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
09/29	2,469	2,469	2,435	2,449	-1.8%	34,100	-	+0.95%	-	-
09/28	2,472	2,521	2,463	2,494	+1.26%	47,100	-	+2.89%	-	-
09/25	2,470	2,475	2,442	2,463	+0.49%	31,800	-	+1.9%	-	-
09/24	2,465	2,478	2,445	2,451	+0.57%	70,700	-	+1.53%	-	-
09/18	2,431	2,446	2,419	2,437	+0.54%	32,000	-	+1.04%	-	-
09/17	2,386	2,424	2,386	2,424	+1.59%	25,200	-	+0.5%	-	-
09/16	2,359	2,386	2,359	2,386	+1.14%	19,400	-	-1.04%	-	-
09/15	2,381	2,387	2,359	2,359	-0.92%	22,200	-	-2.2%	-	-
09/14	2,357	2,385	2,341	2,381	+0.46%	37,700	-	-1.49%	-	-
09/11	2,375	2,385	2,341	2,370	-0.59%	28,200	-	-1.99%	-	-
09/10	2,412	2,425	2,370	2,384	-1.57%	36,800	-	-1.53%	-	-
09/09	2,395	2,431	2,387	2,422	+0.92%	37,200	-	-0.08%	-	-
09/08	2,455	2,455	2,400	2,400	-2.2%	31,000	-	-0.95%	-	-
09/07	2,439	2,456	2,438	2,454	+0.62%	20,300	-	+1.4%	-	-
09/04	2,418	2,439	2,417	2,439	+0.99%	26,700	-	+0.95%	-	-
09/03	2,448	2,471	2,405	2,415	-1.91%	51,900	-	+0.17%	-	-
09/02	2,454	2,468	2,411	2,462	+0.33%	57,300	-	+2.29%	-	-
09/01	2,440	2,455	2,425	2,454	+0.41%	26,700	-	+2.12%	-	-
08/31	2,464	2,464	2,418	2,444	+0.16%	43,100	-	+1.83%	-	-
08/28	2,448	2,475	2,434	2,440	0%	26,600	-	+1.79%	-	-
08/27	2,435	2,468	2,426	2,440	+0.58%	32,200	-	+1.84%	-	-
08/26	2,434	2,449	2,414	2,426	-0.74%	35,000	-	+1.34%	-	-
08/25	2,426	2,444	2,420	2,444	+0.74%	22,900	-	+2.09%	-	-
08/24	2,406	2,447	2,405	2,426	+1.51%	62,800	-	+1.34%	-	-
08/21	2,381	2,406	2,349	2,390	+0.08%	49,700	-	-0.08%	-	-
08/20	2,338	2,388	2,325	2,388	+2.67%	37,600	-	+0.46%	-	-
08/19	2,386	2,392	2,316	2,326	-2.51%	65,500	-	-1.52%	-	-
08/18	2,401	2,428	2,386	2,386	-0.62%	45,300	-	+1.53%	-	-
08/17	2,428	2,465	2,399	2,401	-1.11%	29,900	-	+2.91%	-	-
08/14	2,424	2,436	2,391	2,428	+0.41%	26,400	-	+4.84%	-	-
08/13	2,412	2,427	2,394	2,418	+0.71%	39,500	-	+5.22%	-	-
08/12	2,482	2,483	2,400	2,401	-3.26%	66,300	-	+5.26%	-	-
08/10	2,400	2,490	2,400	2,482	+3.2%	44,500	-	+9.48%	-	-
08/07	2,453	2,462	2,380	2,405	-1.68%	36,700	-	+6.98%	-	-
08/06	2,466	2,490	2,435	2,446	-0.45%	26,700	-	+9.69%	-	-
08/05	2,410	2,492	2,395	2,457	+2.76%	76,700	-	+11.18%	-	-
08/04	2,332	2,413	2,332	2,391	+1.92%	52,000	-	+9.18%	-	-
08/03	2,343	2,353	2,288	2,346	-0.17%	58,600	-	+7.96%	-	-
07/31	2,329	2,362	2,302	2,350	+2.13%	56,500	-	+8.95%	-	-
07/30	2,327	2,337	2,290	2,301	-1.16%	80,400	-	+7.42%	-	-
07/29	2,355	2,361	2,283	2,328	-1.15%	97,700	-	+9.35%	-	-
07/28	2,387	2,387	2,308	2,355	-1.34%	88,100	-	+11.29%	-	-
07/27	2,400	2,404	2,352	2,387	+0.51%	45,800	-	+13.5%	-	-
07/24	2,381	2,391	2,339	2,375	-1.33%	83,300	-	+13.75%	-	-
07/23	2,380	2,420	2,375	2,407	+1.05%	79,500	-	+16%	-	-
07/22	2,423	2,435	2,375	2,382	-1.53%	80,000	-	+15.63%	-	-
07/21	2,462	2,462	2,361	2,419	-1.75%	154,800	-	+18.35%	-	-
07/17	2,355	2,495	2,345	2,462	+3.93%	241,200	-	+21.46%	-	-
07/16	2,416	2,447	2,312	2,369	+17.51%	552,200	-	+18.1%	-	-
07/15	2,027	2,038	1,993	2,016	+0.15%	86,500	-	+1.56%	-	-
07/14	2,022	2,027	1,993	2,013	-0.05%	70,900	-	+1.62%	-	-
07/13	1,998	2,021	1,974	2,014	+2.55%	63,100	-	+1.77%	-	-
07/10	2,010	2,011	1,964	1,964	-1.46%	32,800	-	-0.56%	-	-
07/09	1,974	1,999	1,950	1,993	+1.74%	51,400	-	+0.91%	-	-
07/08	2,010	2,024	1,951	1,959	-2.54%	37,900	-	-0.71%	-	-
07/07	2,049	2,058	2,003	2,010	-1.18%	30,100	-	+1.77%	-	-
07/06	2,009	2,059	2,009	2,034	+1.29%	29,700	-	+2.88%	-	-
07/03	1,963	2,017	1,958	2,008	+2.5%	27,700	-	+1.47%	-	-
07/02	1,958	1,983	1,932	1,959	+0.51%	20,700	-	-1.41%	-	-
07/01	1,951	1,989	1,930	1,949	0%	43,500	-	-2.35%	-	-
06/30	1,965	1,975	1,930	1,949	-0.76%	15,000	-	-2.89%	-	-
06/29	1,968	1,984	1,928	1,964	+0.46%	27,000	-	-2.72%	-	-
06/26	1,973	1,977	1,944	1,955	-0.76%	21,000	-	-3.69%	-	-
06/25	1,994	1,997	1,970	1,970	-1.01%	17,600	-	-3.48%	-	-
06/24	2,000	2,022	1,972	1,990	+0.25%	16,900	-	-2.93%	-	-
06/23	2,076	2,076	1,985	1,985	-2.5%	24,700	-	-3.64%	-	-
06/22	2,028	2,065	2,020	2,036	+0.39%	22,800	-	-1.83%	-	-
06/19	2,066	2,080	2,019	2,028	-0.73%	19,500	-	-2.83%	-	-
06/18	2,035	2,069	2,031	2,043	+1.09%	15,400	-	-2.81%	-	-
06/17	2,000	2,038	1,999	2,021	+1.25%	23,900	-	-4.49%	-	-
06/16	2,006	2,017	1,981	1,996	+0.15%	25,500	-	-6.42%	-	-
06/15	1,992	2,006	1,970	1,993	+2.94%	33,700	-	-7.26%	-	-
06/12	1,909	1,940	1,905	1,936	+4.71%	40,200	-	-10.54%	-	-
06/11	1,903	1,903	1,831	1,849	-3.45%	62,200	-	-15.22%	-	-
06/10	1,944	1,944	1,899	1,915	-1.49%	28,300	-	-13.07%	-	-
06/09	1,947	1,955	1,915	1,944	+1.57%	25,700	-	-12.63%	-	-
06/08	1,930	1,930	1,877	1,914	-2.84%	70,900	-	-14.82%	-	-
06/05	1,976	1,979	1,944	1,970	+0.97%	41,000	-	-13.22%	-	-
06/04	1,957	1,969	1,920	1,951	-2.79%	55,200	-	-14.77%	-	-
06/03	2,052	2,073	2,001	2,007	-2.86%	50,500	-	-13.08%	-	-
06/02	2,031	2,082	2,009	2,066	-0.72%	50,200	-	-11.25%	-	-
06/01	2,195	2,195	2,054	2,081	-5.24%	60,500	-	-11.18%	-	-
05/29	2,231	2,253	2,163	2,196	+0.69%	52,600	-	-6.95%	-	-
05/28	2,163	2,185	2,131	2,181	-1.98%	90,300	-	-8.05%	-	-
05/27	2,258	2,265	2,213	2,225	-1.46%	214,800	-	-6.75%	-	-
05/26	2,263	2,286	2,220	2,258	+0.58%	38,900	-	-5.88%	-	-
05/25	2,262	2,275	2,236	2,245	+0.99%	21,300	-	-6.89%	-	-
05/22	2,250	2,255	2,213	2,223	+1.05%	27,500	-	-8.41%	-	-
05/21	2,265	2,276	2,200	2,200	-1.83%	48,100	-	-9.47%	-	-
05/20	2,327	2,327	2,228	2,241	-3.7%	55,600	-	-8%	-	-
05/19	2,367	2,388	2,327	2,327	-1.27%	69,500	-	-4.63%	-	-
05/18	2,405	2,405	2,350	2,357	-2.12%	41,900	-	-3.52%	-	-
05/15	2,403	2,469	2,396	2,408	+0.33%	23,800	-	-1.39%	-	-
05/14	2,459	2,498	2,400	2,400	-2%	25,200	-	-1.56%	-	-
05/13	2,445	2,487	2,438	2,449	+2.04%	50,600	-	+0.57%	-	-
05/12	2,367	2,410	2,355	2,400	+1.48%	37,200	-	-1.23%	-	-
05/11	2,374	2,410	2,356	2,365	+0.6%	35,200	-	-2.67%	-	-
05/08	2,395	2,404	2,345	2,351	-2.53%	58,500	-	-3.17%	-	-
05/07	2,474	2,510	2,400	2,412	-1.43%	55,200	-	-0.62%	-	-
05/01	2,491	2,491	2,440	2,447	-1.77%	43,300	-	+0.78%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 5月期	4,700 940 9/11	2,155 431 5/27	330,200 1,651,000 7/29	-	-	227億7517万 5/31
2011年 5月期	2,750 550 1/19	1,430 286 3/15	626,400 3,132,000 12/30	256億1625万	133億2045万	185億4517万 5/31
2012年 5月期	2,130 426 7/20	1,215 243 5/31	316,000 1,580,000 7/13	198億4095万	113億1772万	120億7140万 5/31
2013年 5月期	1,815 363 5/22	1,000 200 11/15	163,600 818,000 5/23	169億672万	93億1500万	145億5382万 5/31
2014年 5月期	1,900 380 4/21	1,235 247 6/7	320,600 1,603,000 9/19	184億9650万	115億402万	180億2697万 5/30
2015年 5月期	2,585 517 5/20	1,810 362 10/21	1,008,800 5,044,000 5/21	251億6497万	176億2035万	224億5666万 5/29
2016年 5月期	2,390 478 6/5	1,455 291 2/12	140,000 700,000 8/25	232億6665万	141億6442万	157億717万 5/31
2017年 5月期	2,068 4/5	1,190 238 7/8	1,469,800 4/6	201億3198万	115億8465万	153億1886万 5/31
2018年 5月期	2,540 9/28	1,583 6/15	661,600 10/16	247億2690万	154億1050万	164億4986万 5/31
2019年 5月期	1,914 6/6	1,065 12/25	171,400 3/15	186億3279万	103億6777万	110億6129万 5/31
2020年 5月期	1,751 10/10	884 3/13	143,100 10/10	170億4598万	86億574万	113億2006万 5/29
2021年 5月期	1,375 3/18	1,031 7/31	114,600 5/27	133億8562万	100億3678万	105億1446万 5/31
2022年 5月期	1,380 11/26	901 4/27	1,393,800 11/26	134億3430万	87億7123万	81億7151万 5/31
2023年 5月期	1,081 5/9	825 1/16	827,300 6/28	105億2353万	80億3137万	87億3510万 5/31
2024年 5月期	1,260 4/4	900 11/10 11/9 他2件	449,100 12/1	122億6610万	87億6150万	100億929万 5/31
2025年 5月期	1,433 3/25	887 8/5	564,500 7/16	139億5025万	86億3494万	121億9746万 5/30
2026年 5月期	2,655 4/14	1,312 6/3 6/2	538,100 7/15	258億4642万	127億7232万	198億1425万 5/29
最新	2,449 2026/9/29		34,100	238億4101万

東洋電機製造（6505）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート