- 6617
- 2026/10/27
- 時価
- 1027億円
- PER 予
- 9.97倍
- 2013年以降
- 0.9-60.31倍
（2013-2026年） - PBR
- 1.41倍
- 2013年以降
- 0.28-1.41倍
（2013-2026年） - 配当 予
- 2.12%
- ROE 予
- 14.18%
- ROA 予
- 8.46%
- 資料
- Link
- CSV,JSON
東光高岳（6617）の株価チャート
株価
10/27
- 前日 (10/26)
- 6,130
- 始値
- 6,300
- 高値
- 6,340
- 安値
- 6,210
- 終値 +2.94%
- 6,310
- 出来高 +19.59%
- 81,800
乖離率
- 株価（5日）
移動平均値 - +0.45%
6,282 - 株価（25日）
移動平均値 - -10.67%
7,064 - 出来高（5日）
移動平均値 - -12.68%
93,680
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 6,300 | 6,340 | 6,210 | 6,310 | +2.94% | 81,800 | - | -10.67% | - | - |
| 10/26 | 6,150 | 6,320 | 6,090 | 6,130 | -1.45% | 68,400 | - | -13.41% | - | - |
| 10/23 | 5,970 | 6,220 | 5,800 | 6,220 | -0.32% | 145,300 | - | -12.34% | - | - |
| 10/22 | 6,570 | 6,570 | 6,190 | 6,240 | -4.15% | 103,900 | - | -12.24% | - | - |
| 10/21 | 6,600 | 6,640 | 6,420 | 6,510 | +1.09% | 69,000 | - | -8.58% | - | - |
| 10/20 | 6,980 | 6,980 | 6,430 | 6,440 | -7.2% | 102,700 | - | -9.66% | - | - |
| 10/19 | 6,600 | 6,990 | 6,550 | 6,940 | +0.58% | 93,100 | - | -2.81% | - | - |
| 10/16 | 7,220 | 7,260 | 6,850 | 6,900 | -3.09% | 125,200 | - | -3.13% | - | - |
| 10/15 | 7,500 | 7,500 | 7,120 | 7,120 | -8.72% | 112,900 | - | -0.11% | - | - |
| 10/14 | 7,680 | 7,890 | 7,680 | 7,800 | +1.69% | 60,800 | - | +9.66% | - | - |
| 10/13 | 7,450 | 7,670 | 7,330 | 7,670 | +1.46% | 90,700 | - | +8.52% | - | - |
| 10/09 | 7,290 | 7,650 | 7,250 | 7,560 | +1.61% | 80,300 | - | +7.57% | - | - |
| 10/08 | 7,680 | 7,680 | 7,400 | 7,440 | -4.49% | 103,200 | - | +6.23% | - | - |
| 10/07 | 7,770 | 8,010 | 7,680 | 7,790 | +0.26% | 101,600 | - | +11.43% | - | - |
| 10/06 | 7,650 | 7,790 | 7,520 | 7,770 | +1.57% | 104,100 | - | +11.67% | - | - |
| 10/05 | 7,590 | 7,690 | 7,510 | 7,650 | +2.82% | 94,300 | - | +10.29% | - | - |
| 10/02 | 7,310 | 7,520 | 7,250 | 7,440 | +1.09% | 94,300 | - | +7.55% | - | - |
| 10/01 | 7,360 | 7,440 | 7,280 | 7,360 | -0.14% | 83,800 | - | +6.57% | - | - |
| 09/30 | 7,250 | 7,450 | 7,140 | 7,370 | +3.22% | 153,900 | - | +6.86% | - | - |
| 09/29 | 7,070 | 7,210 | 7,060 | 7,140 | -0.14% | 94,900 | - | +3.63% | - | - |
| 09/28 | 7,020 | 7,230 | 6,980 | 7,150 | +2.88% | 96,700 | - | +3.71% | - | - |
| 09/25 | 6,900 | 6,960 | 6,820 | 6,950 | +0.72% | 53,400 | - | +0.81% | - | - |
| 09/24 | 7,000 | 7,110 | 6,900 | 6,900 | -1% | 80,000 | - | -0.4% | - | - |
| 09/18 | 6,860 | 6,970 | 6,800 | 6,970 | +1.9% | 92,900 | - | +0.09% | - | - |
| 09/17 | 6,740 | 6,900 | 6,690 | 6,840 | +2.4% | 106,400 | - | -2.22% | - | - |
| 09/16 | 6,590 | 6,710 | 6,560 | 6,680 | +1.83% | 40,000 | - | -4.95% | - | - |
| 09/15 | 6,400 | 6,610 | 6,400 | 6,560 | +0.15% | 53,000 | - | -7.07% | - | - |
| 09/14 | 6,340 | 6,580 | 6,300 | 6,550 | +0.31% | 63,400 | - | -7.75% | - | - |
| 09/11 | 6,410 | 6,590 | 6,360 | 6,530 | -2.68% | 76,800 | - | -8.63% | - | - |
| 09/10 | 6,650 | 6,730 | 6,540 | 6,710 | -0.3% | 58,100 | - | -6.96% | - | - |
| 09/09 | 6,500 | 6,830 | 6,500 | 6,730 | +3.54% | 90,300 | - | -7.62% | - | - |
| 09/08 | 6,920 | 6,960 | 6,500 | 6,500 | -7.54% | 92,400 | - | -11.21% | - | - |
| 09/07 | 6,850 | 7,060 | 6,850 | 7,030 | +4.46% | 81,000 | - | -4.44% | - | - |
| 09/04 | 6,780 | 6,820 | 6,670 | 6,730 | +0.75% | 68,800 | - | -8.5% | - | - |
| 09/03 | 6,740 | 6,810 | 6,640 | 6,680 | 0% | 83,300 | - | -9.14% | - | - |
| 09/02 | 6,770 | 6,870 | 6,680 | 6,680 | -3.75% | 110,700 | - | -9.13% | - | - |
| 09/01 | 7,100 | 7,100 | 6,930 | 6,940 | -2.66% | 87,900 | - | -5.85% | - | - |
| 08/31 | 6,870 | 7,160 | 6,810 | 7,130 | +2.3% | 90,400 | - | -3.77% | - | - |
| 08/28 | 7,210 | 7,290 | 6,970 | 6,970 | -3.33% | 93,400 | - | -6.34% | - | - |
| 08/27 | 7,270 | 7,400 | 7,090 | 7,210 | +0.28% | 83,400 | - | -3.73% | - | - |
| 08/26 | 7,150 | 7,300 | 7,090 | 7,190 | +0.56% | 91,500 | - | -4.45% | - | - |
| 08/25 | 7,130 | 7,280 | 7,060 | 7,150 | +0.28% | 88,200 | - | -5.32% | - | - |
| 08/24 | 7,190 | 7,200 | 7,040 | 7,130 | -0.97% | 77,000 | - | -5.84% | - | - |
| 08/21 | 7,100 | 7,280 | 6,960 | 7,200 | -0.69% | 107,500 | - | -5.38% | - | - |
| 08/20 | 7,140 | 7,350 | 7,010 | 7,250 | +1.54% | 111,100 | - | -5.27% | - | - |
| 08/19 | 7,500 | 7,550 | 7,140 | 7,140 | -8.34% | 143,300 | - | -7.01% | - | - |
| 08/18 | 7,930 | 8,140 | 7,790 | 7,790 | -0.38% | 122,000 | - | +1.43% | - | - |
| 08/17 | 7,710 | 7,880 | 7,600 | 7,820 | +1.16% | 85,500 | - | +2.13% | - | - |
| 08/14 | 7,780 | 8,040 | 7,610 | 7,730 | +0.65% | 168,400 | - | +1.28% | - | - |
| 08/13 | 7,590 | 7,780 | 7,540 | 7,680 | +3.23% | 91,500 | - | +1.01% | - | - |
| 08/12 | 7,600 | 7,640 | 7,380 | 7,440 | -2.11% | 104,200 | - | -1.95% | - | - |
| 08/10 | 7,700 | 7,880 | 7,550 | 7,600 | -1.55% | 99,500 | - | +0.01% | - | - |
| 08/07 | 8,140 | 8,180 | 7,640 | 7,720 | -5.16% | 153,000 | - | +1.51% | - | - |
| 08/06 | 8,500 | 8,590 | 7,880 | 8,140 | -4.8% | 127,300 | - | +7.06% | - | - |
| 08/05 | 7,860 | 8,560 | 7,680 | 8,550 | +12.06% | 220,500 | - | +12.74% | - | - |
| 08/04 | 7,500 | 7,770 | 7,370 | 7,630 | +3.25% | 248,300 | - | +1.17% | - | - |
| 08/03 | 6,930 | 7,450 | 6,890 | 7,390 | +5.72% | 412,700 | - | -2.03% | - | - |
| 07/31 | 7,050 | 7,290 | 6,870 | 6,990 | +5.11% | 256,400 | - | -7.49% | - | - |
| 07/30 | 6,750 | 7,090 | 6,510 | 6,650 | 0% | 613,000 | - | -12.43% | - | - |
| 07/29 | 7,230 | 7,250 | 6,470 | 6,650 | -7.38% | 240,900 | - | -13.05% | - | - |
| 07/28 | 7,740 | 7,750 | 7,180 | 7,180 | -9% | 160,500 | - | -6.75% | - | - |
| 07/27 | 7,950 | 8,010 | 7,680 | 7,890 | -0.75% | 159,900 | - | +2% | - | - |
| 07/24 | 8,110 | 8,190 | 7,850 | 7,950 | -2.57% | 78,100 | - | +2.69% | - | - |
| 07/23 | 8,160 | 8,280 | 8,000 | 8,160 | +0.62% | 97,000 | - | +5.43% | - | - |
| 07/22 | 8,140 | 8,410 | 8,050 | 8,110 | +3.05% | 157,500 | - | +5.02% | - | - |
| 07/21 | 7,770 | 7,980 | 7,550 | 7,870 | +2.88% | 161,300 | - | +2.22% | - | - |
| 07/17 | 7,900 | 7,900 | 7,430 | 7,650 | -4.97% | 198,000 | - | -0.48% | - | - |
| 07/16 | 8,150 | 8,260 | 7,850 | 8,050 | -2.9% | 132,700 | - | +5.04% | - | - |
| 07/15 | 7,930 | 8,370 | 7,860 | 8,290 | +5.07% | 207,000 | - | +8.76% | - | - |
| 07/14 | 7,200 | 7,990 | 7,160 | 7,890 | +9.74% | 257,800 | - | +4.17% | - | - |
| 07/13 | 7,270 | 7,380 | 6,910 | 7,190 | -0.28% | 141,200 | - | -4.88% | - | - |
| 07/10 | 7,300 | 7,420 | 7,210 | 7,210 | +0.28% | 89,000 | - | -4.73% | - | - |
| 07/09 | 7,120 | 7,300 | 7,110 | 7,190 | +2.57% | 106,000 | - | -5.31% | - | - |
| 07/08 | 7,200 | 7,240 | 6,980 | 7,010 | -3.84% | 161,100 | - | -7.85% | - | - |
| 07/07 | 7,580 | 7,760 | 7,290 | 7,290 | -5.69% | 118,200 | - | -4.59% | - | - |
| 07/06 | 7,750 | 7,870 | 7,600 | 7,730 | -0.13% | 79,100 | - | +0.81% | - | - |
| 07/03 | 7,520 | 7,800 | 7,430 | 7,740 | +0.91% | 106,100 | - | +0.7% | - | - |
| 07/02 | 7,510 | 7,950 | 7,480 | 7,670 | +0.13% | 153,500 | - | -0.36% | - | - |
| 07/01 | 7,600 | 7,780 | 7,550 | 7,660 | +2.13% | 65,700 | - | -0.66% | - | - |
| 06/30 | 7,700 | 7,780 | 7,490 | 7,500 | -2.09% | 78,300 | - | -2.96% | - | - |
| 06/29 | 7,740 | 7,820 | 7,410 | 7,660 | -0.78% | 110,700 | - | -1.45% | - | - |
| 06/26 | 7,900 | 7,990 | 7,560 | 7,720 | -2.89% | 112,500 | - | -1% | - | - |
| 06/25 | 8,290 | 8,290 | 7,950 | 7,950 | -0.63% | 77,900 | - | +1.92% | - | - |
| 06/24 | 7,780 | 8,100 | 7,780 | 8,000 | +0.88% | 128,500 | - | +2.83% | - | - |
| 06/23 | 8,360 | 8,380 | 7,930 | 7,930 | -1.73% | 108,400 | - | +2.32% | - | - |
| 06/22 | 8,150 | 8,260 | 8,020 | 8,070 | +0.25% | 97,700 | - | +4.33% | - | - |
| 06/19 | 8,160 | 8,270 | 7,960 | 8,050 | +1.77% | 121,500 | - | +4.27% | - | - |
| 06/18 | 7,840 | 8,000 | 7,770 | 7,910 | +2.59% | 79,400 | - | +2.57% | - | - |
| 06/17 | 7,500 | 7,810 | 7,500 | 7,710 | +2.25% | 85,800 | - | -0.01% | - | - |
| 06/16 | 7,560 | 7,700 | 7,510 | 7,540 | -0.26% | 97,200 | - | -2.37% | - | - |
| 06/15 | 7,450 | 7,600 | 7,320 | 7,560 | +6.78% | 120,100 | - | -2.4% | - | - |
| 06/12 | 7,160 | 7,320 | 7,000 | 7,080 | +1% | 154,300 | - | -8.97% | - | - |
| 06/11 | 6,850 | 7,050 | 6,690 | 7,010 | -0.85% | 131,100 | - | -10.35% | - | - |
| 06/10 | 7,350 | 7,440 | 7,000 | 7,070 | -6.11% | 153,400 | - | -9.97% | - | - |
| 06/09 | 7,560 | 7,670 | 7,360 | 7,530 | +1.62% | 154,900 | - | -4.43% | - | - |
| 06/08 | 7,380 | 7,510 | 7,150 | 7,410 | -5.36% | 173,400 | - | -5.96% | - | - |
| 06/05 | 7,550 | 7,890 | 7,420 | 7,830 | +3.71% | 150,400 | - | -0.46% | - | - |
| 06/04 | 7,820 | 7,870 | 7,510 | 7,550 | -3.94% | 117,600 | - | -3.16% | - | - |
| 06/03 | 8,100 | 8,150 | 7,790 | 7,860 | -1.26% | 123,200 | - | +1.76% | - | - |
| 06/02 | 8,160 | 8,280 | 7,750 | 7,960 | -2.69% | 164,500 | - | +4.26% | - | - |
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 | |
| 2013年 3月期 | 1,658 2/6 | 1,090 11/14 | 161,600 1/30 | - | - | +13.26% 1/9 | -7.76% 4/2 |
| 2014年 3月期 | 2,234 1/17 | 1,295 4/30 | 434,000 5/21 | 363億6126万 | 210億7742万 | +18.16% 5/22 | -17.89% 4/28 |
| 2015年 3月期 | 1,998 4/1 | 1,273 5/21 | 264,300 6/18 | 325億2005万 | 207億1973万 | +10.83% 6/23 | -15.44% 5/12 |
| 2016年 3月期 | 1,753 6/4 | 1,280 2/12 | 187,200 4/28 | 285億3236万 | 208億3367万 | +12.97% 3/30 | -12.3% 8/25 |
| 2017年 3月期 | 2,431 1/31 | 1,429 4/8 | 488,200 7/28 | 395億6769万 | 232億5883万 | +12.15% 5/11 | -12.96% 4/28 |
| 2018年 3月期 | 2,075 1/15 | 1,501 2/15 | 587,400 4/28 | 337億7333万 | 244億3073万 | +12.22% 4/26 | -16.47% 2/14 |
| 2019年 3月期 | 2,015 6/8 | 1,246 12/25 | 666,100 4/25 | 327億9675万 | 202億8027万 | +8.98% 5/9 | -14.32% 12/21 |
| 2020年 3月期 | 1,417 4/15 | 817 3/17 | 198,500 6/12 | 230億6352万 | 132億9774万 | +6.99% 11/5 6/12 | -21.19% 3/13 |
| 2021年 3月期 | 1,949 12/10 | 851 4/22 | 889,600 12/10 | 317億2251万 | 138億5113万 | +42.2% 12/9 | -8.55% 5/6 |
| 2022年 3月期 | 1,661 4/6 | 1,283 12/1 | 359,900 4/22 | 270億3494万 | 208億8249万 | +13.55% 5/6 | -12.46% 5/13 |
| 2023年 3月期 | 2,641 3/8 | 1,408 4/12 | 852,500 3/1 | 429億8572万 | 229億1703万 | +18.56% 3/7 | -10% 4/28 |
| 2024年 3月期 | 2,575 3/29 | 1,845 10/24 | 749,900 1/30 | 419億1148万 | 300億2978万 | +11.04% 2/1 | -17.97% 4/26 |
| 2025年 3月期 | 2,767 4/12 | 1,510 8/5 | 808,700 4/26 | 450億3653万 | 245億7722万 | +13.96% 4/30 | -23.02% 8/5 |
| 2026年 3月期 | 5,950 3/3 | 1,740 4/7 | 509,800 10/31 | 968億4401万 | 283億2077万 | +34.78% 5/8 | -9.92% 3/31 |
| 最新 | 6,310 2026/10/27 | 81,800 | 1027億348万 | -10.67% 7,064 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/10/27 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
817円（2020/03/17） - 672%（7.72倍）
6,310円（10/27）
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。
