- 6525
- 2026/10/16
- 時価
- 1兆8892億円
- PER 予
- 33.39倍
- 2024年以降
- 12.92-55.19倍
（2024-2026年） - PBR
- 8.24倍
- 2024年以降
- 1.78-7.59倍
（2024-2026年） - 配当 予
- 0.82%
- ROE 予
- 24.68%
- ROA 予
- 14.96%
- 資料
- Link
- CSV,JSON
KOKUSAI ELECTRIC（6525）の株価チャート
株価
10/16
- 前日 (10/15)
- 7,716
- 始値
- 7,848
- 高値
- 8,040
- 安値
- 7,623
- 終値 +2.83%
- 7,934
- 出来高 -34.63%
- 5,919,900
乖離率
- 株価（5日）
移動平均値 - -9.4%
8,757 - 株価（25日）
移動平均値 - -12.71%
9,089 - 出来高（5日）
移動平均値 - -13.12%
6,814,220
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 7,848 | 8,040 | 7,623 | 7,934 | +2.83% | 5,919,900 | - | -12.71% | - | - |
| 10/15 | 8,501 | 8,523 | 7,692 | 7,716 | -13.48% | 9,055,400 | - | -15.48% | - | - |
| 10/14 | 9,130 | 9,280 | 8,850 | 8,918 | -2.3% | 6,391,900 | - | -2.56% | - | - |
| 10/13 | 9,409 | 9,538 | 9,078 | 9,128 | -9.53% | 6,377,800 | - | 0% | - | - |
| 10/09 | 9,577 | 10,100 | 9,512 | 10,090 | +2.81% | 6,326,100 | - | +10.93% | - | - |
| 10/08 | 9,870 | 10,110 | 9,757 | 9,814 | -0.16% | 5,869,400 | - | +8.62% | - | - |
| 10/07 | 10,150 | 10,270 | 9,820 | 9,830 | -4.84% | 5,902,600 | - | +9.3% | - | - |
| 10/06 | 10,410 | 10,440 | 10,170 | 10,330 | -1.48% | 4,111,100 | - | +15.33% | - | - |
| 10/05 | 10,430 | 10,525 | 10,235 | 10,485 | +4.33% | 5,057,000 | - | +17.9% | - | - |
| 10/02 | 10,135 | 10,255 | 9,881 | 10,050 | -0.69% | 5,483,500 | - | +14.05% | - | - |
| 10/01 | 9,767 | 10,145 | 9,440 | 10,120 | +5.66% | 10,041,700 | - | +15.66% | - | - |
| 09/30 | 9,540 | 9,741 | 9,381 | 9,578 | +2.65% | 27,498,800 | - | +10.4% | - | - |
| 09/29 | 9,425 | 9,476 | 9,220 | 9,331 | +1.77% | 7,493,400 | - | +8.17% | - | - |
| 09/28 | 9,342 | 9,529 | 9,169 | 9,169 | -1.41% | 7,586,600 | - | +6.9% | - | - |
| 09/25 | 9,077 | 9,454 | 9,060 | 9,300 | +2.32% | 6,192,900 | - | +8.96% | - | - |
| 09/24 | 9,184 | 9,311 | 8,978 | 9,089 | +2.31% | 7,599,900 | - | +6.82% | - | - |
| 09/18 | 8,434 | 8,890 | 8,403 | 8,884 | +7.24% | 10,246,600 | - | +4.3% | - | - |
| 09/17 | 8,554 | 8,650 | 8,167 | 8,284 | -2.68% | 7,065,000 | - | -2.88% | - | - |
| 09/16 | 7,980 | 8,554 | 7,972 | 8,512 | +3.45% | 9,389,400 | - | -0.55% | - | - |
| 09/15 | 7,850 | 8,443 | 7,842 | 8,228 | +2.85% | 7,817,400 | - | -3.93% | - | - |
| 09/14 | 7,886 | 8,090 | 7,620 | 8,000 | -1.98% | 7,807,800 | - | -6.5% | - | - |
| 09/11 | 8,371 | 8,419 | 8,056 | 8,162 | -7.47% | 7,710,700 | - | -4.67% | - | - |
| 09/10 | 8,932 | 9,033 | 8,601 | 8,821 | +1.68% | 7,776,300 | - | +3% | - | - |
| 09/09 | 9,232 | 9,410 | 8,675 | 8,675 | -1.22% | 11,131,700 | - | +1.45% | - | - |
| 09/08 | 8,935 | 9,445 | 8,778 | 8,782 | -1.65% | 10,271,800 | - | +2.93% | - | - |
| 09/07 | 8,895 | 9,168 | 8,798 | 8,929 | +7.64% | 9,922,200 | - | +5.15% | - | - |
| 09/04 | 8,447 | 8,533 | 8,122 | 8,295 | -0.36% | 5,562,600 | - | -1.62% | - | - |
| 09/03 | 8,461 | 8,549 | 8,109 | 8,325 | -0.02% | 6,225,700 | - | -0.38% | - | - |
| 09/02 | 8,425 | 8,490 | 8,133 | 8,327 | -2.71% | 5,697,700 | - | +0.74% | - | - |
| 09/01 | 8,579 | 8,794 | 8,297 | 8,559 | -2.59% | 8,278,000 | - | +4.04% | - | - |
| 08/31 | 8,472 | 9,017 | 8,430 | 8,787 | -1.39% | 19,194,700 | - | +6.81% | - | - |
| 08/28 | 8,806 | 9,069 | 8,770 | 8,911 | +2.17% | 6,226,100 | - | +8.43% | - | - |
| 08/27 | 8,766 | 8,924 | 8,469 | 8,722 | +3.02% | 6,056,700 | - | +6.03% | - | - |
| 08/26 | 8,250 | 8,487 | 8,168 | 8,466 | -0.27% | 5,022,800 | - | +2.92% | - | - |
| 08/25 | 8,130 | 8,561 | 7,986 | 8,489 | +2.52% | 5,245,900 | - | +2.92% | - | - |
| 08/24 | 8,434 | 8,635 | 8,257 | 8,280 | -0.49% | 5,673,600 | - | +0.24% | - | - |
| 08/21 | 7,965 | 8,429 | 7,965 | 8,321 | +2.54% | 5,850,300 | - | -0.05% | - | - |
| 08/20 | 7,982 | 8,260 | 7,945 | 8,115 | +0.12% | 4,820,100 | - | -3.69% | - | - |
| 08/19 | 8,210 | 8,533 | 8,038 | 8,105 | -6.41% | 8,043,100 | - | -4.82% | - | - |
| 08/18 | 9,456 | 9,554 | 8,598 | 8,660 | -6.94% | 7,475,600 | - | +0.51% | - | - |
| 08/17 | 9,288 | 9,411 | 9,007 | 9,306 | +1.3% | 5,824,000 | - | +6.93% | - | - |
| 08/14 | 9,144 | 9,559 | 8,941 | 9,187 | +1.91% | 10,767,600 | - | +4.84% | - | - |
| 08/13 | 8,831 | 9,421 | 8,757 | 9,015 | +4.14% | 9,489,900 | - | +2.57% | - | - |
| 08/12 | 7,935 | 8,657 | 7,857 | 8,657 | +8.13% | 7,180,000 | - | -2.05% | - | - |
| 08/10 | 8,229 | 8,536 | 7,934 | 8,006 | -1.6% | 6,270,100 | - | -10.48% | - | - |
| 08/07 | 8,674 | 8,674 | 7,810 | 8,136 | -1.07% | 10,339,900 | - | -10.61% | - | - |
| 08/06 | 7,952 | 8,873 | 7,716 | 8,224 | -3.11% | 15,442,900 | - | -10.55% | - | - |
| 08/05 | 8,778 | 8,782 | 8,357 | 8,488 | +3.47% | 6,807,200 | - | -8.95% | - | - |
| 08/04 | 7,879 | 8,248 | 7,606 | 8,203 | +5.37% | 9,689,400 | - | -12.89% | - | - |
| 08/03 | 7,572 | 8,131 | 7,385 | 7,785 | +4.89% | 13,248,700 | - | -17.95% | - | - |
| 07/31 | 7,422 | 7,422 | 7,422 | 7,422 | +15.57% | 913,300 | - | -22.49% | - | - |
| 07/30 | 6,119 | 6,788 | 6,025 | 6,422 | +6.17% | 12,346,600 | - | -33.69% | - | - |
| 07/29 | 7,101 | 7,245 | 5,936 | 6,049 | -17.68% | 13,039,600 | - | -38.23% | - | - |
| 07/28 | 7,705 | 7,762 | 7,244 | 7,348 | -14.17% | 6,858,000 | - | -25.94% | - | - |
| 07/27 | 8,680 | 8,689 | 8,300 | 8,561 | -0.02% | 5,156,300 | - | -14.73% | - | - |
| 07/24 | 8,960 | 9,108 | 8,455 | 8,563 | -5.98% | 6,023,300 | - | -15.25% | - | - |
| 07/23 | 9,341 | 9,498 | 9,058 | 9,108 | +4.2% | 7,478,400 | - | -10.26% | - | - |
| 07/22 | 9,450 | 9,534 | 8,617 | 8,741 | -2.88% | 10,453,300 | - | -14.03% | - | - |
| 07/21 | 8,802 | 9,017 | 8,551 | 9,000 | +2.26% | 7,873,500 | - | -11.83% | - | - |
| 07/17 | 9,676 | 9,733 | 8,447 | 8,801 | -11.01% | 11,567,700 | - | -14.09% | - | - |
| 07/16 | 10,385 | 10,430 | 9,753 | 9,890 | -8.85% | 7,191,500 | - | -3.49% | - | - |
| 07/15 | 10,295 | 10,850 | 10,200 | 10,850 | +4.78% | 5,923,300 | - | +6.64% | - | - |
| 07/14 | 10,295 | 10,455 | 9,751 | 10,355 | -2.5% | 9,444,200 | - | +2.99% | - | - |
| 07/13 | 10,750 | 11,475 | 10,480 | 10,620 | -2.03% | 7,062,100 | - | +6.71% | - | - |
| 07/10 | 10,975 | 11,120 | 10,595 | 10,840 | +0.28% | 7,837,500 | - | +10.42% | - | - |
| 07/09 | 10,350 | 10,830 | 10,290 | 10,810 | +9.92% | 8,716,600 | - | +11.39% | - | - |
| 07/08 | 9,790 | 10,070 | 9,559 | 9,834 | -3.96% | 10,655,000 | - | +2.32% | - | - |
| 07/07 | 10,970 | 11,450 | 10,240 | 10,240 | -9.14% | 9,479,400 | - | +7.37% | - | - |
| 07/06 | 12,000 | 12,005 | 10,750 | 11,270 | -6.08% | 11,457,600 | - | +19.58% | - | - |
| 07/03 | 9,971 | 12,000 | 9,706 | 12,000 | +15.05% | 14,224,700 | - | +29.34% | - | - |
| 07/02 | 10,500 | 10,805 | 10,135 | 10,430 | -8.67% | 5,765,900 | - | +14.28% | - | - |
| 07/01 | 11,580 | 12,220 | 11,250 | 11,420 | +5.2% | 9,514,400 | - | +26.4% | - | - |
| 06/30 | 10,300 | 11,090 | 9,923 | 10,855 | +8.8% | 9,679,800 | - | +22.12% | - | - |
| 06/29 | 10,130 | 10,130 | 9,317 | 9,977 | -0.03% | 6,584,800 | - | +14.14% | - | - |
| 06/26 | 9,850 | 10,265 | 9,719 | 9,980 | -1.67% | 6,479,300 | - | +15.4% | - | - |
| 06/25 | 9,728 | 10,195 | 9,663 | 10,150 | +11.2% | 7,051,800 | - | +18.89% | - | - |
| 06/24 | 9,311 | 9,681 | 8,870 | 9,128 | -1.54% | 7,793,400 | - | +8.51% | - | - |
| 06/23 | 10,315 | 10,475 | 9,271 | 9,271 | -9.99% | 6,058,200 | - | +11.74% | - | - |
| 06/22 | 10,050 | 10,710 | 9,954 | 10,300 | +1.33% | 3,611,900 | - | +25.76% | - | - |
| 06/19 | 10,130 | 10,615 | 10,025 | 10,165 | +5.02% | 6,978,400 | - | +26.34% | - | - |
| 06/18 | 9,561 | 9,886 | 9,510 | 9,679 | +1.22% | 5,872,800 | - | +22.47% | - | - |
| 06/17 | 9,452 | 9,753 | 9,402 | 9,562 | -1.88% | 5,173,800 | - | +23% | - | - |
| 06/16 | 10,110 | 10,140 | 9,643 | 9,745 | -2.14% | 10,157,500 | - | +27.57% | - | - |
| 06/15 | 9,212 | 9,958 | 9,092 | 9,958 | +12.2% | 9,036,400 | - | +32.21% | - | - |
| 06/12 | 8,548 | 9,057 | 8,532 | 8,875 | +10.36% | 7,053,300 | - | +19.67% | - | - |
| 06/11 | 7,490 | 8,198 | 7,483 | 8,042 | +2.64% | 6,425,900 | - | +9.34% | - | - |
| 06/10 | 7,685 | 8,360 | 7,643 | 7,835 | +0.19% | 8,226,000 | - | +7.12% | - | - |
| 06/09 | 7,465 | 7,872 | 7,401 | 7,820 | +7.86% | 6,027,100 | - | +7.71% | - | - |
| 06/08 | 7,122 | 7,490 | 7,092 | 7,250 | -9.62% | 5,575,900 | - | +0.65% | - | - |
| 06/05 | 8,317 | 8,370 | 7,823 | 8,022 | -5.26% | 5,498,800 | - | +11.84% | - | - |
| 06/04 | 8,050 | 8,553 | 8,000 | 8,467 | +6.01% | 7,747,300 | - | +18.9% | - | - |
| 06/03 | 7,730 | 8,147 | 7,700 | 7,987 | +7.22% | 5,925,100 | - | +13.31% | - | - |
| 06/02 | 7,650 | 7,858 | 7,209 | 7,449 | -1.92% | 6,208,100 | - | +6.54% | - | - |
| 06/01 | 8,130 | 8,246 | 7,595 | 7,595 | -7.5% | 6,869,200 | - | +9.12% | - | - |
| 05/29 | 8,395 | 8,400 | 7,911 | 8,211 | +1.07% | 8,263,300 | - | +18.45% | - | - |
| 05/28 | 7,741 | 8,289 | 7,488 | 8,124 | +4.56% | 8,971,100 | - | +18.2% | - | - |
| 05/27 | 7,877 | 8,279 | 7,698 | 7,770 | +8.5% | 13,910,400 | - | +14% | - | - |
| 05/26 | 7,797 | 7,868 | 7,105 | 7,161 | -6.36% | 5,599,300 | - | +5.39% | - | - |
| 05/25 | 7,600 | 7,767 | 7,367 | 7,647 | +5.9% | 6,058,600 | - | +12.59% | - | - |
| 05/22 | 7,155 | 7,350 | 7,070 | 7,221 | +3.08% | 7,920,200 | - | +6.6% | - | - |
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 | |
| 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 | 7,934 2026/10/16 | 5,919,900 | 1兆8892億 | -12.71% 9,089 | |||
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）
- 2026/10/16 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
1,667円（2025/04/09） - 376%（4.76倍）
7,934円（10/16）
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。
