三相電機（6518）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,375
- 始値
- 1,675
- 高値
- 1,675
- 安値
- 1,675
- 終値 +21.82%
- 1,675
- 出来高 -88.74%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +18.29%
1,416 - 株価（25日）
移動平均値 - +30.35%
1,285 - 出来高（5日）
移動平均値 - -73.82%
15,660
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,675 | 1,675 | 1,675 | 1,675 | +21.82% | 4,100 | 78億3648万 | +30.35% | 9.02 | 0.61 |
| 05/13 | 1,358 | 1,383 | 1,335 | 1,375 | +1.03% | 36,400 | 64億3293万 | +8.61% | 7.4 | 0.5 |
| 05/12 | 1,390 | 1,390 | 1,306 | 1,361 | -2.02% | 12,500 | 63億6743万 | +8.1% | 7.33 | 0.49 |
| 05/11 | 1,296 | 1,389 | 1,296 | 1,389 | +8.35% | 24,100 | 64億9843万 | +10.77% | 7.48 | 0.5 |
| 05/08 | 1,267 | 1,296 | 1,267 | 1,282 | -1.16% | 1,200 | 59億9783万 | +2.97% | 6.9 | 0.47 |
| 05/07 | 1,300 | 1,300 | 1,272 | 1,297 | -0.23% | 13,100 | 60億6801万 | +4.6% | 6.98 | 0.47 |
| 05/01 | 1,312 | 1,312 | 1,282 | 1,300 | -1.44% | 2,800 | 60億8205万 | +5.09% | 7 | 0.47 |
| 04/30 | 1,308 | 1,332 | 1,224 | 1,319 | +0.53% | 11,300 | 61億7094万 | +6.97% | 7.1 | 0.48 |
| 04/28 | 1,271 | 1,319 | 1,243 | 1,312 | +5.72% | 10,300 | 61億3819万 | +6.67% | 7.07 | 0.48 |
| 04/27 | 1,230 | 1,267 | 1,212 | 1,241 | +2.39% | 4,600 | 58億601万 | +1.22% | 6.68 | 0.45 |
| 04/24 | 1,215 | 1,224 | 1,192 | 1,212 | +1% | 1,700 | 56億7034万 | -0.98% | 6.53 | 0.44 |
| 04/23 | 1,229 | 1,229 | 1,200 | 1,200 | -1.8% | 2,700 | 56億1420万 | -2.04% | 6.46 | 0.44 |
| 04/22 | 1,226 | 1,233 | 1,222 | 1,222 | -0.33% | 5,200 | 57億1712万 | -0.65% | 6.58 | 0.44 |
| 04/21 | 1,230 | 1,239 | 1,225 | 1,226 | -0.65% | 5,600 | 57億3584万 | -0.65% | 6.6 | 0.45 |
| 04/20 | 1,258 | 1,258 | 1,228 | 1,234 | -2.06% | 2,700 | 57億7326万 | -0.24% | 6.65 | 0.45 |
| 04/17 | 1,255 | 1,270 | 1,255 | 1,260 | +0.8% | 1,200 | 58億9491万 | +1.53% | 6.79 | 0.46 |
| 04/16 | 1,254 | 1,255 | 1,250 | 1,250 | -0.79% | 1,600 | 58億4812万 | +0.4% | 6.73 | 0.45 |
| 04/15 | 1,290 | 1,290 | 1,250 | 1,260 | -1.02% | 1,300 | 58億9491万 | +0.72% | 6.79 | 0.46 |
| 04/14 | 1,258 | 1,280 | 1,238 | 1,273 | +1.19% | 4,100 | 59億5573万 | +1.43% | 6.86 | 0.46 |
| 04/13 | 1,259 | 1,259 | 1,258 | 1,258 | +0.24% | 200 | 58億8555万 | +0.16% | 6.77 | 0.46 |
| 04/10 | 1,260 | 1,274 | 1,255 | 1,255 | -0.4% | 7,000 | 58億7151万 | -0.32% | 6.76 | 0.46 |
| 04/09 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,800 | 58億9491万 | -0.24% | 6.79 | 0.46 |
| 04/08 | 1,220 | 1,250 | 1,220 | 1,250 | +3.39% | 3,500 | 58億4812万 | -1.19% | 6.73 | 0.45 |
| 04/07 | 1,203 | 1,209 | 1,196 | 1,209 | +0.08% | 800 | 56億5630万 | -4.88% | 6.51 | 0.44 |
| 04/06 | 1,199 | 1,219 | 1,191 | 1,208 | 0% | 2,400 | 56億5162万 | -5.11% | 6.51 | 0.44 |
| 04/03 | 1,193 | 1,212 | 1,193 | 1,208 | +1.26% | 2,600 | 56億5162万 | -5.11% | 6.51 | 0.44 |
| 04/02 | 1,233 | 1,255 | 1,180 | 1,193 | -2.21% | 7,500 | 55億8145万 | -6.28% | 6.42 | 0.43 |
| 04/01 | 1,202 | 1,228 | 1,188 | 1,220 | +3.3% | 5,500 | 57億777万 | -4.24% | 6.57 | 0.44 |
| 03/31 | 1,167 | 1,189 | 1,167 | 1,181 | +1.64% | 1,400 | 55億2530万 | -7.37% | 9.52 | 0.43 |
| 03/30 | 1,161 | 1,168 | 1,161 | 1,162 | -4.13% | 6,700 | 54億3641万 | -8.93% | 9.36 | 0.42 |
| 03/27 | 1,192 | 1,212 | 1,180 | 1,212 | +0.33% | 2,600 | 56億7034万 | -5.16% | 9.77 | 0.44 |
| 03/26 | 1,203 | 1,234 | 1,203 | 1,208 | -1.87% | 1,700 | 56億5162万 | -5.7% | 9.73 | 0.44 |
| 03/25 | 1,212 | 1,254 | 1,212 | 1,231 | +1.65% | 3,400 | 57億5923万 | -3.98% | 9.92 | 0.45 |
| 03/24 | 1,216 | 1,225 | 1,202 | 1,211 | +2.11% | 4,900 | 56億6566万 | -5.54% | 9.76 | 0.44 |
| 03/23 | 1,200 | 1,216 | 1,152 | 1,186 | -5.12% | 14,000 | 55億4870万 | -7.49% | 9.56 | 0.43 |
| 03/19 | 1,293 | 1,306 | 1,250 | 1,250 | -5.3% | 8,600 | 58億4812万 | -2.8% | 10.07 | 0.45 |
| 03/18 | 1,314 | 1,349 | 1,287 | 1,320 | +0.46% | 7,300 | 61億7562万 | +2.64% | 10.64 | 0.48 |
| 03/17 | 1,314 | 1,325 | 1,314 | 1,314 | +0.08% | 4,200 | 61億4754万 | +2.98% | 10.59 | 0.48 |
| 03/16 | 1,340 | 1,350 | 1,285 | 1,313 | -2.01% | 7,000 | 61億4287万 | +3.71% | 10.58 | 0.48 |
| 03/13 | 1,321 | 1,340 | 1,312 | 1,340 | -0.81% | 7,000 | 62億6919万 | +6.77% | 10.8 | 0.49 |
| 03/12 | 1,376 | 1,420 | 1,342 | 1,351 | -3.36% | 5,600 | 63億2065万 | +8.6% | 10.89 | 0.49 |
| 03/11 | 1,389 | 1,445 | 1,359 | 1,398 | +2.87% | 13,300 | 65億4054万 | +13.47% | 11.27 | 0.51 |
| 03/10 | 1,320 | 1,359 | 1,266 | 1,359 | +3.66% | 7,500 | 63億5808万 | +11.67% | 10.95 | 0.49 |
| 03/09 | 1,269 | 1,311 | 1,221 | 1,311 | -1.35% | 11,900 | 61億3351万 | +8.89% | 10.56 | 0.48 |
| 03/06 | 1,346 | 1,346 | 1,310 | 1,329 | -1.7% | 4,400 | 62億1772万 | +11.4% | 10.71 | 0.48 |
| 03/05 | 1,364 | 1,372 | 1,304 | 1,352 | +4.08% | 17,600 | 63億2533万 | +14.58% | 10.9 | 0.49 |
| 03/04 | 1,400 | 1,400 | 1,260 | 1,299 | -8.46% | 30,400 | 60億7737万 | +11.31% | 10.47 | 0.47 |
| 03/03 | 1,302 | 1,469 | 1,302 | 1,419 | +14.25% | 85,400 | 66億3879万 | +22.75% | 11.44 | 0.52 |
| 03/02 | 1,209 | 1,260 | 1,193 | 1,242 | +2.56% | 14,000 | 58億1069万 | +8.85% | 10.01 | 0.45 |
| 02/27 | 1,220 | 1,222 | 1,200 | 1,211 | -0.41% | 9,400 | 56億6566万 | +6.79% | 9.76 | 0.44 |
| 02/26 | 1,219 | 1,219 | 1,200 | 1,216 | -0.25% | 2,900 | 56億8905万 | +7.9% | 9.8 | 0.44 |
| 02/25 | 1,240 | 1,247 | 1,212 | 1,219 | -1.3% | 5,800 | 57億309万 | +8.84% | 9.82 | 0.44 |
| 02/24 | 1,194 | 1,241 | 1,178 | 1,235 | +2.24% | 4,700 | 57億7794万 | +10.96% | 9.95 | 0.45 |
| 02/20 | 1,220 | 1,220 | 1,188 | 1,208 | -0.9% | 4,300 | 56億5162万 | +9.32% | 9.73 | 0.44 |
| 02/19 | 1,274 | 1,274 | 1,219 | 1,219 | -4.32% | 3,700 | 57億309万 | +11.12% | 9.82 | 0.44 |
| 02/18 | 1,244 | 1,276 | 1,230 | 1,274 | +3.16% | 11,900 | 59億6040万 | +16.88% | 10.27 | 0.46 |
| 02/17 | 1,221 | 1,239 | 1,203 | 1,235 | +0.49% | 6,600 | 57億7794万 | +14.35% | 9.95 | 0.45 |
| 02/16 | 1,176 | 1,229 | 1,164 | 1,229 | +0.74% | 35,900 | 57億4987万 | +14.65% | 9.9 | 0.45 |
| 02/13 | 1,286 | 1,288 | 1,216 | 1,220 | -5.21% | 20,100 | 57億777万 | +14.66% | 9.83 | 0.44 |
| 02/12 | 1,247 | 1,287 | 1,201 | 1,287 | +3.71% | 92,000 | 60億2122万 | +21.88% | 10.37 | 0.47 |
| 02/10 | 1,100 | 1,348 | 1,093 | 1,241 | +14.59% | 122,200 | 58億601万 | +18.87% | 10 | 0.45 |
| 02/09 | 1,060 | 1,088 | 1,053 | 1,083 | +2.65% | 5,900 | 50億6681万 | +4.64% | 8.73 | 0.39 |
| 02/06 | 1,048 | 1,055 | 1,048 | 1,055 | +0.29% | 5,300 | 49億3581万 | +2.23% | 8.5 | 0.38 |
| 02/05 | 1,065 | 1,065 | 1,050 | 1,052 | -0.75% | 2,000 | 49億2178万 | +2.04% | 8.48 | 0.38 |
| 02/04 | 1,045 | 1,060 | 1,045 | 1,060 | +1.83% | 4,300 | 49億5921万 | +3.01% | 8.54 | 0.38 |
| 02/03 | 1,037 | 1,045 | 1,036 | 1,041 | +1.26% | 2,600 | 48億7031万 | +1.46% | 8.39 | 0.38 |
| 02/02 | 1,028 | 1,033 | 1,028 | 1,028 | +0.19% | 1,000 | 48億949万 | +0.29% | 8.28 | 0.37 |
| 01/30 | 1,024 | 1,037 | 1,024 | 1,026 | -0.77% | 1,000 | 48億14万 | +0.2% | 8.27 | 0.37 |
| 01/29 | 1,025 | 1,036 | 1,025 | 1,034 | +0.88% | 600 | 48億3756万 | +1.08% | 8.33 | 0.38 |
| 01/28 | 1,031 | 1,031 | 1,025 | 1,025 | -0.39% | 500 | 47億9546万 | +0.39% | 8.26 | 0.37 |
| 01/27 | 1,027 | 1,029 | 1,027 | 1,029 | +0.49% | 400 | 48億1417万 | +0.88% | 8.29 | 0.37 |
| 01/26 | 1,040 | 1,040 | 1,024 | 1,024 | -1.92% | 2,700 | 47億9078万 | +0.49% | 8.25 | 0.37 |
| 01/23 | 1,055 | 1,056 | 1,040 | 1,044 | -1.04% | 3,600 | 48億8435万 | +2.45% | 8.41 | 0.38 |
| 01/22 | 1,035 | 1,055 | 1,035 | 1,055 | +2.43% | 3,200 | 49億3581万 | +3.63% | 8.5 | 0.38 |
| 01/21 | 1,034 | 1,034 | 1,024 | 1,030 | -0.48% | 1,700 | 48億1885万 | +1.28% | 8.3 | 0.37 |
| 01/20 | 1,048 | 1,048 | 1,035 | 1,035 | -0.96% | 500 | 48億4224万 | +1.77% | 8.34 | 0.38 |
| 01/19 | 1,039 | 1,060 | 1,036 | 1,045 | +1.06% | 6,500 | 48億8903万 | +2.85% | 8.42 | 0.38 |
| 01/16 | 1,036 | 1,037 | 1,029 | 1,034 | +0.19% | 3,700 | 48億3756万 | +1.87% | 8.33 | 0.38 |
| 01/15 | 1,035 | 1,038 | 1,022 | 1,032 | +1.08% | 1,900 | 48億2821万 | +1.78% | 8.32 | 0.37 |
| 01/14 | 1,037 | 1,037 | 1,020 | 1,021 | -1.35% | 2,900 | 47億7674万 | +0.69% | 8.23 | 0.37 |
| 01/13 | 1,034 | 1,035 | 1,030 | 1,035 | +0.49% | 1,800 | 48億4224万 | +2.07% | 8.34 | 0.38 |
| 01/09 | 1,025 | 1,032 | 1,025 | 1,030 | -0.39% | 900 | 48億1885万 | +1.58% | 8.3 | 0.37 |
| 01/08 | 1,029 | 1,034 | 1,018 | 1,034 | +2.38% | 2,700 | 48億3756万 | +1.97% | 8.33 | 0.38 |
| 01/07 | 1,008 | 1,010 | 1,002 | 1,010 | +0.5% | 1,600 | 47億2528万 | -0.3% | 8.14 | 0.37 |
| 01/06 | 1,010 | 1,010 | 1,005 | 1,005 | -0.5% | 1,100 | 47億189万 | -0.79% | 8.1 | 0.36 |
| 01/05 | 1,010 | 1,010 | 1,007 | 1,010 | -0.49% | 2,400 | 47億2528万 | -0.3% | 8.14 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 1,018 | 1,018 | 1,004 | 1,015 | -0.29% | 600 | 47億4867万 | +0.2% | 8.18 | 0.38 |
| 12/29 | 1,004 | 1,018 | 1,002 | 1,018 | +1.9% | 2,100 | 47億6271万 | +0.59% | 8.2 | 0.38 |
| 12/26 | 996 | 1,003 | 996 | 999 | +0.2% | 1,200 | 46億7382万 | -1.19% | 8.05 | 0.37 |
| 12/25 | 1,020 | 1,020 | 997 | 997 | -0.99% | 1,600 | 46億6446万 | -1.38% | 8.03 | 0.37 |
| 12/24 | 983 | 1,010 | 983 | 1,007 | +0.5% | 2,300 | 47億1124万 | -0.4% | 8.12 | 0.37 |
| 12/23 | 992 | 1,004 | 992 | 1,002 | +0.91% | 3,200 | 46億8785万 | -0.89% | 8.07 | 0.37 |
| 12/22 | 997 | 1,003 | 990 | 993 | -0.5% | 4,800 | 46億4575万 | -1.78% | 8 | 0.37 |
| 12/19 | 1,005 | 1,005 | 993 | 998 | -0.4% | 1,900 | 46億6914万 | -1.38% | 8.04 | 0.37 |
| 12/18 | 1,010 | 1,010 | 1,002 | 1,002 | -0.69% | 10,100 | 46億8785万 | -0.99% | 8.07 | 0.37 |
| 12/17 | 1,027 | 1,027 | 990 | 1,009 | -1.18% | 3,900 | 47億2060万 | -0.3% | 8.13 | 0.37 |
| 12/16 | 1,022 | 1,022 | 1,021 | 1,021 | 0% | 300 | 47億7674万 | +0.89% | 8.23 | 0.38 |
| 12/15 | 1,023 | 1,023 | 1,021 | 1,021 | -0.39% | 31,500 | 47億7674万 | +0.89% | 8.23 | 0.38 |
| 12/12 | 1,028 | 1,030 | 1,025 | 1,025 | +0.29% | 1,500 | 47億9546万 | +1.38% | 8.26 | 0.38 |
| 12/11 | 1,020 | 1,027 | 1,020 | 1,022 | +0.49% | 1,900 | 47億8142万 | +1.09% | 8.24 | 0.38 |
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 | 870 435 10/23 | 570 285 3/31 | 29,000 58,000 1/15 | - | - | +18.79% 10/23 | -18.87% 3/31 |
| 2009年 3月期 | 740 370 8/13 | 360 180 3/18 | 5,000 10,000 12/3 | - | - | +13.01% 8/13 | -21.27% 3/19 |
| 2010年 3月期 | 564 282 12/25 | 326 163 6/3 | 11,000 22,000 3/12 | - | - | +27.05% 7/10 | -14.54% 2/17 |
| 2011年 3月期 | 492 246 2/18 | 270 135 3/15 | 81,500 163,000 2/22 | 22億4917万 | 12億3430万 | +17.58% 2/18 | -39.94% 3/15 |
| 2012年 3月期 | 520 260 2/1 | 364 182 4/7 | 61,500 123,000 2/1 | 23億7718万 | 16億6402万 | +11.9% 2/1 | -7.04% 9/27 |
| 2013年 3月期 | 478 239 4/3 | 344 172 11/21 | 14,500 29,000 5/14 | 21億8517万 | 15億7259万 | +13.73% 7/12 | -17.54% 5/17 |
| 2014年 3月期 | 576 288 1/15 | 362 181 6/7 | 268,000 536,000 1/15 | 26億3324万 | 16億5488万 | +25.71% 1/15 | -10.41% 2/4 |
| 2015年 3月期 | 952 476 8/15 | 396 198 4/11 | 180,000 360,000 8/4 | 43億5216万 | 18億1035万 | +36.06% 8/15 | -7.18% 9/19 |
| 2016年 3月期 | 866 433 4/6 | 602 301 3/9 | 22,500 45,000 6/25 | 39億5900万 | 27億5210万 | +4.5% 1/14 | -10.54% 8/26 |
| 2017年 3月期 | 1,142 571 2/15 | 530 265 6/29 | 115,000 230,000 2/1 | 52億2076万 | 24億2294万 | +23.84% 2/14 | -14.81% 4/12 |
| 2018年 3月期 | 2,200 1/29 | 822 411 4/12 | 241,000 482,000 7/7 | 100億5752万 | 37億5785万 | +32.65% 7/7 | -20.1% 2/9 |
| 2019年 3月期 | 1,647 5/23 5/22 | 901 12/25 | 12,800 5/15 | 75億2942万 | 41億1901万 | +11% 1/30 | -20% 5/14 |
| 2020年 3月期 | 1,065 4/24 | 644 3/17 | 18,800 7/10 | 48億6875万 | 29億5583万 | +24.79% 5/14 | -21.9% 4/2 |
| 2021年 3月期 | 1,400 7/14 | 602 4/2 | 28,900 3/26 | 64億2572万 | 27億6305万 | +31.15% 7/14 | -11.93% 3/8 |
| 2022年 3月期 | 1,260 10/26 | 960 3/9 | 118,000 10/26 | 58億2359万 | 44億3702万 | +15.39% 10/27 | -7.84% 3/9 |
| 2023年 3月期 | 1,140 7/12 7/11 | 981 5/16 | 10,300 7/11 | 52億6896万 | 45億3408万 | +9.61% 7/11 | -4.4% 10/11 |
| 2024年 3月期 | 1,330 1/31 | 1,040 12/14 | 16,600 11/30 | 61億8516万 | 48億3652万 | +17.42% 1/31 | -7.46% 4/4 |
| 2025年 3月期 | 1,206 4/1 | 790 3/7 | 41,800 4/17 | 56億850万 | 36億8377万 | +4.76% 7/11 | -16.57% 8/5 |
| 2026年 3月期 | 1,469 3/3 | 732 4/7 | 122,200 2/10 | 68億7271万 | 34億1331万 | +22.7% 3/3 | -8.92% 3/30 |
| 最新 | 1,675 2026/5/14 | 4,100 | 78億3648万 | +30.35% 1,285 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/29 vs 1997/12/29
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/29
- 28%（1.28倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- -12%（0.88倍）
- 2002/12/25 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/29 vs 2002/12/25
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/29
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/27 vs 2006/12/29
- 40%（1.4倍）
- 2008/12/30 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/29 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/27 vs 2011/12/29
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/27
- 16%（1.16倍）
- 2014/12/29 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/28 vs 2014/12/29
- -20%（0.8倍）
- 2016/12/29 vs 2015/12/28
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/29
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/27 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/27
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/29 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/29
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/05/14 vs 2025/12/30
- 65%（1.65倍）
- 過去安値
270円（2011/03/15） - 520%（6.2倍）
1,675円（5/14）
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。
