- 6501
- 2026/09/28
- 時価
- 25兆272億円
- PER 予
- 27.41倍
- 2010年以降
- 赤字-51.74倍
（2010-2026年） - PBR
- 3.75倍
- 2010年以降
- 0.65-4.14倍
（2010-2026年） - 配当
- 0.91%
- ROE 予
- 13.69%
- ROA 予
- 5.98%
- 資料
- Link
- CSV,JSON
日立製作所（6501）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,536
- 始値
- 5,490
- 高値
- 5,621
- 安値
- 5,490
- 終値 -0.33%
- 5,518
- 出来高 +9%
- 10,745,800
乖離率
- 株価（5日）
移動平均値 - +0.15%
5,510 - 株価（25日）
移動平均値 - +3.01%
5,357 - 出来高（5日）
移動平均値 - -8.58%
11,754,940
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,490 | 5,621 | 5,490 | 5,518 | -0.33% | 10,745,800 | - | +3.01% | - | - |
| 09/25 | 5,512 | 5,578 | 5,485 | 5,536 | +0.71% | 9,858,600 | - | +3.57% | - | - |
| 09/24 | 5,582 | 5,590 | 5,452 | 5,497 | -0.49% | 13,495,800 | - | +2.86% | - | - |
| 09/18 | 5,497 | 5,530 | 5,425 | 5,524 | +0.89% | 15,940,600 | - | +3.31% | - | - |
| 09/17 | 5,399 | 5,510 | 5,390 | 5,475 | +1.92% | 8,733,900 | - | +2.2% | - | - |
| 09/16 | 5,263 | 5,410 | 5,250 | 5,372 | +2.89% | 7,394,100 | - | +0.11% | - | - |
| 09/15 | 5,281 | 5,301 | 5,196 | 5,221 | -1.95% | 8,785,600 | - | -2.92% | - | - |
| 09/14 | 5,219 | 5,387 | 5,167 | 5,325 | +2.42% | 9,012,800 | - | -1.28% | - | - |
| 09/11 | 5,044 | 5,200 | 5,040 | 5,199 | +0.33% | 9,761,900 | - | -3.83% | - | - |
| 09/10 | 5,130 | 5,182 | 5,130 | 5,182 | +0.17% | 7,143,900 | - | -4.36% | - | - |
| 09/09 | 5,150 | 5,233 | 5,121 | 5,173 | -0.27% | 8,454,600 | - | -4.73% | - | - |
| 09/08 | 5,300 | 5,312 | 5,187 | 5,187 | -3.19% | 7,749,800 | - | -4.63% | - | - |
| 09/07 | 5,418 | 5,445 | 5,350 | 5,358 | -0.35% | 6,868,400 | - | -1.58% | - | - |
| 09/04 | 5,425 | 5,426 | 5,330 | 5,377 | +0.47% | 8,019,400 | - | -1.16% | - | - |
| 09/03 | 5,377 | 5,428 | 5,319 | 5,352 | +0.32% | 7,544,400 | - | -1.53% | - | - |
| 09/02 | 5,453 | 5,478 | 5,312 | 5,335 | -3.72% | 11,452,000 | - | -1.55% | - | - |
| 09/01 | 5,420 | 5,573 | 5,407 | 5,541 | +1.89% | 8,838,600 | - | +2.57% | - | - |
| 08/31 | 5,452 | 5,480 | 5,395 | 5,438 | -2.02% | 10,725,200 | - | +1.06% | - | - |
| 08/28 | 5,512 | 5,645 | 5,486 | 5,550 | +2.15% | 15,398,000 | - | +3.6% | - | - |
| 08/27 | 5,361 | 5,465 | 5,314 | 5,433 | +2.37% | 9,614,800 | - | +1.93% | - | - |
| 08/26 | 5,320 | 5,396 | 5,306 | 5,307 | +0.13% | 8,709,500 | - | +0.06% | - | - |
| 08/25 | 5,243 | 5,300 | 5,166 | 5,300 | +0.65% | 7,142,800 | - | +0.3% | - | - |
| 08/24 | 5,278 | 5,336 | 5,248 | 5,266 | +1.35% | 8,736,100 | - | +0.1% | - | - |
| 08/21 | 5,263 | 5,298 | 5,186 | 5,196 | -1.27% | 10,673,600 | - | -0.9% | - | - |
| 08/20 | 5,273 | 5,354 | 5,233 | 5,263 | +0.73% | 9,035,500 | - | +0.69% | - | - |
| 08/19 | 5,322 | 5,376 | 5,216 | 5,225 | -5.24% | 13,005,100 | - | +0.31% | - | - |
| 08/18 | 5,500 | 5,552 | 5,472 | 5,514 | -1.02% | 11,545,800 | - | +6.28% | - | - |
| 08/17 | 5,668 | 5,688 | 5,568 | 5,571 | -3.4% | 9,693,800 | - | +8.05% | - | - |
| 08/14 | 5,670 | 5,830 | 5,670 | 5,767 | +1.14% | 10,672,600 | - | +12.57% | - | - |
| 08/13 | 5,677 | 5,764 | 5,657 | 5,702 | +0.58% | 9,441,100 | - | +12.16% | - | - |
| 08/12 | 5,589 | 5,697 | 5,537 | 5,669 | +0.87% | 11,575,200 | - | +12.19% | - | - |
| 08/10 | 5,590 | 5,689 | 5,575 | 5,620 | 0% | 11,815,200 | - | +11.97% | - | - |
| 08/07 | 5,503 | 5,620 | 5,475 | 5,620 | +2.18% | 12,076,900 | - | +12.9% | - | - |
| 08/06 | 5,425 | 5,595 | 5,424 | 5,500 | +0.44% | 11,584,500 | - | +11.34% | - | - |
| 08/05 | 5,425 | 5,498 | 5,314 | 5,476 | +1.18% | 14,031,000 | - | +11.76% | - | - |
| 08/04 | 5,390 | 5,527 | 5,312 | 5,412 | +2.09% | 15,277,700 | - | +11.36% | - | - |
| 08/03 | 5,181 | 5,336 | 5,167 | 5,301 | +0.65% | 14,071,300 | - | +9.91% | - | - |
| 07/31 | 5,299 | 5,362 | 5,170 | 5,267 | +0.23% | 19,901,100 | - | +9.96% | - | - |
| 07/30 | 5,200 | 5,267 | 4,990 | 5,255 | +6.01% | 24,607,900 | - | +10.35% | - | - |
| 07/29 | 4,911 | 4,993 | 4,885 | 4,957 | +1.37% | 13,881,100 | - | +4.6% | - | - |
| 07/28 | 4,923 | 4,946 | 4,797 | 4,890 | -2.65% | 12,339,000 | - | +3.36% | - | - |
| 07/27 | 4,920 | 5,034 | 4,910 | 5,023 | +3.57% | 11,712,100 | - | +6.19% | - | - |
| 07/24 | 4,840 | 4,873 | 4,795 | 4,850 | -0.08% | 7,130,900 | - | +2.78% | - | - |
| 07/23 | 4,827 | 4,889 | 4,813 | 4,854 | +0.98% | 8,471,800 | - | +2.9% | - | - |
| 07/22 | 4,789 | 4,872 | 4,762 | 4,807 | +0.31% | 9,137,700 | - | +2.04% | - | - |
| 07/21 | 4,696 | 4,832 | 4,675 | 4,792 | +1.59% | 11,059,300 | - | +1.76% | - | - |
| 07/17 | 4,688 | 4,779 | 4,616 | 4,717 | -2.3% | 12,028,800 | - | +0.21% | - | - |
| 07/16 | 4,771 | 4,894 | 4,726 | 4,828 | +0.67% | 13,955,100 | - | +2.64% | - | - |
| 07/15 | 4,795 | 4,812 | 4,651 | 4,796 | -0.12% | 13,914,900 | - | +2.11% | - | - |
| 07/14 | 4,724 | 4,817 | 4,714 | 4,802 | +1.82% | 8,776,800 | - | +2.24% | - | - |
| 07/13 | 4,700 | 4,775 | 4,686 | 4,716 | +0.34% | 9,347,200 | - | +0.34% | - | - |
| 07/10 | 4,725 | 4,768 | 4,686 | 4,700 | -1.22% | 11,624,900 | - | -0.28% | - | - |
| 07/09 | 4,750 | 4,810 | 4,703 | 4,758 | -0.42% | 7,238,600 | - | +0.44% | - | - |
| 07/08 | 4,872 | 4,890 | 4,769 | 4,778 | -3.32% | 11,272,800 | - | +0.5% | - | - |
| 07/07 | 4,822 | 5,004 | 4,790 | 4,942 | +2.85% | 20,014,200 | - | +3.54% | - | - |
| 07/06 | 4,699 | 4,805 | 4,682 | 4,805 | +4.12% | 11,352,800 | - | +0.54% | - | - |
| 07/03 | 4,711 | 4,713 | 4,571 | 4,615 | -1.16% | 9,892,300 | - | -3.69% | - | - |
| 07/02 | 4,595 | 4,719 | 4,520 | 4,669 | +3.85% | 16,571,400 | - | -3.01% | - | - |
| 07/01 | 4,550 | 4,555 | 4,476 | 4,496 | +0.56% | 11,138,200 | - | -6.99% | - | - |
| 06/30 | 4,494 | 4,499 | 4,422 | 4,471 | -0.33% | 12,297,000 | - | -7.87% | - | - |
| 06/29 | 4,530 | 4,541 | 4,435 | 4,486 | +0.18% | 11,492,800 | - | -8% | - | - |
| 06/26 | 4,484 | 4,547 | 4,478 | 4,478 | -1.67% | 13,899,700 | - | -8.59% | - | - |
| 06/25 | 4,714 | 4,717 | 4,554 | 4,554 | -2.92% | 12,236,600 | - | -7.44% | - | - |
| 06/24 | 4,719 | 4,747 | 4,632 | 4,691 | -1.24% | 11,616,300 | - | -5.08% | - | - |
| 06/23 | 4,930 | 4,948 | 4,750 | 4,750 | -2.34% | 12,304,900 | - | -4.06% | - | - |
| 06/22 | 4,702 | 4,914 | 4,702 | 4,864 | +2.1% | 10,220,000 | - | -1.92% | - | - |
| 06/19 | 4,805 | 4,854 | 4,690 | 4,764 | -0.75% | 18,577,100 | - | -3.89% | - | - |
| 06/18 | 4,680 | 4,805 | 4,680 | 4,800 | +2.11% | 13,329,600 | - | -3.21% | - | - |
| 06/17 | 4,692 | 4,736 | 4,670 | 4,701 | -0.97% | 11,385,900 | - | -5.09% | - | - |
| 06/16 | 4,741 | 4,798 | 4,646 | 4,747 | +0.21% | 11,238,700 | - | -4.2% | - | - |
| 06/15 | 4,704 | 4,828 | 4,703 | 4,737 | +1.72% | 13,258,100 | - | -4.5% | - | - |
| 06/12 | 4,682 | 4,740 | 4,585 | 4,657 | +0.04% | 18,882,700 | - | -6.22% | - | - |
| 06/11 | 4,641 | 4,679 | 4,579 | 4,655 | -2.7% | 15,175,900 | - | -6.47% | - | - |
| 06/10 | 4,906 | 4,924 | 4,782 | 4,784 | -2.01% | 15,252,700 | - | -4.03% | - | - |
| 06/09 | 5,113 | 5,113 | 4,864 | 4,882 | -2.96% | 14,980,900 | - | -2.09% | - | - |
| 06/08 | 5,095 | 5,148 | 4,968 | 5,031 | -5.08% | 14,584,100 | - | +0.9% | - | - |
| 06/05 | 5,146 | 5,369 | 5,141 | 5,300 | +2.26% | 11,799,100 | - | +6.3% | - | - |
| 06/04 | 5,180 | 5,215 | 5,131 | 5,183 | -1.65% | 8,401,300 | - | +3.89% | - | - |
| 06/03 | 5,139 | 5,375 | 5,129 | 5,270 | +3.68% | 15,132,500 | - | +5.61% | - | - |
| 06/02 | 5,126 | 5,140 | 4,987 | 5,083 | -0.84% | 10,393,900 | - | +1.9% | - | - |
| 06/01 | 5,200 | 5,274 | 5,076 | 5,126 | -0.77% | 13,201,200 | - | +2.81% | - | - |
| 05/29 | 5,374 | 5,375 | 5,166 | 5,166 | -0.15% | 27,362,800 | - | +3.57% | - | - |
| 05/28 | 4,963 | 5,194 | 4,962 | 5,174 | +4.31% | 17,942,700 | - | +3.73% | - | - |
| 05/27 | 5,100 | 5,108 | 4,955 | 4,960 | -1.9% | 10,796,000 | - | -0.54% | - | - |
| 05/26 | 5,095 | 5,134 | 5,024 | 5,056 | +0.04% | 8,934,400 | - | +1.18% | - | - |
| 05/25 | 5,050 | 5,102 | 5,000 | 5,054 | +1.04% | 9,871,700 | - | +1% | - | - |
| 05/22 | 5,105 | 5,153 | 4,995 | 5,002 | -2.36% | 13,406,000 | - | +0.04% | - | - |
| 05/21 | 4,907 | 5,123 | 4,882 | 5,123 | +4.38% | 17,823,800 | - | +2.58% | - | - |
| 05/20 | 4,883 | 4,934 | 4,814 | 4,908 | -0.73% | 13,438,800 | - | -1.47% | - | - |
| 05/19 | 4,900 | 5,019 | 4,863 | 4,944 | +2.83% | 17,371,300 | - | -0.7% | - | - |
| 05/18 | 4,755 | 4,818 | 4,723 | 4,808 | -0.08% | 9,951,800 | - | -3.42% | - | - |
| 05/15 | 4,690 | 4,845 | 4,683 | 4,812 | +3.02% | 15,316,500 | - | -3.3% | - | - |
| 05/14 | 4,700 | 4,736 | 4,646 | 4,671 | -1.66% | 14,167,400 | - | -6.05% | - | - |
| 05/13 | 4,775 | 4,844 | 4,702 | 4,750 | -2.42% | 14,259,600 | - | -4.58% | - | - |
| 05/12 | 4,892 | 4,959 | 4,812 | 4,868 | -0.39% | 11,607,400 | - | -2.15% | - | - |
| 05/11 | 4,920 | 5,012 | 4,795 | 4,887 | -1.03% | 15,801,200 | - | -1.65% | - | - |
| 05/08 | 4,844 | 4,973 | 4,806 | 4,938 | +1.81% | 16,696,700 | - | -0.28% | - | - |
| 05/07 | 4,900 | 4,981 | 4,850 | 4,850 | +1.15% | 25,537,000 | - | -1.74% | - | - |
| 05/01 | 4,800 | 4,861 | 4,775 | 4,795 | -1.78% | 11,393,000 | - | -2.76% | - | - |
| 04/30 | 4,947 | 5,018 | 4,828 | 4,882 | -3.27% | 22,771,900 | - | -0.97% | - | - |
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 | |
| 2007年 3月期 | 936 3/29 | 644 9/22 | 95,083,000 1/5 | - | - | +12.51% 1/9 | -9.59% 9/21 |
| 2008年 3月期 | 947 4/23 | 569 3/18 | 68,024,000 7/24 | - | - | +10.15% 4/21 | -18.63% 3/18 |
| 2009年 3月期 | 843 8/6 | 230 2/24 | 100,316,000 2/2 | - | - | +21.16% 5/8 | -34.53% 10/27 |
| 2010年 3月期 | 404 5/11 | 227 12/1 | 280,760,000 12/15 | - | - | +22.82% 5/11 | -16.67% 11/27 11/25 |
| 2011年 3月期 | 523 3/8 | 313 7/1 | 270,253,000 3/15 | 2兆3629億 | 1兆4141億 | +9.47% 11/10 | -25.76% 3/15 |
| 2012年 3月期 | 547 3/29 | 360 10/5 | 93,450,000 8/4 | 2兆4714億 | 1兆6265億 | +11.61% 3/28 | -14.27% 8/22 |
| 2013年 3月期 | 578 3/21 | 401 10/15 | 88,856,000 2/5 | 2兆6114億 | 1兆8117億 | +13.46% 4/11 | -9.89% 6/4 |
| 2014年 3月期 | 877 1/21 | 508 4/4 | 139,740,000 11/29 | 4兆2389億 | 2兆2952億 | +21.18% 5/20 | -9.43% 6/13 |
| 2015年 3月期 | 940 12/8 | 660 5/20 | 132,128,000 2/5 | 4兆5434億 | 3兆1900億 | +9.66% 11/5 | -11.81% 2/5 |
| 2016年 3月期 | 858 5/20 5/19 | 431 2/12 | 99,942,000 2/4 | 4兆1471億 | 2兆832億 | +12.02% 10/26 | -24.42% 2/12 |
| 2017年 3月期 | 680 2/2 | 400 7/6 6/28 | 76,443,000 2/9 | 3兆2867億 | 1兆9333億 | +11.83% 11/21 | -13.34% 6/28 |
| 2018年 3月期 | 944 1/23 | 566 4/17 | 62,274,000 5/15 | 4兆5627億 | 2兆7357億 | +11.22% 5/16 | -9.98% 2/9 |
| 2019年 3月期 | 874 5/9 | 554 2,768 12/26 | 63,593,000 12,718,600 1/11 | 4兆2244億 | 2兆6758億 | +14.36% 1/15 | -13.29% 12/25 |
| 2020年 3月期 | 939 4,693 1/7 4,693 12/20 | 505 2,524 3/23 | 48,385,500 9,677,100 12/19 | 4兆5394億 | 2兆4414億 | +11.51% 9/12 | -28.44% 3/19 |
| 2021年 3月期 | 1,103 5,515 3/26 | 571 2,855 4/23 | 47,023,500 9,404,700 11/10 | 5兆3378億 | 2兆7615億 | +13.65% 2/8 | -7.4% 7/31 |
| 2022年 3月期 | 1,492 7,460 11/24 | 950 4,750 3/8 | 50,389,000 10,077,800 11/30 | 7兆2230億 | 4兆5991億 | +11.69% 3/30 | -16.86% 3/8 |
| 2023年 3月期 | 1,493 7,463 11/24 7,463 11/22 | 1,133 5,665 4/12 | 55,048,500 11,009,700 10/28 | 7兆2284億 | 5兆4850億 | +9.38% 11/11 | -9.59% 9/30 |
| 2024年 3月期 | 2,828 14,140 3/27 | 1,398 6,992 4/6 | 42,498,000 8,499,600 5/31 | 13兆1101億 | 6兆5590億 | +11.34% 1/15 | -10.98% 10/4 |
| 2025年 3月期 | 4,448 2/18 | 2,584 8/5 | 44,563,700 10/31 | 20兆3733億 | 11兆9808億 | +14.3% 9/27 | -25.57% 4/7 |
| 2026年 3月期 | 6,039 2/10 | 2,590 4/7 | 43,965,200 10/3 | 27兆6680億 | 11兆8630億 | +19.54% 10/31 | -8.45% 9/3 |
| 最新 | 5,518 2026/9/28 | 10,745,800 | 25兆272億 | +3.01% 5,357 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- -9%（0.91倍）
- 1986/12/27 vs 1985/12/28
- 42%（1.42倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- -3%（0.97倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- 134%（2.34倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -53%（0.47倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 94%（1.94倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/28 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
227円（2009/12/01） - 2331%（24.31倍）
5,518円（9/28）
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。
