- 6471
- 2026/09/17
- 時価
- 5385億円
- PER 予
- 18.17倍
- 2010年以降
- 7.5-1742.03倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.39-2.52倍
（2010-2026年） - 配当 予
- 3.16%
- ROE 予
- 4.23%
- ROA 予
- 2.23%
- 資料
- Link
- CSV,JSON
日本精工（6471）の時価総額の推移
- 2010年3月31日
- 4068億3578万
- 2011年3月31日
- 3952億5915万
- 2012年3月30日
- 3511億5771万
- 2013年3月29日
- 3941億5662万
- 2014年3月31日
- 5738億6961万
- 2015年3月31日
- 9513億9884万
- 2016年3月31日
- 5577億9067万
- 2017年3月31日
- 8412億862万
- 2018年3月30日
- 7537億2692万
- 2019年3月29日
- 5309億5031万
- 2020年3月31日
- 3554億3700万
- 2021年3月31日
- 5817億4468万
- 2022年3月31日
- 3774億6063万
- 2023年3月31日
- 3879億1564万
- 2024年3月29日
- 4319億9636万
- 2025年3月31日
- 3118億5455万
- 2026年3月31日
- 5323億8122万
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 1,079 | 1,085 | 1,072 | 1,077 | +0.56% | 1,705,500 | - | -2.27% | - | - |
| 09/16 | 1,047 | 1,080 | 1,046 | 1,071 | +2.49% | 2,404,500 | - | -3.16% | - | - |
| 09/15 | 1,041 | 1,059 | 1,037 | 1,045 | +0.19% | 2,684,300 | - | -5.86% | - | - |
| 09/14 | 1,040 | 1,054 | 1,033 | 1,043 | -0.1% | 2,540,700 | - | -6.46% | - | - |
| 09/11 | 1,020 | 1,052 | 1,020 | 1,044 | -0.48% | 3,192,200 | - | -6.79% | - | - |
| 09/10 | 1,051 | 1,062 | 1,048 | 1,049 | -1.13% | 2,868,100 | - | -6.84% | - | - |
| 09/09 | 1,060 | 1,078 | 1,058 | 1,061 | 0% | 3,253,900 | - | -6.19% | - | - |
| 09/08 | 1,115 | 1,118 | 1,057 | 1,061 | -5.44% | 4,062,600 | - | -6.52% | - | - |
| 09/07 | 1,122 | 1,140 | 1,118 | 1,122 | +0.9% | 1,569,700 | - | -1.41% | - | - |
| 09/04 | 1,104 | 1,113 | 1,093 | 1,112 | +0.18% | 2,063,500 | - | -2.37% | - | - |
| 09/03 | 1,097 | 1,120 | 1,096 | 1,110 | +1% | 2,064,400 | - | -2.63% | - | - |
| 09/02 | 1,110 | 1,127 | 1,088 | 1,099 | -3.51% | 3,138,700 | - | -3.6% | - | - |
| 09/01 | 1,107 | 1,141 | 1,105 | 1,139 | +2.61% | 1,904,000 | - | 0% | - | - |
| 08/31 | 1,089 | 1,110 | 1,082 | 1,110 | +0.82% | 3,782,000 | - | -2.63% | - | - |
| 08/28 | 1,107 | 1,119 | 1,097 | 1,101 | -0.63% | 1,523,100 | - | -3.42% | - | - |
| 08/27 | 1,119 | 1,124 | 1,105 | 1,108 | 0% | 1,109,600 | - | -2.89% | - | - |
| 08/26 | 1,114 | 1,114 | 1,100 | 1,108 | 0% | 1,201,800 | - | -2.98% | - | - |
| 08/25 | 1,116 | 1,116 | 1,103 | 1,108 | -0.63% | 1,214,500 | - | -3.06% | - | - |
| 08/24 | 1,118 | 1,127 | 1,112 | 1,115 | -0.27% | 1,275,700 | - | -2.36% | - | - |
| 08/21 | 1,095 | 1,118 | 1,091 | 1,118 | +0.18% | 1,642,400 | - | -2.19% | - | - |
| 08/20 | 1,110 | 1,116 | 1,100 | 1,116 | +1.92% | 2,072,300 | - | -2.53% | - | - |
| 08/19 | 1,120 | 1,124 | 1,089 | 1,095 | -6.41% | 2,966,400 | - | -4.37% | - | - |
| 08/18 | 1,188 | 1,197 | 1,163 | 1,170 | -1.18% | 1,444,300 | - | +2.09% | - | - |
| 08/17 | 1,181 | 1,185 | 1,174 | 1,184 | +0.77% | 939,700 | - | +3.32% | - | - |
| 08/14 | 1,188 | 1,194 | 1,175 | 1,175 | -0.25% | 1,348,300 | - | +2.71% | - | - |
| 08/13 | 1,181 | 1,189 | 1,168 | 1,178 | +0.08% | 1,741,300 | - | +3.06% | - | - |
| 08/12 | 1,182 | 1,189 | 1,165 | 1,177 | +0.09% | 1,369,100 | - | +2.97% | - | - |
| 08/10 | 1,174 | 1,190 | 1,168 | 1,176 | +0.17% | 2,000,300 | - | +2.8% | - | - |
| 08/07 | 1,172 | 1,184 | 1,157 | 1,174 | 0% | 2,316,500 | - | +2.53% | - | - |
| 08/06 | 1,184 | 1,220 | 1,167 | 1,174 | -1.59% | 2,156,200 | - | +2.62% | - | - |
| 08/05 | 1,175 | 1,193 | 1,165 | 1,193 | +3.2% | 2,923,100 | - | +4.28% | - | - |
| 08/04 | 1,130 | 1,162 | 1,130 | 1,156 | +2.3% | 3,058,200 | - | +1.23% | - | - |
| 08/03 | 1,138 | 1,155 | 1,091 | 1,130 | -1.91% | 4,213,600 | - | -1.05% | - | - |
| 07/31 | 1,241 | 1,254 | 1,152 | 1,152 | +1.95% | 7,598,100 | - | +0.79% | - | - |
| 07/30 | 1,103 | 1,138 | 1,092 | 1,130 | +2.54% | 5,057,700 | - | -1.31% | - | - |
| 07/29 | 1,115 | 1,115 | 1,074 | 1,102 | +0.64% | 2,812,500 | - | -3.92% | - | - |
| 07/28 | 1,120 | 1,128 | 1,088 | 1,095 | -4.37% | 2,695,500 | - | -4.78% | - | - |
| 07/27 | 1,117 | 1,145 | 1,108 | 1,145 | +3.34% | 2,719,400 | - | -0.87% | - | - |
| 07/24 | 1,100 | 1,120 | 1,099 | 1,108 | -3.06% | 3,574,800 | - | -4.24% | - | - |
| 07/23 | 1,132 | 1,145 | 1,130 | 1,143 | +0.79% | 1,925,000 | - | -1.47% | - | - |
| 07/22 | 1,130 | 1,149 | 1,124 | 1,134 | +1.34% | 2,024,600 | - | -2.41% | - | - |
| 07/21 | 1,104 | 1,125 | 1,091 | 1,119 | +1.91% | 1,853,600 | - | -3.95% | - | - |
| 07/17 | 1,120 | 1,135 | 1,065 | 1,098 | -4.1% | 2,648,700 | - | -5.99% | - | - |
| 07/16 | 1,132 | 1,158 | 1,130 | 1,145 | -0.35% | 1,930,800 | - | -1.97% | - | - |
| 07/15 | 1,131 | 1,149 | 1,117 | 1,149 | +2.13% | 1,898,900 | - | -1.46% | - | - |
| 07/14 | 1,118 | 1,130 | 1,109 | 1,125 | -0.09% | 1,681,700 | - | -3.35% | - | - |
| 07/13 | 1,169 | 1,173 | 1,121 | 1,126 | -2.76% | 1,662,200 | - | -3.35% | - | - |
| 07/10 | 1,167 | 1,170 | 1,143 | 1,158 | +1.76% | 1,714,400 | - | -0.69% | - | - |
| 07/09 | 1,142 | 1,147 | 1,126 | 1,138 | -0.61% | 1,592,400 | - | -2.49% | - | - |
| 07/08 | 1,148 | 1,163 | 1,136 | 1,145 | -2.8% | 2,192,700 | - | -2.05% | - | - |
| 07/07 | 1,206 | 1,213 | 1,174 | 1,178 | -3.28% | 2,378,600 | - | +0.6% | - | - |
| 07/06 | 1,192 | 1,230 | 1,190 | 1,218 | +2.87% | 1,975,800 | - | +4.1% | - | - |
| 07/03 | 1,155 | 1,184 | 1,154 | 1,184 | +2.07% | 2,181,300 | - | +1.28% | - | - |
| 07/02 | 1,162 | 1,178 | 1,141 | 1,160 | -0.34% | 2,344,800 | - | -1.02% | - | - |
| 07/01 | 1,150 | 1,172 | 1,138 | 1,164 | +2.46% | 2,161,500 | - | -0.94% | - | - |
| 06/30 | 1,168 | 1,169 | 1,117 | 1,136 | -2.07% | 2,798,100 | - | -3.65% | - | - |
| 06/29 | 1,167 | 1,173 | 1,142 | 1,160 | -0.09% | 5,120,000 | - | -1.94% | - | - |
| 06/26 | 1,196 | 1,203 | 1,144 | 1,161 | -2.93% | 2,377,500 | - | -2.11% | - | - |
| 06/25 | 1,198 | 1,200 | 1,182 | 1,196 | +1.18% | 1,488,900 | - | +0.76% | - | - |
| 06/24 | 1,164 | 1,191 | 1,164 | 1,182 | +0.08% | 1,460,600 | - | -0.34% | - | - |
| 06/23 | 1,230 | 1,232 | 1,181 | 1,181 | -3.04% | 1,700,100 | - | -0.34% | - | - |
| 06/22 | 1,196 | 1,228 | 1,194 | 1,218 | +2.01% | 1,767,200 | - | +2.78% | - | - |
| 06/19 | 1,204 | 1,217 | 1,181 | 1,194 | -0.25% | 2,383,600 | - | +0.93% | - | - |
| 06/18 | 1,198 | 1,206 | 1,191 | 1,197 | +0.34% | 1,195,700 | - | +1.1% | - | - |
| 06/17 | 1,188 | 1,204 | 1,174 | 1,193 | +0.25% | 1,836,800 | - | +0.51% | - | - |
| 06/16 | 1,207 | 1,214 | 1,184 | 1,190 | -1.33% | 1,646,400 | - | 0% | - | - |
| 06/15 | 1,169 | 1,213 | 1,157 | 1,206 | +9.44% | 3,216,100 | - | +0.75% | - | - |
| 06/12 | 1,129 | 1,129 | 1,093 | 1,102 | +1.29% | 2,830,100 | - | -8.4% | - | - |
| 06/11 | 1,070 | 1,090 | 1,042 | 1,088 | -1.09% | 2,589,000 | - | -10.31% | - | - |
| 06/10 | 1,137 | 1,143 | 1,091 | 1,100 | -4.35% | 3,281,600 | - | -9.91% | - | - |
| 06/09 | 1,155 | 1,164 | 1,112 | 1,150 | +0.52% | 2,390,300 | - | -6.35% | - | - |
| 06/08 | 1,155 | 1,162 | 1,129 | 1,144 | -3.78% | 2,259,300 | - | -7.14% | - | - |
| 06/05 | 1,180 | 1,189 | 1,165 | 1,189 | +1.02% | 1,766,500 | - | -3.72% | - | - |
| 06/04 | 1,182 | 1,199 | 1,177 | 1,177 | -2.32% | 1,741,400 | - | -4.7% | - | - |
| 06/03 | 1,189 | 1,219 | 1,172 | 1,205 | +3.79% | 1,771,700 | - | -2.43% | - | - |
| 06/02 | 1,169 | 1,171 | 1,141 | 1,161 | -2.6% | 1,804,300 | - | -5.92% | - | - |
| 06/01 | 1,219 | 1,226 | 1,192 | 1,192 | -4.56% | 2,803,600 | - | -3.48% | - | - |
| 05/29 | 1,240 | 1,267 | 1,236 | 1,249 | +0.24% | 2,266,200 | - | +1.05% | - | - |
| 05/28 | 1,260 | 1,271 | 1,229 | 1,246 | -1.5% | 2,429,500 | - | +0.81% | - | - |
| 05/27 | 1,258 | 1,295 | 1,250 | 1,265 | +2.85% | 2,688,600 | - | +2.51% | - | - |
| 05/26 | 1,240 | 1,243 | 1,217 | 1,230 | -0.32% | 1,841,700 | - | -0.08% | - | - |
| 05/25 | 1,210 | 1,235 | 1,204 | 1,234 | +3.61% | 2,290,100 | - | +0.41% | - | - |
| 05/22 | 1,185 | 1,203 | 1,179 | 1,191 | +2.06% | 1,788,600 | - | -2.93% | - | - |
| 05/21 | 1,188 | 1,192 | 1,164 | 1,167 | +0.52% | 1,880,800 | - | -4.89% | - | - |
| 05/20 | 1,175 | 1,188 | 1,147 | 1,161 | -1.19% | 3,250,500 | - | -5.38% | - | - |
| 05/19 | 1,185 | 1,198 | 1,168 | 1,175 | 0% | 2,604,500 | - | -4.24% | - | - |
| 05/18 | 1,195 | 1,209 | 1,171 | 1,175 | -2.97% | 4,327,700 | - | -4.24% | - | - |
| 05/15 | 1,259 | 1,273 | 1,202 | 1,211 | -4.42% | 5,084,900 | - | -1.06% | - | - |
| 05/14 | 1,267 | 1,324 | 1,252 | 1,267 | +0.24% | 5,830,100 | - | +3.77% | - | - |
| 05/13 | 1,229 | 1,302 | 1,199 | 1,264 | -8.34% | 9,557,000 | - | +4.03% | - | - |
| 05/12 | 1,383 | 1,405 | 1,365 | 1,379 | +1.4% | 5,642,100 | - | +14.06% | - | - |
| 05/11 | 1,356 | 1,360 | 1,326 | 1,360 | +1.87% | 3,725,700 | - | +13.43% | - | - |
| 05/08 | 1,282 | 1,335 | 1,264 | 1,335 | +2.69% | 3,222,800 | - | +12.37% | - | - |
| 05/07 | 1,280 | 1,304 | 1,265 | 1,300 | +3.09% | 2,826,000 | - | +10.26% | - | - |
| 05/01 | 1,276 | 1,281 | 1,245 | 1,261 | -0.55% | 2,950,500 | - | +7.5% | - | - |
| 04/30 | 1,205 | 1,274 | 1,195 | 1,268 | +3.76% | 4,144,000 | - | +8.38% | - | - |
| 04/28 | 1,200 | 1,224 | 1,195 | 1,222 | +2.86% | 2,077,200 | - | +4.8% | - | - |
| 04/27 | 1,152 | 1,198 | 1,151 | 1,188 | +2.33% | 1,664,200 | - | +2.15% | - | - |
| 04/24 | 1,182 | 1,185 | 1,160 | 1,161 | -1.36% | 1,351,800 | - | +0.09% | - | - |
| 04/23 | 1,191 | 1,203 | 1,153 | 1,177 | -2.4% | 2,054,700 | - | +1.47% | - | - |
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 | 750 1/20 | 366 4/1 | 16,812,000 4/3 | - | - | 4068億3578万 3/31 |
| 2011年 3月期 | 836 2/8 | 495 9/1 | 9,073,000 11/1 | 4608億6004万 | 2728億7766万 | 3952億5915万 3/31 |
| 2012年 3月期 | 815 7/8 | 458 11/24 11/22 | 13,128,000 11/9 | 4492億8342万 | 2524億8074万 | 3511億5771万 3/30 |
| 2013年 3月期 | 758 3/21 | 414 11/14 | 6,156,000 3/8 | 4178億6114万 | 2282億2495万 | 3941億5662万 3/29 |
| 2014年 3月期 | 1,360 1/16 | 646 4/4 | 9,586,000 6/21 | 7497億2462万 | 3561億1912万 | 5738億6961万 3/31 |
| 2015年 3月期 | 1,815 3/24 | 1,023 4/14 | 8,729,000 7/30 | 1兆5億 | 5639億4727万 | 9513億9884万 3/31 |
| 2016年 3月期 | 2,120 6/2 | 910 2/12 | 6,741,100 7/30 | 1兆1686億 | 5016億5397万 | 5577億9067万 3/31 |
| 2017年 3月期 | 1,739 3/17 | 691 7/7 | 11,386,900 7/13 | 9586億5523万 | 3809億2625万 | 8412億862万 3/31 |
| 2018年 3月期 | 1,916 1/23 | 1,261 8/29 | 9,962,600 6/2 | 1兆562億 | 6951億4907万 | 7537億2692万 3/30 |
| 2019年 3月期 | 1,488 4/26 | 885 12/25 | 6,951,900 8/2 | 8202億8693万 | 4878億7227万 | 5309億5031万 3/29 |
| 2020年 3月期 | 1,208 4/22 | 579 3/17 | 7,219,000 3/18 | 6659億3186万 | 3191億8423万 | 3554億3700万 3/31 |
| 2021年 3月期 | 1,202 3/23 | 581 4/6 | 7,911,600 1/28 | 6626億2426万 | 3202億8676万 | 5817億4468万 3/31 |
| 2022年 3月期 | 1,141 4/1 | 630 3/8 | 42,357,200 11/30 | 6289億9690万 | 3472億9890万 | 3774億6063万 3/31 |
| 2023年 3月期 | 803 6/7 | 680 12/23 5/11 | 7,211,000 2/2 | 4426億6828万 | 3748億6231万 | 3879億1564万 3/31 |
| 2024年 3月期 | 932 7/3 | 729 4/7 | 11,174,600 5/15 | 5137億8187万 | 4018億7444万 | 4319億9636万 3/29 |
| 2025年 3月期 | 904 4/4 | 629 3/4 3/3 他4件 | 8,073,300 2/3 | 4520億 | 3145億 | 3118億5455万 3/31 |
| 2026年 3月期 | 1,415 3/3 | 539 4/7 | 14,477,900 11/5 | 7075億 | 2695億 | 5323億8122万 3/31 |
| 最新 | 1,077 2026/9/17 | 1,705,500 | 5385億 | |||
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。
