放電精密加工研究所（6469）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,175
- 始値
- 3,215
- 高値
- 3,275
- 安値
- 3,160
- 終値 +1.57%
- 3,225
- 出来高 -38.3%
- 82,800
乖離率
- 株価（5日）
移動平均値 - +2.94%
3,133 - 株価（25日）
移動平均値 - -8.46%
3,523 - 出来高（5日）
移動平均値 - -37.86%
133,240
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 3,215 | 3,275 | 3,160 | 3,225 | +1.57% | 82,800 | 353億2632万 | -8.46% | 48.65 | 3.97 |
| 04/15 | 3,200 | 3,285 | 3,115 | 3,175 | +2.42% | 134,200 | 347億7863万 | -10.89% | 47.9 | 3.9 |
| 04/14 | 3,100 | 3,150 | 3,025 | 3,100 | +0.98% | 114,800 | 339億5709万 | -13.79% | 46.77 | 3.81 |
| 04/13 | 3,085 | 3,170 | 3,020 | 3,070 | -0.81% | 99,300 | 336億2847万 | -15.17% | 46.31 | 3.78 |
| 04/10 | 3,250 | 3,250 | 3,065 | 3,095 | -4.48% | 235,100 | 339億232万 | -15.34% | 46.69 | 3.81 |
| 04/09 | 3,310 | 3,380 | 3,210 | 3,240 | -6.63% | 235,500 | 354億9063万 | -12.17% | 48.88 | 3.98 |
| 04/08 | 3,325 | 3,500 | 3,235 | 3,470 | -0.86% | 535,700 | 380億1003万 | -6.39% | 52.35 | 4.27 |
| 04/07 | 3,630 | 3,630 | 3,420 | 3,500 | -2.23% | 203,500 | 383億3865万 | -6.32% | 52.8 | 4.3 |
| 04/06 | 3,705 | 3,820 | 3,550 | 3,580 | +6.71% | 402,300 | 392億1496万 | -4.86% | 54.01 | 4.4 |
| 04/03 | 3,480 | 3,540 | 3,355 | 3,355 | -4.55% | 148,400 | 367億5033万 | -11.48% | 50.61 | 4.13 |
| 04/02 | 3,470 | 3,645 | 3,415 | 3,515 | +2.18% | 154,800 | 385億295万 | -7.96% | 53.03 | 4.32 |
| 04/01 | 3,410 | 3,445 | 3,315 | 3,440 | +6.34% | 92,900 | 376億8141万 | -10.28% | 51.9 | 4.23 |
| 03/31 | 3,205 | 3,335 | 3,140 | 3,235 | -1.07% | 91,400 | 354億3586万 | -16.04% | 48.8 | 3.98 |
| 03/30 | 3,225 | 3,280 | 3,195 | 3,270 | -6.03% | 91,800 | 358億1925万 | -15.98% | 49.33 | 4.02 |
| 03/27 | 3,390 | 3,480 | 3,355 | 3,480 | -0.29% | 60,300 | 381億1957万 | -11.59% | 52.5 | 4.28 |
| 03/26 | 3,650 | 3,725 | 3,430 | 3,490 | -4.64% | 98,500 | 382億2911万 | -12.16% | 52.65 | 4.29 |
| 03/25 | 3,640 | 3,680 | 3,585 | 3,660 | +4.87% | 80,700 | 400億9127万 | -8.09% | 55.21 | 4.5 |
| 03/24 | 3,695 | 3,695 | 3,440 | 3,490 | -0.43% | 77,900 | 382億2911万 | -12.4% | 52.65 | 4.29 |
| 03/23 | 3,655 | 3,685 | 3,490 | 3,505 | -9.9% | 136,400 | 383億9341万 | -12% | 52.88 | 4.31 |
| 03/19 | 4,000 | 4,055 | 3,860 | 3,890 | -5.7% | 112,900 | 426億1067万 | -2.43% | 58.68 | 4.78 |
| 03/18 | 4,030 | 4,125 | 3,950 | 4,125 | +5.77% | 74,200 | 451億8483万 | +3.8% | 62.23 | 5.07 |
| 03/17 | 4,075 | 4,140 | 3,845 | 3,900 | -2.62% | 98,100 | 427億2021万 | -1.14% | 58.83 | 4.8 |
| 03/16 | 3,950 | 4,090 | 3,910 | 4,005 | -1.35% | 91,000 | 438億7036万 | +2.01% | 60.42 | 4.92 |
| 03/13 | 4,050 | 4,155 | 4,005 | 4,060 | -3.22% | 116,800 | 444億7283万 | +4.18% | 61.25 | 4.99 |
| 03/12 | 4,140 | 4,310 | 4,060 | 4,195 | -1.06% | 160,600 | 459億5161万 | +8.65% | 63.28 | 5.16 |
| 03/11 | 4,025 | 4,330 | 3,935 | 4,240 | +6.53% | 201,500 | 464億4453万 | +11.08% | 63.96 | 5.21 |
| 03/10 | 3,860 | 3,995 | 3,805 | 3,980 | +8.15% | 125,300 | 435億9652万 | +5.51% | 60.04 | 4.89 |
| 03/09 | 3,690 | 3,755 | 3,540 | 3,680 | -8% | 187,700 | 403億1035万 | -1.5% | 55.52 | 4.53 |
| 03/06 | 3,910 | 4,100 | 3,850 | 4,000 | +2.3% | 151,200 | 438億1560万 | +7.76% | 60.34 | 4.92 |
| 03/05 | 3,915 | 4,060 | 3,800 | 3,910 | +5.53% | 171,600 | 428億2974万 | +6.6% | 58.99 | 4.81 |
| 03/04 | 3,990 | 4,135 | 3,620 | 3,705 | -11.79% | 294,800 | 405億8419万 | +1.98% | 55.89 | 4.56 |
| 03/03 | 4,235 | 4,540 | 4,190 | 4,200 | +0.84% | 344,200 | 460億638万 | +16.34% | 63.36 | 5.16 |
| 03/02 | 4,180 | 4,320 | 4,040 | 4,165 | -2% | 183,100 | 456億2299万 | +16.8% | 62.83 | 5.12 |
| 02/27 | 4,100 | 4,280 | 4,060 | 4,250 | +4.04% | 196,100 | 465億5407万 | +20.57% | 55.15 | 5.23 |
| 02/26 | 3,945 | 4,240 | 3,945 | 4,085 | +4.88% | 275,400 | 447億4668万 | +17.15% | 53.01 | 5.02 |
| 02/25 | 3,870 | 3,995 | 3,790 | 3,895 | -0.64% | 147,500 | 426億6544万 | +12.54% | 50.55 | 4.79 |
| 02/24 | 4,160 | 4,160 | 3,830 | 3,920 | -6.89% | 247,200 | 429億3928万 | +13.56% | 50.87 | 4.82 |
| 02/20 | 4,245 | 4,470 | 4,065 | 4,210 | -3.55% | 388,500 | 461億1591万 | +22.63% | 54.63 | 5.18 |
| 02/19 | 4,950 | 5,090 | 4,240 | 4,365 | -1.02% | 1,259,000 | 478億1377万 | +28.12% | 56.64 | 5.37 |
| 02/18 | 4,400 | 4,410 | 4,235 | 4,410 | +18.87% | 347,900 | 483億669万 | +30.74% | 57.23 | 5.42 |
| 02/17 | 3,770 | 3,950 | 3,590 | 3,710 | +0.27% | 289,200 | 406億3896万 | +11.51% | 48.14 | 4.56 |
| 02/16 | 3,510 | 3,750 | 3,510 | 3,700 | +6.78% | 168,500 | 405億2943万 | +12.05% | 48.01 | 4.55 |
| 02/13 | 3,600 | 3,615 | 3,425 | 3,465 | -4.15% | 129,900 | 379億5526万 | +5.93% | 44.97 | 4.26 |
| 02/12 | 3,600 | 3,755 | 3,540 | 3,615 | +1.54% | 200,900 | 395億9834万 | +11.3% | 46.91 | 4.45 |
| 02/10 | 3,450 | 3,650 | 3,405 | 3,560 | +5.01% | 233,000 | 389億9588万 | +10.56% | 46.2 | 4.38 |
| 02/09 | 3,570 | 3,570 | 3,350 | 3,390 | -1.31% | 241,200 | 371億3372万 | +6.07% | 43.99 | 4.17 |
| 02/06 | 3,270 | 3,435 | 3,165 | 3,435 | +4.89% | 166,400 | 376億2664万 | +8.36% | 44.58 | 4.22 |
| 02/05 | 3,240 | 3,360 | 3,180 | 3,275 | +3.31% | 209,000 | 358億7402万 | +4.13% | 42.5 | 4.03 |
| 02/04 | 3,095 | 3,210 | 3,045 | 3,170 | +2.42% | 139,700 | 347億2386万 | +1.64% | 41.14 | 3.9 |
| 02/03 | 3,230 | 3,235 | 3,035 | 3,095 | -0.32% | 111,800 | 339億232万 | -0.1% | 40.16 | 3.81 |
| 02/02 | 3,200 | 3,285 | 3,075 | 3,105 | +0.65% | 201,600 | 340億1185万 | +0.78% | 40.29 | 3.82 |
| 01/30 | 3,045 | 3,125 | 2,989 | 3,085 | -0.16% | 100,100 | 337億9278万 | +0.75% | 40.03 | 3.79 |
| 01/29 | 2,940 | 3,140 | 2,922 | 3,090 | +6.92% | 159,500 | 338億4755万 | +1.78% | 40.1 | 3.8 |
| 01/28 | 3,050 | 3,050 | 2,867 | 2,890 | -4.93% | 163,500 | 316億5677万 | -3.99% | 37.5 | 3.55 |
| 01/27 | 3,110 | 3,110 | 3,035 | 3,040 | -2.41% | 88,700 | 332億9985万 | +1.88% | 39.45 | 3.74 |
| 01/26 | 3,050 | 3,175 | 3,020 | 3,115 | +0.32% | 119,800 | 341億2139万 | +5.52% | 40.42 | 3.83 |
| 01/23 | 3,120 | 3,235 | 3,085 | 3,105 | -0.96% | 135,000 | 340億1185万 | +6.55% | 40.29 | 3.82 |
| 01/22 | 3,355 | 3,360 | 3,100 | 3,135 | -5% | 223,000 | 343億4047万 | +8.89% | 40.68 | 3.85 |
| 01/21 | 3,275 | 3,590 | 3,235 | 3,300 | -3.93% | 285,300 | 361億4787万 | +16.28% | 42.82 | 4.06 |
| 01/20 | 3,620 | 3,635 | 3,410 | 3,435 | -6.4% | 192,300 | 376億2664万 | +22.99% | 44.58 | 4.22 |
| 01/19 | 3,350 | 3,715 | 3,340 | 3,670 | +6.07% | 210,700 | 402億81万 | +33.8% | 47.63 | 4.51 |
| 01/16 | 3,565 | 3,595 | 3,335 | 3,460 | -2.95% | 216,800 | 379億49万 | +28.96% | 44.9 | 4.25 |
| 01/15 | 3,450 | 3,630 | 3,440 | 3,565 | +2% | 186,400 | 390億5065万 | +35.45% | 46.26 | 4.38 |
| 01/14 | 3,280 | 3,720 | 3,250 | 3,495 | +6.55% | 450,900 | 382億8388万 | +35.83% | 45.35 | 4.3 |
| 01/13 | 3,215 | 3,315 | 3,110 | 3,280 | +6.67% | 244,000 | 359億2879万 | +30.47% | 42.56 | 4.03 |
| 01/09 | 3,230 | 3,250 | 2,965 | 3,075 | +5.27% | 459,700 | 336億8324万 | +24.95% | 39.9 | 3.78 |
| 01/08 | 2,890 | 3,015 | 2,870 | 2,921 | +1.18% | 222,400 | 319億9634万 | +21.05% | 37.91 | 3.59 |
| 01/07 | 2,907 | 2,929 | 2,841 | 2,887 | -1.47% | 128,000 | 316億2390万 | +21.56% | 37.46 | 3.55 |
| 01/06 | 2,968 | 2,995 | 2,911 | 2,930 | -0.54% | 204,000 | 320億9492万 | +25.16% | 38.02 | 3.6 |
| 01/05 | 2,800 | 2,952 | 2,758 | 2,946 | +7.36% | 263,100 | 322億7018万 | +27.75% | 38.23 | 3.62 |
| 2025 | ||||||||||
| 12/30 | 2,768 | 2,779 | 2,702 | 2,744 | -2.07% | 114,600 | 300億5750万 | +20.99% | 35.61 | 3.37 |
| 12/29 | 2,700 | 2,802 | 2,649 | 2,802 | +6.5% | 204,700 | 306億9282万 | +25.43% | 36.36 | 3.45 |
| 12/26 | 2,632 | 2,659 | 2,608 | 2,631 | -0.98% | 84,800 | 288億1971万 | +19.59% | 34.14 | 3.24 |
| 12/25 | 2,690 | 2,693 | 2,574 | 2,657 | +0.04% | 123,100 | 291億451万 | +21.99% | 34.48 | 3.27 |
| 12/24 | 2,696 | 2,727 | 2,573 | 2,656 | +0.38% | 197,000 | 290億9355万 | +23.53% | 34.47 | 3.27 |
| 12/23 | 2,400 | 2,696 | 2,400 | 2,646 | +9.43% | 280,000 | 289億8401万 | +24.52% | 34.34 | 3.25 |
| 12/22 | 2,499 | 2,499 | 2,389 | 2,418 | -1.43% | 186,900 | 264億8653万 | +14.81% | 31.38 | 2.97 |
| 12/19 | 2,250 | 2,453 | 2,245 | 2,453 | +10.2% | 236,200 | 268億6991万 | +16.98% | 31.83 | 3.02 |
| 12/18 | 2,205 | 2,242 | 2,192 | 2,226 | -0.85% | 36,800 | 243億8338万 | +6.41% | 28.89 | 2.74 |
| 12/17 | 2,219 | 2,258 | 2,189 | 2,245 | +3.12% | 66,600 | 245億9150万 | +7.31% | 29.13 | 2.76 |
| 12/16 | 2,233 | 2,233 | 2,170 | 2,177 | -1.72% | 38,700 | 238億4664万 | +4.16% | 28.25 | 2.68 |
| 12/15 | 2,123 | 2,218 | 2,105 | 2,215 | +4.33% | 65,600 | 242億6288万 | +5.83% | 28.74 | 2.72 |
| 12/12 | 2,177 | 2,222 | 2,107 | 2,123 | -1.76% | 57,000 | 232億5512万 | +1.34% | 27.55 | 2.61 |
| 12/11 | 2,191 | 2,202 | 2,155 | 2,161 | -0.96% | 53,600 | 236億7137万 | +2.81% | 28.04 | 2.66 |
| 12/10 | 2,211 | 2,250 | 2,151 | 2,182 | -0.41% | 58,500 | 239億140万 | +3.81% | 28.32 | 2.68 |
| 12/09 | 2,170 | 2,220 | 2,151 | 2,191 | +1.2% | 73,000 | 239億9999万 | +4.18% | 28.43 | 2.69 |
| 12/08 | 2,140 | 2,200 | 2,099 | 2,165 | +3.59% | 92,500 | 237億1519万 | +2.7% | 28.1 | 2.66 |
| 12/05 | 2,100 | 2,122 | 2,069 | 2,090 | +3.16% | 103,500 | 228億9365万 | -0.85% | 27.12 | 2.57 |
| 12/04 | 1,950 | 2,034 | 1,942 | 2,026 | +3.95% | 96,500 | 221億9260万 | -3.89% | 26.29 | 2.49 |
| 12/03 | 1,920 | 1,949 | 1,883 | 1,949 | +3.12% | 65,900 | 213億4915万 | -7.94% | 25.29 | 2.4 |
| 12/02 | 1,959 | 1,970 | 1,890 | 1,890 | -3.47% | 78,200 | 207億287万 | -10.93% | 24.53 | 2.32 |
| 12/01 | 2,032 | 2,041 | 1,941 | 1,958 | -4.58% | 80,400 | 214億4773万 | -7.99% | 25.41 | 2.41 |
| 11/28 | 2,038 | 2,124 | 2,038 | 2,052 | -0.15% | 79,400 | 224億7740万 | -3.66% | 26.62 | 2.78 |
| 11/27 | 2,000 | 2,075 | 1,977 | 2,055 | +3.95% | 75,000 | 225億1026万 | -3.34% | 26.66 | 2.78 |
| 11/26 | 1,937 | 2,000 | 1,920 | 1,977 | +3.51% | 64,500 | 216億5586万 | -6.7% | 25.65 | 2.67 |
| 11/25 | 1,974 | 1,974 | 1,893 | 1,910 | -1.95% | 63,900 | 209億2194万 | -9.86% | 24.78 | 2.58 |
| 11/21 | 1,969 | 2,008 | 1,933 | 1,948 | -5.85% | 116,700 | 213億3819万 | -8.07% | 25.27 | 2.64 |
| 11/20 | 1,986 | 2,099 | 1,982 | 2,069 | +5.72% | 166,700 | 226億6361万 | -2.31% | 26.84 | 2.8 |
| 11/19 | 2,040 | 2,060 | 1,921 | 1,957 | -3.74% | 136,800 | 214億3678万 | -7.25% | 25.39 | 2.65 |
| 11/18 | 2,155 | 2,164 | 2,032 | 2,033 | -6.91% | 118,100 | 222億6927万 | -3.42% | 26.37 | 2.75 |
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 | |
| 2009年 2月期 | 1,042 7/4 | 500 3/27 3/11 他2件 | 69,300 6/17 | - | - | +28.24% 4/16 | -29.49% 10/27 |
| 2010年 2月期 | 777 7/1 | 491 2/12 | 111,000 6/2 | - | - | +24.6% 7/1 | -10.41% 11/27 |
| 2011年 2月期 | 560 3/30 | 370 10/28 | 42,700 3/30 | 41億4836万 | 27億4088万 | +28.99% 3/29 | -27.41% 3/15 |
| 2012年 2月期 | 830 4/26 | 252 11/21 | 319,100 4/26 | 61億4847万 | 18億6676万 | +38.65% 4/26 | -22.99% 8/9 |
| 2013年 2月期 | 774 2/21 | 335 3/16 | 805,000 4/6 | 57億3363万 | 24億8161万 | +51.63% 4/6 | -9.26% 6/4 |
| 2014年 2月期 | 840 6/3 | 650 9/11 9/6 | 142,900 5/31 | 62億2255万 | 48億1507万 | +11.14% 5/31 | -10.01% 2/5 |
| 2015年 2月期 | 1,378 8/28 | 654 3/27 | 1,225,100 8/22 | 102億794万 | 48億4470万 | +55.35% 8/27 | -11.71% 10/14 |
| 2016年 2月期 | 895 3/2 | 588 2/12 | 118,800 4/8 | 66億2998万 | 43億5578万 | +12.1% 11/11 | -18.58% 1/21 |
| 2017年 2月期 | 1,480 10/19 | 610 5/24 | 1,050,500 10/6 | 109億6354万 | 45億1875万 | +40.36% 10/13 | -14.43% 11/11 |
| 2018年 2月期 | 1,589 1/15 | 837 4/17 | 640,200 9/12 | 117億7099万 | 62億32万 | +22.65% 3/13 | -14.84% 2/13 |
| 2019年 2月期 | 1,984 5/24 | 888 12/25 | 1,776,000 4/6 | 146億9707万 | 65億7812万 | +18.36% 4/9 | -23.29% 12/25 |
| 2020年 2月期 | 1,320 4/4 | 670 2/28 | 501,100 4/5 | 97億7829万 | 49億6322万 | +11.87% 12/4 | -27.93% 3/13 |
| 2021年 2月期 | 915 12/14 | 510 11/2 | 1,620,000 12/14 | 67億7813万 | 37億7797万 | +53.65% 12/11 | -11.12% 7/9 |
| 2022年 2月期 | 1,020 10/5 | 612 3/5 | 1,096,800 4/7 | 75億5595万 | 45億3357万 | +26.46% 4/7 | -12.63% 8/20 |
| 2023年 2月期 | 824 4/5 | 530 12/27 | 272,800 10/14 | 61億402万 | 39億2613万 | +5.02% 4/5 | -10.84% 4/18 |
| 2024年 2月期 | 2,290 2/27 | 527 12/27 | 2,584,400 2/21 | 169億6386万 | 39億391万 | +119.82% 2/26 | -30% 4/4 |
| 2025年 2月期 | 2,638 3/7 | 771 8/5 | 2,462,600 4/11 | 288億9638万 | 84億4545万 | +23.93% 12/6 | -33.02% 8/5 |
| 2026年 2月期 | 5,090 2/19 | 1,020 4/7 | 1,395,200 7/4 | 557億5535万 | 111億7297万 | +35.85% 1/14 | -22.53% 4/7 |
| 最新 | 3,225 2026/4/16 | 82,800 | 353億2632万 | -8.46% 3,523 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 56%（1.56倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 118%（2.18倍）
- 2025/12/30 vs 2024/12/30
- 137%（2.37倍）
- 2026/04/16 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
252円（2011/11/21） - 1180%（12.8倍）
3,225円（4/16）
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。
