730 | +0.88% | 2,000 | 273億7163万 | +3.17% | 9.51 | 0.83 |
| 02/06 | 5,570 | 5,690 | 5,570 | 5,680 | +0.71% | 1,500 | 271億3279万 | +2.6% | 9.43 | 0.82 |
| 02/05 | 5,580 | 5,660 | 5,520 | 5,640 | +2.55% | 1,300 | 269億4171万 | +2.21% | 9.36 | 0.81 |
| 02/04 | 5,400 | 5,510 | 5,400 | 5,500 | +1.85% | 700 | 262億7295万 | 0% | 9.13 | 0.79 |
| 02/03 | 5,460 | 5,480 | 5,360 | 5,400 | -0.55% | 1,000 | 257億9526万 | -1.6% | 8.96 | 0.78 |
| 02/02 | 5,480 | 5,550 | 5,370 | 5,430 | +0.56% | 1,600 | 259億3856万 | -0.91% | 9.01 | 0.78 |
| 01/30 | 5,470 | 5,510 | 5,280 | 5,400 | -1.82% | 7,700 | 257億9526万 | -1.26% | 8.96 | 0.78 |
| 01/29 | 5,520 | 5,590 | 5,490 | 5,500 | -0.18% | 2,600 | 262億7295万 | +0.77% | 9.13 | 0.79 |
| 01/28 | 5,540 | 5,560 | 5,510 | 5,510 | -1.08% | 1,300 | 263億2071万 | +1.21% | 9.15 | 0.8 |
| 01/27 | 5,620 | 5,650 | 5,530 | 5,570 | -1.42% | 1,400 | 266億733万 | +2.56% | 9.25 | 0.8 |
| 01/26 | 5,770 | 5,770 | 5,650 | 5,650 | -0.35% | 3,600 | 269億8948万 | +4.4% | 9.38 | 0.82 |
| 01/23 | 5,800 | 5,800 | 5,670 | 5,670 | -1.73% | 2,500 | 270億8502万 | +5.19% | 9.41 | 0.82 |
| 01/22 | 5,720 | 5,780 | 5,650 | 5,770 | +1.58% | 5,400 | 275億6271万 | +7.53% | 9.58 | 0.83 |
| 01/21 | 5,590 | 5,690 | 5,520 | 5,680 | +1.43% | 3,400 | 271億3279万 | +6.39% | 9.43 | 0.82 |
| 01/20 | 5,590 | 5,600 | 5,530 | 5,600 | +0.18% | 3,200 | 267億5064万 | +5.38% | 9.3 | 0.81 |
| 01/19 | 5,590 | 5,590 | 5,580 | 5,590 | 0% | 1,000 | 267億287万 | +5.59% | 9.28 | 0.81 |
| 01/16 | 5,550 | 5,600 | 5,490 | 5,590 | +0.72% | 1,400 | 267億287万 | +5.99% | 9.28 | 0.81 |
| 01/15 | 5,550 | 5,550 | 5,500 | 5,550 | -0.72% | 1,400 | 265億1179万 | +5.63% | 9.21 | 0.8 |
| 01/14 | 5,550 | 5,600 | 5,550 | 5,590 | +1.45% | 3,200 | 267億287万 | +6.74% | 9.28 | 0.81 |
| 01/13 | 5,480 | 5,580 | 5,460 | 5,510 | +1.29% | 3,300 | 263億2071万 | +5.6% | 9.15 | 0.8 |
| 01/09 | 5,390 | 5,490 | 5,330 | 5,440 | -2.68% | 6,200 | 259億8633万 | +4.58% | 9.03 | 0.79 |
| 01/08 | 5,420 | 5,600 | 5,400 | 5,590 | +2.95% | 3,900 | 267億287万 | +7.75% | 9.28 | 0.81 |
| 01/07 | 5,450 | 5,520 | 5,380 | 5,430 | -0.37% | 3,200 | 259億3856万 | +5.07% | 9.01 | 0.78 |
| 01/06 | 5,360 | 5,480 | 5,340 | 5,450 | +1.3% | 3,300 | 260億3410万 | +5.7% | 9.05 | 0.79 |
| 01/05 | 5,480 | 5,480 | 5,300 | 5,380 | +1.89% | 2,900 | 256億9972万 | +4.67% | 8.93 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 5,240 | 5,300 | 5,220 | 5,280 | +0.76% | 2,200 | 252億2203万 | +2.98% | 8.77 | 0.76 |
| 12/29 | 5,200 | 5,250 | 5,200 | 5,240 | +0.96% | 1,200 | 250億3095万 | +2.42% | 8.7 | 0.76 |
| 12/26 | 5,200 | 5,200 | 5,140 | 5,190 | 0% | 1,800 | 247億9211万 | +1.65% | 8.62 | 0.75 |
| 12/25 | 5,250 | 5,250 | 5,150 | 5,190 | -0.19% | 2,100 | 247億9211万 | +1.78% | 8.62 | 0.75 |
| 12/24 | 5,170 | 5,200 | 5,120 | 5,200 | +0.97% | 5,500 | 248億3988万 | +2.12% | 8.63 | 0.75 |
| 12/23 | 5,160 | 5,160 | 5,120 | 5,150 | +0.39% | 2,300 | 246億103万 | +1.36% | 8.55 | 0.74 |
| 12/22 | 5,140 | 5,140 | 5,100 | 5,130 | -0.19% | 1,900 | 245億549万 | +1% | 8.52 | 0.74 |
| 12/19 | 5,190 | 5,200 | 5,120 | 5,140 | -1.15% | 1,200 | 245億5326万 | +1.18% | 8.53 | 0.74 |
| 12/18 | 5,120 | 5,200 | 5,100 | 5,200 | +1.96% | 1,700 | 248億3988万 | +2.36% | 8.63 | 0.75 |
| 12/17 | 5,090 | 5,100 | 5,080 | 5,100 | +0.2% | 800 | 243億6219万 | +0.45% | 8.47 | 0.74 |
| 12/16 | 5,080 | 5,100 | 5,030 | 5,090 | +0.2% | 1,700 | 243億1442万 | +0.28% | 8.45 | 0.73 |
| 12/15 | 5,080 | 5,150 | 5,080 | 5,080 | 0% | 1,500 | 242億6665万 | +0.08% | 8.43 | 0.73 |
| 12/12 | 5,170 | 5,170 | 5,080 | 5,080 | +0.2% | 2,300 | 242億6665万 | +0.02% | 8.43 | 0.73 |
| 12/11 | 5,100 | 5,100 | 5,070 | 5,070 | -0.2% | 500 | 242億1888万 | -0.2% | 8.42 | 0.73 |
| 12/10 | 5,070 | 5,100 | 5,070 | 5,080 | -0.2% | 900 | 242億6665万 | 0% | 8.43 | 0.73 |
| 12/09 | 5,110 | 5,140 | 5,090 | 5,090 | -0.2% | 800 | 243億1442万 | +0.14% | 8.45 | 0.73 |
| 12/08 | 5,100 | 5,150 | 5,100 | 5,100 | -0.39% | 500 | 243億6219万 | +0.28% | 8.47 | 0.74 |
| 12/05 | 5,140 | 5,140 | 5,080 | 5,120 | 0% | 300 | 244億5772万 | +0.65% | 8.5 | 0.74 |
| 12/04 | 5,090 | 5,200 | 5,090 | 5,120 | +0.2% | 600 | 244億5772万 | +0.63% | 8.5 | 0.74 |
| 12/03 | 5,080 | 5,140 | 5,080 | 5,110 | +0.59% | 1,000 | 244億995万 | +0.43% | 8.48 | 0.74 |
| 12/02 | 5,090 | 5,130 | 5,080 | 5,080 | -0.2% | 700 | 242億6665万 | -0.14% | 8.43 | 0.73 |
| 12/01 | 5,130 | 5,130 | 5,090 | 5,090 | -0.78% | 900 | 243億1442万 | -0.04% | 8.45 | 0.73 |
| 11/28 | 5,060 | 5,130 | 5,060 | 5,130 | +1.58% | 2,100 | 245億549万 | +0.71% | 8.52 | 0.74 |
| 11/27 | 5,060 | 5,070 | 5,050 | 5,050 | -0.2% | 800 | 241億2334万 | -0.84% | 8.38 | 0.73 |
| 11/26 | 5,070 | 5,090 | 5,010 | 5,060 | +1% | 1,600 | 241億7111万 | -0.63% | 8.4 | 0.73 |
| 11/25 | 5,070 | 5,070 | 5,010 | 5,010 | +0.2% | 1,800 | 239億3226万 | -1.61% | 8.32 | 0.72 |
| 11/21 | 5,010 | 5,010 | 5,000 | 5,000 | -0.2% | 500 | 238億8450万 | -1.79% | 8.3 | 0.72 |
| 11/20 | 5,010 | 5,050 | 5,010 | 5,010 | 0% | 800 | 239億3226万 | -1.65% | 8.32 | 0.72 |
| 11/19 | 5,000 | 5,010 | 4,950 | 5,010 | +1.62% | 3,700 | 239億3226万 | -1.67% | 8.32 | 0.72 |
| 11/18 | 5,090 | 5,090 | 4,905 | 4,930 | -3.14% | 3,800 | 235億5011万 | -3.26% | 8.18 | 0.71 |
| 11/17 | 5,170 | 5,230 | 5,070 | 5,090 | -1.17% | 1,100 | 243億1442万 | -0.24% | 8.45 | 0.73 |
| 11/14 | 5,070 | 5,300 | 5,050 | 5,150 | 0% | 5,700 | 246億103万 | +0.92% | 8.55 | 0.74 |
| 11/13 | 5,120 | 5,150 | 5,070 | 5,150 | +0.59% | 2,700 | 246億103万 | +0.9% | 8.55 | 0.74 |
| 11/12 | 5,160 | 5,160 | 5,080 | 5,120 | +0.99% | 500 | 244億5772万 | +0.33% | 8.5 | 0.74 |
| 11/11 | 5,160 | 5,160 | 5,070 | 5,070 | -0.39% | 400 | 242億1888万 | -0.63% | 8.42 | 0.73 |
| 11/10 | 5,130 | 5,160 | 5,090 | 5,090 | -1.55% | 1,300 | 243億1442万 | -0.27% | 8.45 | 0.73 |
| 11/07 | 5,130 | 5,170 | 5,130 | 5,170 | +1.17% | 400 | 246億9657万 | +1.23% | 8.58 | 0.75 |
| 11/06 | 5,040 | 5,110 | 5,020 | 5,110 | +0.79% | 2,100 | 244億995万 | +0.06% | 8.48 | 0.74 |
| 11/05 | 5,140 | 5,140 | 5,010 | 5,070 | -1.36% | 1,100 | 242億1888万 | -0.82% | 8.42 | 0.73 |
| 11/04 | 5,130 | 5,200 | 5,110 | 5,140 | -0.58% | 1,200 | 245億5326万 | +0.43% | 8.53 | 0.74 |
| 10/31 | 5,180 | 5,180 | 5,120 | 5,170 | +0.98% | 400 | 246億9657万 | +0.92% | 8.58 | 0.75 |
| 10/30 | 5,050 | 5,160 | 5,050 | 5,120 | -0.39% | 600 | 244億5772万 | -0.06% | 8.5 | 0.74 |
| 10/29 | 5,200 | 5,200 | 5,000 | 5,140 | +0.19% | 3,300 | 245億5326万 | +0.31% | 8.53 | 0.74 |
| 10/28 | 5,250 | 5,250 | 5,120 | 5,130 | +0.79% | 2,300 | 245億549万 | +0.12% | 8.52 | 0.74 |
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 |
| 最新 | 6,000 2026/3/27 | 1,100 | 286億6140万 | -0.68% 6,041 | |||
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）
- 2026/03/27 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
658円（2002/12/26） - 811%（9.11倍）
6,000円（3/27）
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。
