KOKUSAI ELECTRIC（6525）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/17

前日 (8/14): 9,187
始値: 9,288
高値: 9,411
安値: 9,007
終値 +1.3%: 9,306
出来高 -45.91%: 5,824,000

乖離率

株価（5日） 移動平均値: +5.34%
8,834
株価（25日） 移動平均値: +6.93%
8,703
出来高（5日） 移動平均値: -26.34%
7,906,320

2026/03/23～2026/08/17

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
08/17	9,288	9,411	9,007	9,306	+1.3%	5,824,000	2兆2159億	+6.93%	39.16	9.66
08/14	9,144	9,559	8,941	9,187	+1.91%	10,767,600	2兆1875億	+4.84%	38.66	9.54
08/13	8,831	9,421	8,757	9,015	+4.14%	9,489,900	2兆1466億	+2.57%	37.94	9.36
08/12	7,935	8,657	7,857	8,657	+8.13%	7,180,000	2兆613億	-2.05%	36.43	8.99
08/10	8,229	8,536	7,934	8,006	-1.6%	6,270,100	1兆9063億	-10.48%	33.69	8.31
08/07	8,674	8,674	7,810	8,136	-1.07%	10,339,900	1兆9373億	-10.61%	34.24	8.45
08/06	7,952	8,873	7,716	8,224	-3.11%	15,442,900	1兆9582億	-10.55%	34.61	8.54
08/05	8,778	8,782	8,357	8,488	+3.47%	6,807,200	2兆211億	-8.95%	35.72	8.81
08/04	7,879	8,248	7,606	8,203	+5.37%	9,689,400	1兆9532億	-12.89%	34.52	8.52
08/03	7,572	8,131	7,385	7,785	+4.89%	13,248,700	1兆8537億	-17.95%	32.76	8.08
07/31	7,422	7,422	7,422	7,422	+15.57%	913,300	1兆7672億	-22.49%	31.23	7.71
07/30	6,119	6,788	6,025	6,422	+6.17%	12,346,600	1兆5291億	-33.69%	27.03	6.67
07/29	7,101	7,245	5,936	6,049	-17.68%	13,039,600	1兆4403億	-38.23%	25.46	6.28
07/28	7,705	7,762	7,244	7,348	-14.17%	6,858,000	1兆7496億	-25.94%	30.92	7.63
07/27	8,680	8,689	8,300	8,561	-0.02%	5,156,300	2兆385億	-14.73%	36.03	8.89
07/24	8,960	9,108	8,455	8,563	-5.98%	6,023,300	2兆389億	-15.25%	36.04	8.89
07/23	9,341	9,498	9,058	9,108	+4.2%	7,478,400	2兆1687億	-10.26%	38.33	9.46
07/22	9,450	9,534	8,617	8,741	-2.88%	10,453,300	2兆813億	-14.03%	36.78	9.08
07/21	8,802	9,017	8,551	9,000	+2.26%	7,873,500	2兆1430億	-11.83%	37.87	9.35
07/17	9,676	9,733	8,447	8,801	-11.01%	11,567,700	2兆956億	-14.09%	37.04	9.14
07/16	10,385	10,430	9,753	9,890	-8.85%	7,191,500	2兆3549億	-3.49%	41.62	10.27
07/15	10,295	10,850	10,200	10,850	+4.78%	5,923,300	2兆5835億	+6.64%	45.66	11.27
07/14	10,295	10,455	9,751	10,355	-2.5%	9,444,200	2兆4656億	+2.99%	43.58	10.75
07/13	10,750	11,475	10,480	10,620	-2.03%	7,062,100	2兆5287億	+6.71%	44.69	11.03
07/10	10,975	11,120	10,595	10,840	+0.28%	7,837,500	2兆5811億	+10.42%	45.62	11.26
07/09	10,350	10,830	10,290	10,810	+9.92%	8,716,600	2兆5740億	+11.39%	45.49	11.23
07/08	9,790	10,070	9,559	9,834	-3.96%	10,655,000	2兆3416億	+2.32%	41.38	10.21
07/07	10,970	11,450	10,240	10,240	-9.14%	9,479,400	2兆4383億	+7.37%	43.09	10.63
07/06	12,000	12,005	10,750	11,270	-6.08%	11,457,600	2兆6835億	+19.58%	47.43	11.7
07/03	9,971	12,000	9,706	12,000	+15.05%	14,224,700	2兆8573億	+29.34%	50.5	12.46
07/02	10,500	10,805	10,135	10,430	-8.67%	5,765,900	2兆4835億	+14.28%	43.89	10.83
07/01	11,580	12,220	11,250	11,420	+5.2%	9,514,400	2兆7192億	+26.4%	48.06	11.86
06/30	10,300	11,090	9,923	10,855	+8.8%	9,679,800	2兆5847億	+22.12%	45.68	11.28
06/29	10,130	10,130	9,317	9,977	-0.03%	6,584,800	2兆3756億	+14.14%	41.99	10.36
06/26	9,850	10,265	9,719	9,980	-1.67%	6,479,300	2兆3763億	+15.4%	42	10.37
06/25	9,728	10,195	9,663	10,150	+11.2%	7,051,800	2兆4168億	+18.89%	42.71	10.54
06/24	9,311	9,681	8,870	9,128	-1.54%	7,793,400	2兆1735億	+8.51%	38.41	9.48
06/23	10,315	10,475	9,271	9,271	-9.99%	6,058,200	2兆2075億	+11.74%	39.01	9.63
06/22	10,050	10,710	9,954	10,300	+1.33%	3,611,900	2兆4525億	+25.76%	43.34	10.7
06/19	10,130	10,615	10,025	10,165	+5.02%	6,978,400	2兆4204億	+26.34%	42.78	10.56
06/18	9,561	9,886	9,510	9,679	+1.22%	5,872,800	2兆3047億	+22.47%	40.73	10.05
06/17	9,452	9,753	9,402	9,562	-1.88%	5,173,800	2兆2768億	+23%	40.24	9.93
06/16	10,110	10,140	9,643	9,745	-2.14%	10,157,500	2兆3204億	+27.57%	41.01	10.12
06/15	9,212	9,958	9,092	9,958	+12.2%	9,036,400	2兆3711億	+32.21%	41.91	10.34
06/12	8,548	9,057	8,532	8,875	+10.36%	7,053,300	2兆1132億	+19.67%	37.35	9.22
06/11	7,490	8,198	7,483	8,042	+2.64%	6,425,900	1兆9149億	+9.34%	33.84	8.35
06/10	7,685	8,360	7,643	7,835	+0.19%	8,226,000	1兆8656億	+7.12%	32.97	8.14
06/09	7,465	7,872	7,401	7,820	+7.86%	6,027,100	1兆8620億	+7.71%	32.91	8.12
06/08	7,122	7,490	7,092	7,250	-9.62%	5,575,900	1兆7263億	+0.65%	30.51	7.53
06/05	8,317	8,370	7,823	8,022	-5.26%	5,498,800	1兆9101億	+11.84%	33.76	8.33
06/04	8,050	8,553	8,000	8,467	+6.01%	7,747,300	2兆161億	+18.9%	35.63	8.8
06/03	7,730	8,147	7,700	7,987	+7.22%	5,925,100	1兆9018億	+13.31%	33.61	8.3
06/02	7,650	7,858	7,209	7,449	-1.92%	6,208,100	1兆7737億	+6.54%	31.35	7.74
06/01	8,130	8,246	7,595	7,595	-7.5%	6,869,200	1兆8084億	+9.12%	31.96	7.89
05/29	8,395	8,400	7,911	8,211	+1.07%	8,263,300	1兆9551億	+18.45%	34.55	8.53
05/28	7,741	8,289	7,488	8,124	+4.56%	8,971,100	1兆9344億	+18.2%	34.19	8.44
05/27	7,877	8,279	7,698	7,770	+8.5%	13,910,400	1兆8501億	+14%	32.7	8.07
05/26	7,797	7,868	7,105	7,161	-6.36%	5,599,300	1兆7051億	+5.39%	30.14	7.44
05/25	7,600	7,767	7,367	7,647	+5.9%	6,058,600	1兆8208億	+12.59%	32.18	7.94
05/22	7,155	7,350	7,070	7,221	+3.08%	7,920,200	1兆7194億	+6.6%	30.39	7.5
05/21	6,425	7,090	6,361	7,005	+12.04%	10,580,900	1兆6679億	+3.64%	29.48	7.28
05/20	6,200	6,380	6,131	6,252	-5.27%	12,578,900	1兆4886億	-7.42%	26.31	6.49
05/19	6,616	6,993	6,503	6,600	-1.73%	5,801,700	1兆5715億	-2.27%	27.77	6.86
05/18	6,536	7,060	6,530	6,716	+1.91%	7,552,500	1兆5991億	-0.07%	28.26	6.98
05/15	6,450	6,865	6,225	6,590	+2.14%	9,780,700	1兆5691億	-1.04%	27.73	6.85
05/14	6,800	6,908	6,372	6,452	+4.57%	11,729,300	1兆5363億	-2.17%	27.15	6.7
05/13	6,628	7,100	5,940	6,170	-12.83%	19,061,200	1兆4691億	-5.74%	25.96	6.41
05/12	7,053	7,218	6,916	7,078	+0.34%	4,055,800	1兆6853億	+8.78%	29.79	7.35
05/11	7,589	7,651	7,039	7,054	-4.13%	4,796,200	1兆6796億	+9.48%	29.68	7.33
05/08	6,980	7,358	6,888	7,358	+5.01%	5,723,300	1兆7520億	+15.67%	30.96	7.64
05/07	7,000	7,087	6,751	7,007	+7.8%	7,116,500	1兆6684億	+11.68%	29.49	7.28
05/01	6,404	6,658	6,379	6,500	+1.91%	4,560,900	1兆5477億	+4.69%	27.35	6.75
04/30	6,467	6,530	6,296	6,378	-2.06%	3,527,800	1兆5187億	+3.25%	26.84	6.63
04/28	6,673	6,742	6,451	6,512	-3.25%	4,414,000	1兆5506億	+5.77%	27.4	6.76
04/27	6,804	6,885	6,632	6,731	+1.28%	4,063,300	1兆6027億	+10.07%	28.33	6.99
04/24	6,677	6,730	6,571	6,646	+1.02%	3,430,900	1兆5825億	+9.72%	27.97	6.9
04/23	6,776	6,798	6,510	6,579	-0.89%	4,551,500	1兆5665億	+9.52%	27.69	6.83
04/22	6,610	6,769	6,490	6,638	-3.64%	8,903,600	1兆5806億	+11.3%	27.93	6.9
04/21	6,820	6,956	6,808	6,889	+2.24%	3,595,200	1兆6403億	+16.62%	28.99	7.16
04/20	6,752	6,999	6,736	6,738	+0.31%	4,283,500	1兆6044億	+15.24%	28.36	7
04/17	7,093	7,199	6,715	6,717	-7.19%	5,927,000	1兆5994億	+15.99%	28.27	6.98
04/16	7,060	7,330	7,001	7,237	+2.16%	5,024,900	1兆7232億	+25.97%	30.46	7.52
04/15	7,500	7,537	6,981	7,084	-1.61%	9,420,900	1兆6868億	+24.59%	29.81	7.36
04/14	7,099	7,615	6,934	7,200	+5.16%	13,768,400	1兆7144億	+27.75%	30.3	7.48
04/13	6,890	7,076	6,654	6,847	-0.17%	7,410,800	1兆6303億	+22.95%	28.81	7.11
04/10	6,310	6,879	6,290	6,859	+9.67%	11,343,000	1兆6332億	+23.7%	28.86	7.12
04/09	5,801	6,307	5,727	6,254	+7.79%	9,945,800	1兆4891億	+13.61%	26.32	6.5
04/08	5,600	5,826	5,490	5,802	+12.7%	5,398,900	1兆3815億	+5.78%	24.42	6.03
04/07	5,099	5,335	5,095	5,148	+3.15%	4,950,600	1兆2258億	-6.4%	21.66	5.35
04/06	5,201	5,314	4,991	4,991	-4.82%	5,306,800	1兆1884億	-10.02%	21	5.18
04/03	5,333	5,359	5,206	5,244	+1.02%	2,071,700	1兆2486億	-6.46%	22.07	5.45
04/02	5,568	5,568	5,180	5,191	-5.07%	3,933,400	1兆2360億	-8.3%	21.84	5.39
04/01	5,289	5,475	5,249	5,468	+9.1%	3,065,000	1兆3020億	-4.24%	23.01	5.68
03/31	4,983	5,173	4,869	5,012	-3.32%	3,963,000	1兆1934億	-12.77%	38.9	5.34
03/30	5,055	5,232	5,003	5,184	-3.52%	2,885,800	1兆2343億	-10.64%	40.24	5.52
03/27	5,409	5,448	5,245	5,373	-5.64%	4,124,000	1兆2793億	-8%	41.7	5.72
03/26	5,885	5,886	5,623	5,694	-3.15%	3,187,000	1兆3558億	-2.87%	44.19	6.07
03/25	5,704	5,943	5,674	5,879	+7.36%	4,917,900	1兆3998億	+0.12%	45.63	6.26
03/24	5,477	5,571	5,300	5,476	+3.77%	3,917,700	1兆3039億	-6.87%	42.5	5.83
03/23	5,313	5,375	5,126	5,277	-2.35%	3,465,500	1兆2565億	-10.8%	40.96	5.62

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 3月期	5,230 2/16	2,108 10/25	34,234,200 10/25	1兆2131億	4856億9205万	+30.24% 2/15	-19.29% 3/15
2025年 3月期	5,940 7/17	2,068 12/23	17,538,300 8/30	1兆3977億	4887億1969万	+38.6% 2/21	-39.06% 8/5
2026年 3月期	7,120 1/29	1,667 4/9	18,451,000 9/18	1兆6953億	3961億8509万	+44.74% 9/22	-20.69% 11/21
最新	9,306 2026/8/17		5,824,000	2兆2159億		+6.93% 8,703

年間値上がり率

2024/12/30 vs 2023/12/29: -30%（0.7倍）
2025/12/30 vs 2024/12/30: 156%（2.56倍）
2026/08/17 vs 2025/12/30: 69%（1.69倍）
過去安値 1,667円（2025/04/09）: 458%（5.58倍）
9,306円（8/17）

KOKUSAI ELECTRIC（6525）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート