- 6517
- 2026/09/28
- 時価
- 892億円
- PER 予
- 13.94倍
- 2010年以降
- 赤字-34.26倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.35-1.01倍
（2010-2026年） - 配当 予
- 4.16%
- ROE 予
- 7.1%
- ROA 予
- 5.56%
- 資料
- Link
- CSV,JSON
デンヨー（6517）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,110
- 始値
- 4,125
- 高値
- 4,145
- 安値
- 4,085
- 終値 -0.61%
- 4,085
- 出来高 +19.02%
- 53,200
乖離率
- 株価（5日）
移動平均値 - +0.27%
4,074 - 株価（25日）
移動平均値 - +0.84%
4,051 - 出来高（5日）
移動平均値 - +23.89%
42,940
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 | 4,125 | 4,145 | 4,085 | 4,085 | -0.61% | 53,200 | - | +0.84% | - | - |
| 09/25 | 4,100 | 4,140 | 4,090 | 4,110 | +1.23% | 44,700 | - | +1.51% | - | - |
| 09/24 | 4,075 | 4,100 | 4,040 | 4,060 | -0.25% | 37,200 | - | +0.3% | - | - |
| 09/18 | 4,070 | 4,080 | 4,020 | 4,070 | +0.62% | 41,000 | - | +0.44% | - | - |
| 09/17 | 3,990 | 4,065 | 3,950 | 4,045 | +2.28% | 38,600 | - | -0.27% | - | - |
| 09/16 | 3,945 | 3,980 | 3,930 | 3,955 | +1.02% | 38,500 | - | -2.56% | - | - |
| 09/15 | 3,970 | 3,995 | 3,905 | 3,915 | -2% | 47,100 | - | -3.71% | - | - |
| 09/14 | 3,995 | 4,015 | 3,975 | 3,995 | 0% | 22,400 | - | -2.08% | - | - |
| 09/11 | 3,930 | 4,005 | 3,930 | 3,995 | 0% | 40,400 | - | -2.27% | - | - |
| 09/10 | 3,970 | 3,995 | 3,950 | 3,995 | +0.13% | 30,300 | - | -2.63% | - | - |
| 09/09 | 3,945 | 4,005 | 3,935 | 3,990 | +2.05% | 52,100 | - | -3.18% | - | - |
| 09/08 | 4,025 | 4,055 | 3,910 | 3,910 | -2.13% | 66,500 | - | -5.37% | - | - |
| 09/07 | 4,015 | 4,040 | 3,960 | 3,995 | -0.25% | 43,500 | - | -3.71% | - | - |
| 09/04 | 4,010 | 4,050 | 3,960 | 4,005 | -0.12% | 57,600 | - | -3.49% | - | - |
| 09/03 | 4,060 | 4,085 | 4,005 | 4,010 | -0.5% | 40,500 | - | -3.07% | - | - |
| 09/02 | 4,125 | 4,185 | 4,030 | 4,030 | -4.73% | 52,400 | - | -2.21% | - | - |
| 09/01 | 4,120 | 4,275 | 4,120 | 4,230 | +1.56% | 56,200 | - | +3.1% | - | - |
| 08/31 | 4,175 | 4,255 | 4,115 | 4,165 | +0.24% | 90,200 | - | +2.06% | - | - |
| 08/28 | 4,150 | 4,225 | 4,140 | 4,155 | +0.36% | 51,800 | - | +2.39% | - | - |
| 08/27 | 4,070 | 4,150 | 4,055 | 4,140 | +1.85% | 46,300 | - | +2.55% | - | - |
| 08/26 | 4,095 | 4,150 | 4,060 | 4,065 | -0.73% | 29,000 | - | +1.25% | - | - |
| 08/25 | 4,115 | 4,140 | 4,080 | 4,095 | -0.36% | 29,600 | - | +2.45% | - | - |
| 08/24 | 4,115 | 4,170 | 4,085 | 4,110 | +0.86% | 43,200 | - | +3.47% | - | - |
| 08/21 | 4,065 | 4,120 | 4,020 | 4,075 | 0% | 35,100 | - | +3.19% | - | - |
| 08/20 | 4,050 | 4,125 | 4,025 | 4,075 | +0.87% | 38,400 | - | +3.77% | - | - |
| 08/19 | 4,035 | 4,075 | 3,970 | 4,040 | -1.22% | 62,700 | - | +3.48% | - | - |
| 08/18 | 4,125 | 4,180 | 4,090 | 4,090 | -1.21% | 37,900 | - | +5.36% | - | - |
| 08/17 | 4,185 | 4,200 | 4,130 | 4,140 | -1.19% | 31,900 | - | +7.23% | - | - |
| 08/14 | 4,085 | 4,210 | 4,085 | 4,190 | +2.2% | 29,600 | - | +9.17% | - | - |
| 08/13 | 4,145 | 4,170 | 4,085 | 4,100 | -1.09% | 54,600 | - | +7.56% | - | - |
| 08/12 | 4,270 | 4,270 | 4,110 | 4,145 | -2.47% | 61,600 | - | +9.31% | - | - |
| 08/10 | 4,215 | 4,325 | 4,180 | 4,250 | +0.83% | 45,700 | - | +12.67% | - | - |
| 08/07 | 4,435 | 4,440 | 4,105 | 4,215 | -3.44% | 77,200 | - | +12.43% | - | - |
| 08/06 | 4,460 | 4,730 | 4,340 | 4,365 | -1.91% | 85,200 | - | +17.15% | - | - |
| 08/05 | 4,300 | 4,455 | 4,255 | 4,450 | +4.46% | 62,900 | - | +20.37% | - | - |
| 08/04 | 4,330 | 4,330 | 4,170 | 4,260 | -1.73% | 158,700 | - | +16.27% | - | - |
| 08/03 | 4,015 | 4,425 | 4,015 | 4,335 | +7.97% | 205,100 | - | +19.13% | - | - |
| 07/31 | 3,700 | 4,055 | 3,660 | 4,015 | +9.1% | 156,000 | - | +11.19% | - | - |
| 07/30 | 3,595 | 3,690 | 3,580 | 3,680 | +2.22% | 68,200 | - | +2.34% | - | - |
| 07/29 | 3,635 | 3,635 | 3,530 | 3,600 | +0.14% | 57,200 | - | +0.14% | - | - |
| 07/28 | 3,670 | 3,670 | 3,575 | 3,595 | -1.91% | 42,000 | - | -0.11% | - | - |
| 07/27 | 3,610 | 3,695 | 3,580 | 3,665 | +1.52% | 39,200 | - | +1.64% | - | - |
| 07/24 | 3,585 | 3,625 | 3,540 | 3,610 | 0% | 31,000 | - | 0% | - | - |
| 07/23 | 3,615 | 3,645 | 3,600 | 3,610 | 0% | 21,800 | - | -0.08% | - | - |
| 07/22 | 3,600 | 3,675 | 3,600 | 3,610 | +0.28% | 37,000 | - | -0.14% | - | - |
| 07/21 | 3,505 | 3,615 | 3,505 | 3,600 | +3.3% | 49,000 | - | -0.5% | - | - |
| 07/17 | 3,510 | 3,515 | 3,440 | 3,485 | -0.85% | 29,600 | - | -3.81% | - | - |
| 07/16 | 3,540 | 3,560 | 3,495 | 3,515 | -0.71% | 26,000 | - | -3.14% | - | - |
| 07/15 | 3,545 | 3,555 | 3,475 | 3,540 | +1.43% | 41,400 | - | -2.51% | - | - |
| 07/14 | 3,515 | 3,525 | 3,450 | 3,490 | -0.43% | 60,000 | - | -3.83% | - | - |
| 07/13 | 3,600 | 3,605 | 3,485 | 3,505 | -1.27% | 36,900 | - | -3.44% | - | - |
| 07/10 | 3,610 | 3,610 | 3,530 | 3,550 | -0.7% | 52,500 | - | -2.2% | - | - |
| 07/09 | 3,590 | 3,595 | 3,555 | 3,575 | +1.42% | 28,000 | - | -1.54% | - | - |
| 07/08 | 3,605 | 3,605 | 3,520 | 3,525 | -2.08% | 81,500 | - | -2.95% | - | - |
| 07/07 | 3,650 | 3,670 | 3,575 | 3,600 | -1.37% | 45,400 | - | -0.91% | - | - |
| 07/06 | 3,695 | 3,745 | 3,645 | 3,650 | -1.08% | 28,000 | - | +0.69% | - | - |
| 07/03 | 3,640 | 3,715 | 3,640 | 3,690 | +1.37% | 33,600 | - | +1.99% | - | - |
| 07/02 | 3,640 | 3,710 | 3,630 | 3,640 | 0% | 26,100 | - | +0.75% | - | - |
| 07/01 | 3,615 | 3,665 | 3,615 | 3,640 | +0.83% | 26,300 | - | +0.83% | - | - |
| 06/30 | 3,685 | 3,685 | 3,590 | 3,610 | -0.96% | 32,900 | - | 0% | - | - |
| 06/29 | 3,655 | 3,665 | 3,590 | 3,645 | +0.69% | 46,900 | - | +1% | - | - |
| 06/26 | 3,695 | 3,695 | 3,600 | 3,620 | -0.82% | 24,900 | - | +0.3% | - | - |
| 06/25 | 3,690 | 3,700 | 3,645 | 3,650 | 0% | 14,500 | - | +1.05% | - | - |
| 06/24 | 3,700 | 3,740 | 3,620 | 3,650 | -1.35% | 24,800 | - | +1.08% | - | - |
| 06/23 | 3,775 | 3,775 | 3,685 | 3,700 | -1.99% | 19,600 | - | +2.49% | - | - |
| 06/22 | 3,795 | 3,805 | 3,755 | 3,775 | +0.4% | 24,900 | - | +4.57% | - | - |
| 06/19 | 3,740 | 3,770 | 3,685 | 3,760 | +2.17% | 46,600 | - | +4.1% | - | - |
| 06/18 | 3,745 | 3,760 | 3,680 | 3,680 | +0.14% | 21,600 | - | +1.83% | - | - |
| 06/17 | 3,675 | 3,705 | 3,625 | 3,675 | 0% | 29,700 | - | +1.44% | - | - |
| 06/16 | 3,680 | 3,710 | 3,640 | 3,675 | -1.34% | 30,800 | - | +1.27% | - | - |
| 06/15 | 3,770 | 3,775 | 3,710 | 3,725 | +2.62% | 41,500 | - | +2.39% | - | - |
| 06/12 | 3,695 | 3,695 | 3,605 | 3,630 | +1.68% | 59,100 | - | -0.3% | - | - |
| 06/11 | 3,570 | 3,585 | 3,450 | 3,570 | +2% | 49,000 | - | -2.06% | - | - |
| 06/10 | 3,525 | 3,535 | 3,460 | 3,500 | -0.43% | 46,000 | - | -4.14% | - | - |
| 06/09 | 3,520 | 3,595 | 3,495 | 3,515 | +0.43% | 39,700 | - | -3.88% | - | - |
| 06/08 | 3,520 | 3,530 | 3,455 | 3,500 | -2.1% | 32,900 | - | -4.4% | - | - |
| 06/05 | 3,610 | 3,645 | 3,535 | 3,575 | -0.97% | 44,300 | - | -2.46% | - | - |
| 06/04 | 3,540 | 3,635 | 3,530 | 3,610 | +1.98% | 47,900 | - | -1.5% | - | - |
| 06/03 | 3,460 | 3,540 | 3,460 | 3,540 | +3.96% | 43,700 | - | -3.31% | - | - |
| 06/02 | 3,470 | 3,470 | 3,330 | 3,405 | -2.01% | 34,200 | - | -6.97% | - | - |
| 06/01 | 3,600 | 3,605 | 3,475 | 3,475 | -2.66% | 46,200 | - | -5.16% | - | - |
| 05/29 | 3,550 | 3,630 | 3,550 | 3,570 | +0.56% | 23,700 | - | -2.62% | - | - |
| 05/28 | 3,585 | 3,585 | 3,500 | 3,550 | -2.34% | 40,500 | - | -3.11% | - | - |
| 05/27 | 3,645 | 3,665 | 3,595 | 3,635 | +1.25% | 54,200 | - | -0.79% | - | - |
| 05/26 | 3,600 | 3,625 | 3,505 | 3,590 | -1.78% | 66,800 | - | -1.89% | - | - |
| 05/25 | 3,685 | 3,735 | 3,635 | 3,655 | -0.68% | 37,100 | - | -0.03% | - | - |
| 05/22 | 3,625 | 3,710 | 3,625 | 3,680 | +1.52% | 21,000 | - | +0.82% | - | - |
| 05/21 | 3,715 | 3,775 | 3,615 | 3,625 | -0.55% | 35,800 | - | -0.49% | - | - |
| 05/20 | 3,650 | 3,660 | 3,575 | 3,645 | -1.49% | 36,400 | - | +0.16% | - | - |
| 05/19 | 3,820 | 3,820 | 3,700 | 3,700 | -3.14% | 31,700 | - | +1.82% | - | - |
| 05/18 | 3,810 | 3,835 | 3,660 | 3,820 | +0.26% | 44,200 | - | +5.32% | - | - |
| 05/15 | 3,965 | 4,000 | 3,765 | 3,810 | -2.18% | 46,400 | - | +5.39% | - | - |
| 05/14 | 3,800 | 3,990 | 3,705 | 3,895 | +1.7% | 44,100 | - | +8.19% | - | - |
| 05/13 | 3,910 | 3,910 | 3,820 | 3,830 | -2.05% | 34,800 | - | +6.89% | - | - |
| 05/12 | 3,850 | 3,945 | 3,830 | 3,910 | +3.44% | 43,700 | - | +9.52% | - | - |
| 05/11 | 3,820 | 3,845 | 3,775 | 3,780 | +0.8% | 26,900 | - | +6.33% | - | - |
| 05/08 | 3,675 | 3,750 | 3,635 | 3,750 | +0.81% | 34,300 | - | +5.9% | - | - |
| 05/07 | 3,680 | 3,750 | 3,680 | 3,720 | +2.06% | 22,000 | - | +5.41% | - | - |
| 05/01 | 3,645 | 3,645 | 3,575 | 3,645 | +1.25% | 20,200 | - | +3.43% | - | - |
| 04/30 | 3,555 | 3,615 | 3,545 | 3,600 | -0.28% | 25,100 | - | +2.24% | - | - |
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 | |
| 2008年 3月期 | 1,323 9/28 | 767 1/22 | 193,700 5/18 | - | - | +16.42% 2/4 | -20.04% 1/16 |
| 2009年 3月期 | 1,160 4/7 | 510 10/27 10/10 | 121,400 12/12 | - | - | +15.43% 11/28 | -24.82% 10/9 |
| 2010年 3月期 | 839 6/4 | 590 10/14 | 76,800 5/11 | - | - | +17.59% 6/4 | -13.4% 10/14 |
| 2011年 3月期 | 1,300 3/18 | 451 11/1 | 670,700 3/18 | 329億6670万 | 114億3690万 | +52% 3/24 | -16.75% 11/1 |
| 2012年 3月期 | 1,238 4/14 | 822 8/9 | 497,400 4/14 | 313億9444万 | 208億4509万 | +12.13% 10/31 | -16.25% 8/9 |
| 2013年 3月期 | 1,292 3/21 | 762 10/12 10/11 | 209,000 4/26 | 327億6382万 | 193億2355万 | +13.02% 5/7 | -13.76% 7/25 |
| 2014年 3月期 | 1,740 3/31 | 1,091 9/2 | 204,000 6/21 | 423億8580万 | 276億6666万 | +15.57% 5/8 | -17.55% 6/7 |
| 2015年 3月期 | 1,999 2/23 | 1,292 10/17 | 100,300 4/1 | 486億9496万 | 314億7268万 | +12.87% 12/8 | -12.37% 10/17 |
| 2016年 3月期 | 2,154 11/19 | 1,113 2/12 | 111,600 3/24 | 492億3970万 | 254億4280万 | +10.77% 4/25 | -26.82% 2/12 |
| 2017年 3月期 | 1,860 2/13 | 957 8/26 | 154,600 9/29 | 425億1896万 | 218億7669万 | +17.1% 11/24 | -10.77% 4/14 |
| 2018年 3月期 | 2,110 6/27 | 1,490 4/17 | 111,600 10/30 | 482億3388万 | 340億6089万 | +19.27% 5/11 | -15.38% 2/6 |
| 2019年 3月期 | 2,015 5/11 | 1,234 12/25 | 152,700 9/7 | 460億6221万 | 282億882万 | +15.45% 9/25 | -19.22% 12/25 |
| 2020年 3月期 | 2,247 12/5 | 1,302 6/3 | 138,900 11/25 | 513億6565万 | 297億6327万 | +17.35% 3/27 | -17.86% 3/12 |
| 2021年 3月期 | 2,663 9/17 | 1,721 4/3 | 137,200 9/17 | 608億7527万 | 393億4147万 | +15.56% 9/28 | -12.32% 11/13 |
| 2022年 3月期 | 2,321 9/17 | 1,583 3/8 | 506,100 11/30 | 530億5727万 | 361億8684万 | +10.13% 9/14 | -14.86% 11/19 |
| 2023年 3月期 | 1,734 8/4 | 1,354 10/3 | 111,800 11/10 | 396億3865万 | 309億5197万 | +12.51% 5/9 | -11.11% 9/27 |
| 2024年 3月期 | 2,470 1/4 | 1,640 4/6 | 152,000 4/27 | 564億6336万 | 374億8984万 | +11.21% 5/1 | -6.89% 8/21 |
| 2025年 3月期 | 3,000 12/30 | 2,105 8/5 | 205,000 5/1 | 685億7898万 | 481億1958万 | +11.17% 5/9 | -22.09% 8/5 |
| 2026年 3月期 | 3,975 2/12 | 1,931 4/7 | 190,500 5/13 | 868億9214万 | 441億4200万 | +13.18% 5/14 | -7.33% 3/23 |
| 最新 | 4,085 2026/9/28 | 53,200 | 892億9671万 | +0.84% 4,051 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/26 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/26
- 81%（1.81倍）
- 1988/12/28 vs 1987/12/28
- 51%（1.51倍）
- 1989/12/29 vs 1988/12/28
- 93%（1.93倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/29 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/29 vs 1992/12/29
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/29
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/30
- -25%（0.75倍）
- 1996/12/30 vs 1995/12/28
- 25%（1.25倍）
- 1997/12/26 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/26
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/27
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 53%（1.53倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/09/28 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
362円（1985/04/26） - 1028%（11.28倍）
4,085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。
