- 6506
- 2026/10/01
- 時価
- 1兆2745億円
- PER 予
- 26.37倍
- 2010年以降
- 赤字-83.97倍
（2010-2026年） - PBR
- 2.56倍
- 2010年以降
- 1.11-7.36倍
（2010-2026年） - 配当 予
- 1.51%
- ROE 予
- 9.69%
- ROA 予
- 5.7%
- 資料
- Link
- CSV,JSON
安川電機（6506）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,633
- 始値
- 4,614
- 高値
- 4,779
- 安値
- 4,605
- 終値 +3.15%
- 4,779
- 出来高 +28.06%
- 4,084,900
乖離率
- 株価（5日）
移動平均値 - +4.46%
4,575 - 株価（25日）
移動平均値 - +4.8%
4,560 - 出来高（5日）
移動平均値 - +31.38%
3,109,280
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,614 | 4,779 | 4,605 | 4,779 | +3.15% | 4,084,900 | - | +4.8% | - | - |
| 09/30 | 4,586 | 4,649 | 4,558 | 4,633 | +2.32% | 3,189,800 | - | +1.45% | - | - |
| 09/29 | 4,444 | 4,552 | 4,431 | 4,528 | +1.68% | 2,930,100 | - | -1.16% | - | - |
| 09/28 | 4,530 | 4,552 | 4,450 | 4,453 | -0.6% | 2,379,900 | - | -3.22% | - | - |
| 09/25 | 4,487 | 4,512 | 4,425 | 4,480 | -0.6% | 2,961,700 | - | -3.03% | - | - |
| 09/24 | 4,453 | 4,507 | 4,428 | 4,507 | +2.83% | 2,926,700 | - | -3.01% | - | - |
| 09/18 | 4,369 | 4,411 | 4,327 | 4,383 | +1.95% | 3,522,100 | - | -6.47% | - | - |
| 09/17 | 4,423 | 4,431 | 4,293 | 4,299 | -1.4% | 3,094,000 | - | -9.07% | - | - |
| 09/16 | 4,287 | 4,404 | 4,279 | 4,360 | +1.49% | 2,581,400 | - | -8.69% | - | - |
| 09/15 | 4,244 | 4,360 | 4,220 | 4,296 | -0.07% | 3,038,200 | - | -10.85% | - | - |
| 09/14 | 4,205 | 4,325 | 4,179 | 4,299 | -0.05% | 2,801,200 | - | -11.58% | - | - |
| 09/11 | 4,222 | 4,315 | 4,207 | 4,301 | -2.96% | 5,133,300 | - | -12.22% | - | - |
| 09/10 | 4,420 | 4,437 | 4,354 | 4,432 | -1.58% | 3,785,700 | - | -10.25% | - | - |
| 09/09 | 4,494 | 4,577 | 4,472 | 4,503 | +1.05% | 2,666,000 | - | -9.51% | - | - |
| 09/08 | 4,640 | 4,640 | 4,456 | 4,456 | -4.4% | 3,240,200 | - | -10.92% | - | - |
| 09/07 | 4,633 | 4,702 | 4,615 | 4,661 | +1.99% | 3,087,300 | - | -7.17% | - | - |
| 09/04 | 4,504 | 4,593 | 4,476 | 4,570 | +1.56% | 2,829,500 | - | -9.13% | - | - |
| 09/03 | 4,545 | 4,558 | 4,461 | 4,500 | +0.56% | 3,207,500 | - | -10.5% | - | - |
| 09/02 | 4,637 | 4,637 | 4,461 | 4,475 | -4.79% | 5,090,900 | - | -11.09% | - | - |
| 09/01 | 4,689 | 4,756 | 4,682 | 4,700 | -1.67% | 3,470,700 | - | -6.82% | - | - |
| 08/31 | 4,680 | 4,780 | 4,618 | 4,780 | -0.64% | 3,652,900 | - | -5.66% | - | - |
| 08/28 | 4,845 | 4,889 | 4,773 | 4,811 | -1.47% | 4,947,900 | - | -5.3% | - | - |
| 08/27 | 5,067 | 5,086 | 4,864 | 4,883 | -1.33% | 5,381,800 | - | -4.27% | - | - |
| 08/26 | 4,945 | 4,980 | 4,877 | 4,949 | -0.34% | 2,549,600 | - | -3.23% | - | - |
| 08/25 | 4,900 | 4,966 | 4,853 | 4,966 | +0.32% | 2,606,200 | - | -3.03% | - | - |
| 08/24 | 4,987 | 5,060 | 4,924 | 4,950 | -0.58% | 2,682,300 | - | -3.45% | - | - |
| 08/21 | 4,926 | 5,017 | 4,886 | 4,979 | -0.88% | 3,093,500 | - | -3.3% | - | - |
| 08/20 | 4,999 | 5,092 | 4,934 | 5,023 | +1.91% | 3,572,300 | - | -2.82% | - | - |
| 08/19 | 4,899 | 5,046 | 4,871 | 4,929 | -4.68% | 4,745,700 | - | -4.96% | - | - |
| 08/18 | 5,452 | 5,476 | 5,171 | 5,171 | -5.5% | 4,038,000 | - | -1.09% | - | - |
| 08/17 | 5,415 | 5,484 | 5,378 | 5,472 | +0.75% | 2,469,900 | - | +3.25% | - | - |
| 08/14 | 5,568 | 5,639 | 5,398 | 5,431 | -0.89% | 3,536,300 | - | +1.46% | - | - |
| 08/13 | 5,480 | 5,591 | 5,445 | 5,480 | +0.48% | 4,408,000 | - | +1.44% | - | - |
| 08/12 | 5,357 | 5,484 | 5,295 | 5,454 | +1.66% | 3,934,100 | - | -0.07% | - | - |
| 08/10 | 5,285 | 5,422 | 5,275 | 5,365 | +1.88% | 3,173,600 | - | -3.12% | - | - |
| 08/07 | 5,308 | 5,374 | 5,169 | 5,266 | +0.21% | 4,810,600 | - | -6.35% | - | - |
| 08/06 | 5,284 | 5,366 | 5,161 | 5,255 | -2.36% | 4,722,700 | - | -7.64% | - | - |
| 08/05 | 5,231 | 5,405 | 5,211 | 5,382 | +4.85% | 6,724,500 | - | -6.76% | - | - |
| 08/04 | 4,987 | 5,147 | 4,942 | 5,133 | +4.01% | 5,126,500 | - | -12.06% | - | - |
| 08/03 | 4,798 | 4,982 | 4,726 | 4,935 | +1.4% | 6,023,500 | - | -16.47% | - | - |
| 07/31 | 4,850 | 4,977 | 4,744 | 4,867 | +7.11% | 8,452,600 | - | -18.65% | - | - |
| 07/30 | 4,559 | 4,745 | 4,507 | 4,544 | -1.84% | 6,731,200 | - | -25.23% | - | - |
| 07/29 | 4,826 | 4,890 | 4,465 | 4,629 | -2.67% | 8,862,900 | - | -25.08% | - | - |
| 07/28 | 5,140 | 5,140 | 4,732 | 4,756 | -9.53% | 9,637,000 | - | -24.27% | - | - |
| 07/27 | 5,222 | 5,307 | 5,171 | 5,257 | +2.74% | 7,074,600 | - | -17.81% | - | - |
| 07/24 | 5,263 | 5,305 | 5,078 | 5,117 | -4.09% | 6,000,400 | - | -20.91% | - | - |
| 07/23 | 5,355 | 5,421 | 5,289 | 5,335 | +2.34% | 6,236,600 | - | -18.62% | - | - |
| 07/22 | 5,294 | 5,375 | 5,152 | 5,213 | +1.84% | 9,465,700 | - | -21.3% | - | - |
| 07/21 | 5,097 | 5,150 | 4,926 | 5,119 | +0.06% | 8,574,900 | - | -23.48% | - | - |
| 07/17 | 5,273 | 5,306 | 4,900 | 5,116 | -6.88% | 12,549,600 | - | -24.22% | - | - |
| 07/16 | 5,500 | 5,688 | 5,427 | 5,494 | +0.07% | 13,689,100 | - | -19.21% | - | - |
| 07/15 | 5,500 | 5,569 | 5,288 | 5,490 | +0.99% | 12,782,800 | - | -19.51% | - | - |
| 07/14 | 5,860 | 5,860 | 5,205 | 5,436 | -8.98% | 25,491,900 | - | -20.54% | - | - |
| 07/13 | 6,210 | 6,275 | 5,972 | 5,972 | -14.34% | 10,815,700 | - | -13.19% | - | - |
| 07/10 | 7,074 | 7,225 | 6,900 | 6,972 | +2.29% | 5,898,300 | - | +1.09% | - | - |
| 07/09 | 6,898 | 7,044 | 6,741 | 6,816 | +2.71% | 5,393,000 | - | -1.12% | - | - |
| 07/08 | 6,700 | 6,932 | 6,550 | 6,636 | -3.83% | 5,721,100 | - | -3.8% | - | - |
| 07/07 | 7,349 | 7,398 | 6,900 | 6,900 | -7.37% | 4,994,800 | - | -0.26% | - | - |
| 07/06 | 7,520 | 7,856 | 7,309 | 7,449 | -0.4% | 6,123,700 | - | +7.85% | - | - |
| 07/03 | 6,842 | 7,479 | 6,711 | 7,479 | +7.74% | 5,230,400 | - | +8.47% | - | - |
| 07/02 | 7,007 | 7,156 | 6,820 | 6,942 | -4.93% | 4,322,500 | - | +0.84% | - | - |
| 07/01 | 7,234 | 7,465 | 7,158 | 7,302 | +3.91% | 4,643,900 | - | +5.95% | - | - |
| 06/30 | 7,001 | 7,237 | 6,871 | 7,027 | +1.81% | 4,444,100 | - | +2.08% | - | - |
| 06/29 | 6,864 | 6,954 | 6,560 | 6,902 | +1.35% | 4,071,800 | - | +0.1% | - | - |
| 06/26 | 7,201 | 7,347 | 6,710 | 6,810 | -5.72% | 4,960,200 | - | -1.56% | - | - |
| 06/25 | 7,303 | 7,324 | 7,103 | 7,223 | +2.15% | 3,685,300 | - | +4.27% | - | - |
| 06/24 | 7,142 | 7,228 | 6,905 | 7,071 | -1.19% | 4,910,200 | - | +2.39% | - | - |
| 06/23 | 7,654 | 7,682 | 7,140 | 7,156 | -6.52% | 5,160,000 | - | +4.21% | - | - |
| 06/22 | 7,335 | 7,915 | 7,295 | 7,655 | +7.39% | 7,748,400 | - | +12.01% | - | - |
| 06/19 | 7,304 | 7,359 | 7,044 | 7,128 | -1.72% | 4,267,300 | - | +4.9% | - | - |
| 06/18 | 7,150 | 7,416 | 7,116 | 7,253 | +2.94% | 5,466,400 | - | +6.83% | - | - |
| 06/17 | 6,745 | 7,060 | 6,718 | 7,046 | +2.94% | 3,737,200 | - | +3.94% | - | - |
| 06/16 | 6,770 | 6,943 | 6,655 | 6,845 | +2.85% | 3,809,000 | - | +1% | - | - |
| 06/15 | 6,594 | 6,732 | 6,483 | 6,655 | +5.05% | 3,660,700 | - | -1.87% | - | - |
| 06/12 | 6,321 | 6,508 | 6,281 | 6,335 | +5.3% | 5,692,100 | - | -6.55% | - | - |
| 06/11 | 5,688 | 6,055 | 5,598 | 6,016 | +0.47% | 4,916,300 | - | -11.27% | - | - |
| 06/10 | 6,195 | 6,257 | 5,880 | 5,988 | -6.36% | 5,702,100 | - | -11.66% | - | - |
| 06/09 | 6,525 | 6,530 | 6,154 | 6,395 | -0.47% | 5,368,400 | - | -5.39% | - | - |
| 06/08 | 6,262 | 6,513 | 6,234 | 6,425 | -6.37% | 5,556,000 | - | -4.45% | - | - |
| 06/05 | 6,742 | 6,918 | 6,658 | 6,862 | -1.15% | 3,216,000 | - | +2.68% | - | - |
| 06/04 | 7,002 | 7,115 | 6,788 | 6,942 | -2.94% | 3,867,000 | - | +4.75% | - | - |
| 06/03 | 6,930 | 7,228 | 6,888 | 7,152 | +8% | 5,348,300 | - | +9.11% | - | - |
| 06/02 | 7,018 | 7,069 | 6,484 | 6,622 | -7.25% | 6,224,500 | - | +2.27% | - | - |
| 06/01 | 7,155 | 7,371 | 7,069 | 7,140 | -0.94% | 4,066,500 | - | +11.15% | - | - |
| 05/29 | 7,286 | 7,315 | 7,049 | 7,208 | +1.01% | 5,006,500 | - | +13.35% | - | - |
| 05/28 | 6,980 | 7,210 | 6,860 | 7,136 | +0.41% | 4,257,400 | - | +13.5% | - | - |
| 05/27 | 7,593 | 7,689 | 7,085 | 7,107 | -2.55% | 4,518,800 | - | +14.46% | - | - |
| 05/26 | 7,401 | 7,490 | 7,123 | 7,293 | -2.51% | 4,274,600 | - | +18.86% | - | - |
| 05/25 | 7,700 | 7,700 | 7,316 | 7,481 | +6.08% | 6,412,300 | - | +23.53% | - | - |
| 05/22 | 6,851 | 7,092 | 6,740 | 7,052 | +5.29% | 5,793,800 | - | +18.28% | - | - |
| 05/21 | 6,276 | 6,709 | 6,229 | 6,698 | +10.24% | 6,346,300 | - | +13.72% | - | - |
| 05/20 | 6,238 | 6,310 | 6,025 | 6,076 | -4.13% | 5,051,900 | - | +4.43% | - | - |
| 05/19 | 6,639 | 6,739 | 6,309 | 6,338 | -5.15% | 5,789,600 | - | +10% | - | - |
| 05/18 | 7,009 | 7,076 | 6,643 | 6,682 | -4.37% | 5,649,200 | - | +17.33% | - | - |
| 05/15 | 7,133 | 7,395 | 6,895 | 6,987 | -0.27% | 6,836,600 | - | +24.75% | - | - |
| 05/14 | 7,261 | 7,578 | 6,977 | 7,006 | +0.37% | 7,171,200 | - | +27.52% | - | - |
| 05/13 | 6,812 | 7,028 | 6,712 | 6,980 | +0.14% | 4,650,800 | - | +29.62% | - | - |
| 05/12 | 6,854 | 7,030 | 6,686 | 6,970 | +6.02% | 7,924,400 | - | +32.16% | - | - |
| 05/11 | 6,390 | 6,625 | 6,240 | 6,574 | +3.25% | 6,630,500 | - | +27.21% | - | - |
| 05/08 | 5,997 | 6,424 | 5,951 | 6,367 | +6.6% | 6,573,200 | - | +25.68% | - | - |
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 3月期 | 1,278 6/6 | 301 10/28 10/27 | 10,859,000 4/15 | - | - | +23.62% 1/7 | -38.4% 10/27 |
| 2010年 3月期 | 874 3/30 | 431 4/15 | 15,560,000 6/9 | 2205億3729万 | - | +25.13% 6/10 | -11.44% 7/13 |
| 2011年 3月期 | 1,007 3/30 | 563 9/2 | 21,820,000 3/28 | 2540億9731万 | 1420億6235万 | +11.16% 11/25 | -15.7% 5/25 |
| 2012年 3月期 | 986 4/1 | 511 10/5 | 11,007,000 10/18 | 2487億9836万 | 1289億4114万 | +14.02% 10/27 | -22.44% 8/22 |
| 2013年 3月期 | 986 3/25 | 480 9/6 | 11,997,000 10/18 | 2487億9836万 | 1211億1888万 | +17.6% 1/4 | -13.12% 6/4 |
| 2014年 3月期 | 1,696 1/6 | 892 4/4 | 11,186,000 7/19 | 4279億5496万 | 2250億7925万 | +21.06% 5/15 | -16.06% 5/7 |
| 2015年 3月期 | 1,831 3/20 | 1,079 5/7 | 10,942,400 7/18 | 4624億9944万 | 2722億6616万 | +14.18% 12/5 | -12.9% 5/8 |
| 2016年 3月期 | 1,814 4/14 | 1,114 2/12 | 11,403,400 1/21 | 4650億5495万 | 2970億9321万 | +13.37% 10/23 | -18.01% 1/21 |
| 2017年 3月期 | 2,294 3/21 | 1,198 7/6 | 10,243,900 4/21 | 6117億8800万 | 3194億9521万 | +10.23% 7/27 | -8.35% 7/8 |
| 2018年 2月期 | 6,120 1/18 | 1,983 4/21 | 12,835,600 7/21 | 1兆6321億 | 5288億4725万 | +19.38% 7/25 | -15.11% 2/14 |
| 2019年 2月期 | 5,260 3/16 | 2,426 1/4 | 11,287,000 7/13 | 1兆4027億 | 6469億9114万 | +13.89% 4/3 | -19.23% 1/4 |
| 2020年 2月期 | 4,560 1/14 | 3,015 3/11 3/8 | 8,186,000 5/21 | 1兆2161億 | 8040億7184万 | +16.17% 4/9 | -28.38% 3/16 |
| 2021年 2月期 | 6,080 2/16 | 2,295 3/17 | 7,012,500 3/12 | 1兆6214億 | 6120億5469万 | +16.99% 1/14 | -9.41% 7/31 |
| 2022年 2月期 | 6,140 9/17 9/16 | 4,395 2/24 | 5,907,600 4/12 | 1兆6374億 | 1兆1721億 | +9.86% 12/13 | -14.43% 10/13 |
| 2023年 2月期 | 5,380 2/28 | 3,985 10/17 | 5,454,600 4/11 | 1兆4347億 | 1兆627億 | +12.59% 1/27 | -8.51% 10/17 |
| 2024年 2月期 | 6,859 6/23 | 4,839 10/31 | 4,505,800 5/31 | 1兆8292億 | 1兆2905億 | +17.26% 3/7 | -10.45% 8/21 |
| 2025年 2月期 | 6,877 3/7 | 3,854 12/19 | 5,155,500 5/31 | 1兆8340億 | 1兆278億 | +13.67% 1/22 | -24.79% 8/5 |
| 2026年 2月期 | 5,599 2/12 | 2,582 4/22 | 17,597,400 5/30 | 1兆4932億 | 6885億9486万 | +28.58% 10/20 | -31.9% 4/7 |
| 最新 | 4,779 2026/10/1 | 4,084,900 | 1兆2745億 | +4.8% 4,560 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 55%（1.55倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 256%（3.56倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 167%（2.67倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 116%（2.16倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 173%（2.73倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/01 vs 2025/12/30
- 0%（1倍）
- 過去安値
140円（1998/10/16） - 3314%（34.14倍）
4,779円（10/1）
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。
