- 6543
- 2026/09/25
- 時価
- 49億円
- PER 予
- 13.94倍
- 2017年以降
- 3.55-19.97倍
（2017-2026年） - PBR
- 1.15倍
- 2017年以降
- 0.47-2.94倍
（2017-2026年） - 配当 予
- 2.79%
- ROE 予
- 8.26%
- ROA 予
- 6.27%
- 資料
- Link
- CSV,JSON
日宣（6543）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,178
- 始値
- 1,175
- 高値
- 1,184
- 安値
- 1,170
- 終値 +0.51%
- 1,184
- 出来高 -59.57%
- 1,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,184 - 株価（25日）
移動平均値 - -2.95%
1,220 - 出来高（5日）
移動平均値 - -7.77%
2,060
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,175 | 1,184 | 1,170 | 1,184 | +0.51% | 1,900 | - | -2.95% | - | - |
| 09/24 | 1,189 | 1,197 | 1,163 | 1,178 | -0.51% | 4,700 | - | -3.6% | - | - |
| 09/18 | 1,190 | 1,210 | 1,180 | 1,184 | -0.5% | 1,500 | - | -3.19% | - | - |
| 09/17 | 1,182 | 1,190 | 1,182 | 1,190 | +0.34% | 700 | - | -2.7% | - | - |
| 09/16 | 1,189 | 1,214 | 1,185 | 1,186 | -0.25% | 1,500 | - | -3.03% | - | - |
| 09/15 | 1,188 | 1,202 | 1,188 | 1,189 | +0.17% | 1,200 | - | -2.86% | - | - |
| 09/14 | 1,203 | 1,203 | 1,157 | 1,187 | -0.5% | 4,700 | - | -3.02% | - | - |
| 09/11 | 1,215 | 1,215 | 1,186 | 1,193 | -2.53% | 2,000 | - | -2.53% | - | - |
| 09/10 | 1,226 | 1,226 | 1,211 | 1,224 | -0.24% | 2,300 | - | 0% | - | - |
| 09/09 | 1,223 | 1,230 | 1,212 | 1,227 | +0.49% | 2,100 | - | +0.33% | - | - |
| 09/08 | 1,224 | 1,224 | 1,210 | 1,221 | +0.41% | 2,200 | - | -0.08% | - | - |
| 09/07 | 1,220 | 1,220 | 1,207 | 1,216 | -0.33% | 1,500 | - | -0.33% | - | - |
| 09/04 | 1,218 | 1,220 | 1,198 | 1,220 | +0.16% | 3,600 | - | +0.08% | - | - |
| 09/03 | 1,218 | 1,218 | 1,200 | 1,218 | +1.5% | 1,700 | - | 0% | - | - |
| 09/02 | 1,203 | 1,206 | 1,198 | 1,200 | -0.17% | 2,500 | - | -1.32% | - | - |
| 09/01 | 1,218 | 1,218 | 1,200 | 1,202 | -0.25% | 5,700 | - | -1.15% | - | - |
| 08/31 | 1,225 | 1,234 | 1,193 | 1,205 | -1.63% | 4,600 | - | -0.82% | - | - |
| 08/28 | 1,254 | 1,269 | 1,224 | 1,225 | -5.77% | 13,300 | - | +0.91% | - | - |
| 08/27 | 1,277 | 1,300 | 1,271 | 1,300 | +0.93% | 8,000 | - | +7.17% | - | - |
| 08/26 | 1,265 | 1,288 | 1,265 | 1,288 | +1.9% | 3,500 | - | +6.62% | - | - |
| 08/25 | 1,277 | 1,277 | 1,259 | 1,264 | -0.78% | 4,500 | - | +4.98% | - | - |
| 08/24 | 1,280 | 1,295 | 1,250 | 1,274 | -2.23% | 15,800 | - | +6.08% | - | - |
| 08/21 | 1,430 | 1,450 | 1,263 | 1,303 | +6.8% | 101,200 | - | +8.86% | - | - |
| 08/20 | 1,216 | 1,220 | 1,216 | 1,220 | +0.83% | 1,000 | - | +2.35% | - | - |
| 08/19 | 1,216 | 1,217 | 1,205 | 1,210 | -0.41% | 1,000 | - | +1.68% | - | - |
| 08/18 | 1,200 | 1,215 | 1,199 | 1,215 | +0.83% | 1,700 | - | +2.27% | - | - |
| 08/17 | 1,193 | 1,208 | 1,193 | 1,205 | +1.09% | 3,600 | - | +1.6% | - | - |
| 08/14 | 1,204 | 1,204 | 1,185 | 1,192 | -0.67% | 3,800 | - | +0.68% | - | - |
| 08/13 | 1,200 | 1,202 | 1,190 | 1,200 | 0% | 3,600 | - | +1.35% | - | - |
| 08/12 | 1,201 | 1,203 | 1,190 | 1,200 | +0.25% | 2,000 | - | +1.44% | - | - |
| 08/10 | 1,197 | 1,200 | 1,185 | 1,197 | +0.59% | 2,400 | - | +1.18% | - | - |
| 08/07 | 1,191 | 1,200 | 1,184 | 1,190 | +0.42% | 3,200 | - | +0.51% | - | - |
| 08/06 | 1,188 | 1,199 | 1,185 | 1,185 | -1% | 1,200 | - | +0.08% | - | - |
| 08/05 | 1,196 | 1,197 | 1,182 | 1,197 | +0.25% | 2,100 | - | +1.1% | - | - |
| 08/04 | 1,189 | 1,194 | 1,182 | 1,194 | +0.42% | 2,400 | - | +0.84% | - | - |
| 08/03 | 1,201 | 1,201 | 1,189 | 1,189 | +0.59% | 2,400 | - | +0.42% | - | - |
| 07/31 | 1,185 | 1,196 | 1,182 | 1,182 | -0.25% | 1,800 | - | -0.08% | - | - |
| 07/30 | 1,190 | 1,200 | 1,182 | 1,185 | -0.42% | 4,200 | - | +0.08% | - | - |
| 07/29 | 1,188 | 1,190 | 1,186 | 1,190 | +0.93% | 1,200 | - | +0.59% | - | - |
| 07/28 | 1,190 | 1,190 | 1,175 | 1,179 | -1.34% | 2,500 | - | -0.34% | - | - |
| 07/27 | 1,200 | 1,200 | 1,182 | 1,195 | +1.1% | 1,800 | - | +1.1% | - | - |
| 07/24 | 1,188 | 1,188 | 1,174 | 1,182 | -0.25% | 900 | - | +0.08% | - | - |
| 07/23 | 1,186 | 1,186 | 1,169 | 1,185 | -0.17% | 2,300 | - | +0.25% | - | - |
| 07/22 | 1,187 | 1,187 | 1,165 | 1,187 | 0% | 2,700 | - | +0.51% | - | - |
| 07/21 | 1,189 | 1,189 | 1,169 | 1,187 | +0.85% | 2,700 | - | +0.59% | - | - |
| 07/17 | 1,169 | 1,190 | 1,168 | 1,177 | -0.25% | 2,000 | - | -0.17% | - | - |
| 07/16 | 1,178 | 1,180 | 1,163 | 1,180 | +1.11% | 3,000 | - | +0.08% | - | - |
| 07/15 | 1,165 | 1,190 | 1,165 | 1,167 | -0.77% | 2,700 | - | -0.93% | - | - |
| 07/14 | 1,166 | 1,184 | 1,163 | 1,176 | +0.51% | 2,800 | - | -0.17% | - | - |
| 07/13 | 1,188 | 1,188 | 1,165 | 1,170 | +0.78% | 1,900 | - | -0.59% | - | - |
| 07/10 | 1,150 | 1,175 | 1,150 | 1,161 | +0.96% | 4,200 | - | -1.28% | - | - |
| 07/09 | 1,207 | 1,207 | 1,145 | 1,150 | -3.44% | 12,000 | - | -2.13% | - | - |
| 07/08 | 1,219 | 1,219 | 1,191 | 1,191 | +0.08% | 1,400 | - | +1.36% | - | - |
| 07/07 | 1,200 | 1,200 | 1,190 | 1,190 | -0.92% | 1,100 | - | +1.45% | - | - |
| 07/06 | 1,203 | 1,213 | 1,187 | 1,201 | +0.25% | 2,000 | - | +2.56% | - | - |
| 07/03 | 1,195 | 1,200 | 1,185 | 1,198 | +0.25% | 1,500 | - | +2.39% | - | - |
| 07/02 | 1,195 | 1,197 | 1,195 | 1,195 | 0% | 1,800 | - | +2.31% | - | - |
| 07/01 | 1,187 | 1,195 | 1,182 | 1,195 | +0.08% | 700 | - | +2.49% | - | - |
| 06/30 | 1,187 | 1,195 | 1,173 | 1,194 | +0.67% | 700 | - | +2.58% | - | - |
| 06/29 | 1,177 | 1,186 | 1,176 | 1,186 | +0.76% | 1,600 | - | +2.07% | - | - |
| 06/26 | 1,170 | 1,177 | 1,168 | 1,177 | -1.09% | 2,200 | - | +1.38% | - | - |
| 06/25 | 1,179 | 1,190 | 1,179 | 1,190 | +0.59% | 2,300 | - | +2.59% | - | - |
| 06/24 | 1,170 | 1,183 | 1,170 | 1,183 | +1.28% | 300 | - | +2.07% | - | - |
| 06/23 | 1,168 | 1,189 | 1,168 | 1,168 | -0.17% | 900 | - | +0.95% | - | - |
| 06/22 | 1,171 | 1,177 | 1,170 | 1,170 | -0.43% | 1,000 | - | +1.12% | - | - |
| 06/19 | 1,183 | 1,183 | 1,175 | 1,175 | -1.18% | 400 | - | +1.64% | - | - |
| 06/18 | 1,175 | 1,198 | 1,175 | 1,189 | +1.19% | 1,600 | - | +2.94% | - | - |
| 06/17 | 1,174 | 1,175 | 1,156 | 1,175 | +0.95% | 900 | - | +1.82% | - | - |
| 06/16 | 1,166 | 1,175 | 1,164 | 1,164 | 0% | 700 | - | +0.95% | - | - |
| 06/15 | 1,162 | 1,164 | 1,152 | 1,164 | +0.78% | 2,400 | - | +0.95% | - | - |
| 06/12 | 1,163 | 1,163 | 1,155 | 1,155 | -0.52% | 400 | - | +0.17% | - | - |
| 06/11 | 1,164 | 1,164 | 1,151 | 1,161 | -0.17% | 800 | - | +0.69% | - | - |
| 06/10 | 1,164 | 1,164 | 1,163 | 1,163 | -0.09% | 1,100 | - | +0.87% | - | - |
| 06/09 | 1,164 | 1,164 | 1,158 | 1,164 | +1.13% | 800 | - | +0.87% | - | - |
| 06/08 | 1,150 | 1,151 | 1,149 | 1,151 | +1.14% | 1,000 | - | -0.26% | - | - |
| 06/05 | 1,137 | 1,145 | 1,137 | 1,138 | -0.09% | 3,100 | - | -1.56% | - | - |
| 06/04 | 1,140 | 1,147 | 1,139 | 1,139 | -0.18% | 1,500 | - | -1.56% | - | - |
| 06/03 | 1,156 | 1,156 | 1,140 | 1,141 | -0.78% | 2,800 | - | -1.55% | - | - |
| 06/02 | 1,160 | 1,161 | 1,132 | 1,150 | -0.86% | 2,000 | - | -0.86% | - | - |
| 06/01 | 1,151 | 1,160 | 1,148 | 1,160 | +0.87% | 1,400 | - | -0.17% | - | - |
| 05/29 | 1,139 | 1,150 | 1,139 | 1,150 | +0.97% | 900 | - | -1.03% | - | - |
| 05/28 | 1,134 | 1,149 | 1,133 | 1,139 | -0.78% | 1,900 | - | -2.15% | - | - |
| 05/27 | 1,143 | 1,150 | 1,136 | 1,148 | -0.17% | 3,700 | - | -1.54% | - | - |
| 05/26 | 1,147 | 1,163 | 1,140 | 1,150 | -1.2% | 2,900 | - | -1.54% | - | - |
| 05/25 | 1,161 | 1,164 | 1,155 | 1,164 | +1.22% | 1,800 | - | -0.43% | - | - |
| 05/22 | 1,150 | 1,151 | 1,141 | 1,150 | -0.17% | 1,000 | - | -2.04% | - | - |
| 05/21 | 1,152 | 1,159 | 1,150 | 1,152 | +0.17% | 2,200 | - | -2.29% | - | - |
| 05/20 | 1,153 | 1,159 | 1,150 | 1,150 | -0.35% | 800 | - | -2.79% | - | - |
| 05/19 | 1,153 | 1,163 | 1,153 | 1,154 | -0.09% | 2,000 | - | -2.86% | - | - |
| 05/18 | 1,174 | 1,174 | 1,152 | 1,155 | 0% | 1,700 | - | -3.1% | - | - |
| 05/15 | 1,155 | 1,155 | 1,154 | 1,155 | 0% | 700 | - | -3.27% | - | - |
| 05/14 | 1,155 | 1,159 | 1,150 | 1,155 | -0.43% | 2,800 | - | -3.51% | - | - |
| 05/13 | 1,163 | 1,163 | 1,150 | 1,160 | -0.26% | 5,300 | - | -3.25% | - | - |
| 05/12 | 1,162 | 1,163 | 1,156 | 1,163 | +0.09% | 1,900 | - | -3.16% | - | - |
| 05/11 | 1,164 | 1,164 | 1,158 | 1,162 | +0.17% | 1,900 | - | -3.41% | - | - |
| 05/08 | 1,160 | 1,160 | 1,157 | 1,160 | 0% | 2,400 | - | -3.65% | - | - |
| 05/07 | 1,170 | 1,170 | 1,160 | 1,160 | -1.11% | 3,900 | - | -3.73% | - | - |
| 05/01 | 1,176 | 1,185 | 1,169 | 1,173 | -0.17% | 4,300 | - | -2.82% | - | - |
| 04/30 | 1,183 | 1,195 | 1,175 | 1,175 | -0.84% | 2,600 | - | -2.73% | - | - |
| 04/28 | 1,184 | 1,185 | 1,176 | 1,185 | +0.68% | 2,500 | - | -1.99% | - | - |
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 | |
| 2017年 2月期 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 57億5700万 | 48億2980万 | - | -7.07% 3/23 |
| 2018年 2月期 | 1,344 2,688 3/13 | 900 1,800 2/9 | 102,200 51,100 7/21 | 52億800万 | 35億370万 | +5.96% 5/8 | -11.55% 2/15 |
| 2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 36億6581万 | 23億3693万 | +8.82% 11/28 | -21.92% 12/26 |
| 2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 38億3625万 | 21億9016万 | +24.27% 7/9 | -36.02% 3/19 |
| 2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 28億3525万 | 13億5516万 | +22.16% 4/15 | -11.39% 8/3 |
| 2022年 2月期 | 659 1,317 9/30 | 585 1,170 4/23 | 33,400 16,700 12/1 | 26億6073万 | 23億4269万 | +6.32% 1/13 | -7.01% 3/14 |
| 2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 29億5569万 | 21億6576万 | +11.35% 7/14 | -7.12% 9/26 |
| 2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 26億6590万 | 22億4261万 | +6.82% 1/26 | -6.33% 3/1 |
| 2025年 2月期 | 740 7/17 7/16 他2件 | 585 3/1 | 61,400 7/11 | 30億1185万 | 23億8099万 | +7.61% 7/17 | -8.14% 10/22 |
| 2026年 2月期 | 1,422 8/25 | 611 4/9 | 390,300 7/17 | 57億8765万 | 24億8681万 | +56.47% 7/22 | -9.25% 8/29 |
| 最新 | 1,184 2026/9/25 | 1,900 | 49億4684万 | -2.95% 1,220 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 93%（1.93倍）
- 2026/09/25 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
347円（2020/03/19） - 242%（3.42倍）
1,184円（9/25）
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。
