- 6623
- 2026/09/18
- 時価
- 831億円
- PER 予
- 9.45倍
- 2010年以降
- 2.58-30.87倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.27-1.01倍
（2010-2026年） - 配当 予
- 3.2%
- ROE 予
- 9.98%
- ROA 予
- 5.96%
- 資料
- Link
- CSV,JSON
愛知電機（6623）の株価チャート
株価
9/18
- 前日 (9/17)
- 8,750
- 始値
- 8,900
- 高値
- 8,910
- 安値
- 8,750
- 終値 ±0%
- 8,750
- 出来高 -36.36%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +1.04%
8,660 - 株価（25日）
移動平均値 - -1.39%
8,873 - 出来高（5日）
移動平均値 - -82.23%
7,880
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 8,900 | 8,910 | 8,750 | 8,750 | 0% | 1,400 | - | -1.39% | - | - |
| 09/17 | 8,690 | 8,870 | 8,630 | 8,750 | +2.1% | 2,200 | - | -1.61% | - | - |
| 09/16 | 8,540 | 8,590 | 8,500 | 8,570 | +0.35% | 2,200 | - | -3.89% | - | - |
| 09/15 | 8,540 | 8,590 | 8,450 | 8,540 | -1.73% | 27,300 | - | -4.47% | - | - |
| 09/14 | 8,820 | 8,870 | 8,680 | 8,690 | -1.92% | 6,300 | - | -3.11% | - | - |
| 09/11 | 8,860 | 8,880 | 8,830 | 8,860 | 0% | 4,400 | - | -1.45% | - | - |
| 09/10 | 8,860 | 8,890 | 8,850 | 8,860 | -0.34% | 2,900 | - | -1.66% | - | - |
| 09/09 | 8,880 | 8,960 | 8,870 | 8,890 | 0% | 1,400 | - | -1.55% | - | - |
| 09/08 | 8,890 | 8,960 | 8,890 | 8,890 | 0% | 600 | - | -1.76% | - | - |
| 09/07 | 8,950 | 9,000 | 8,890 | 8,890 | +0.11% | 3,500 | - | -1.97% | - | - |
| 09/04 | 8,890 | 8,950 | 8,840 | 8,880 | -0.11% | 4,100 | - | -2.35% | - | - |
| 09/03 | 8,960 | 9,000 | 8,850 | 8,890 | -0.78% | 3,100 | - | -2.3% | - | - |
| 09/02 | 9,000 | 9,000 | 8,950 | 8,960 | -0.78% | 1,700 | - | -1.55% | - | - |
| 09/01 | 8,900 | 9,050 | 8,900 | 9,030 | +0.78% | 3,200 | - | -0.7% | - | - |
| 08/31 | 8,930 | 9,000 | 8,920 | 8,960 | -0.67% | 2,500 | - | -1.46% | - | - |
| 08/28 | 8,940 | 9,090 | 8,830 | 9,020 | +2.15% | 4,200 | - | -0.79% | - | - |
| 08/27 | 8,860 | 8,940 | 8,830 | 8,830 | -0.23% | 4,000 | - | -2.85% | - | - |
| 08/26 | 8,860 | 8,970 | 8,850 | 8,850 | -0.34% | 3,100 | - | -2.64% | - | - |
| 08/25 | 9,010 | 9,010 | 8,880 | 8,880 | +0.23% | 1,400 | - | -2.29% | - | - |
| 08/24 | 8,760 | 8,990 | 8,690 | 8,860 | +1.14% | 6,100 | - | -2.46% | - | - |
| 08/21 | 9,060 | 9,100 | 8,750 | 8,760 | -1.68% | 15,200 | - | -3.61% | - | - |
| 08/20 | 8,900 | 9,000 | 8,890 | 8,910 | -0.78% | 10,000 | - | -2.09% | - | - |
| 08/19 | 9,060 | 9,080 | 8,940 | 8,980 | -1.54% | 7,000 | - | -1.32% | - | - |
| 08/18 | 9,110 | 9,150 | 9,100 | 9,120 | -0.98% | 6,400 | - | +0.22% | - | - |
| 08/17 | 9,210 | 9,280 | 9,170 | 9,210 | -0.43% | 4,700 | - | +1.25% | - | - |
| 08/14 | 9,190 | 9,330 | 9,110 | 9,250 | -0.96% | 6,900 | - | +1.79% | - | - |
| 08/13 | 9,110 | 9,340 | 9,070 | 9,340 | +2.19% | 11,900 | - | +2.92% | - | - |
| 08/12 | 9,220 | 9,240 | 9,070 | 9,140 | -1.4% | 7,000 | - | +0.85% | - | - |
| 08/10 | 9,240 | 9,290 | 9,230 | 9,270 | +0.43% | 5,000 | - | +2.21% | - | - |
| 08/07 | 9,340 | 9,340 | 9,210 | 9,230 | -1.18% | 5,600 | - | +1.7% | - | - |
| 08/06 | 9,350 | 9,400 | 9,320 | 9,340 | -0.32% | 1,700 | - | +2.77% | - | - |
| 08/05 | 9,380 | 9,410 | 9,230 | 9,370 | +0.11% | 6,200 | - | +3.03% | - | - |
| 08/04 | 9,220 | 9,390 | 9,210 | 9,360 | -0.43% | 2,300 | - | +2.99% | - | - |
| 08/03 | 9,560 | 9,560 | 9,060 | 9,400 | -1.05% | 12,900 | - | +3.6% | - | - |
| 07/31 | 9,160 | 9,560 | 8,960 | 9,500 | +5.44% | 9,400 | - | +4.86% | - | - |
| 07/30 | 8,790 | 9,010 | 8,780 | 9,010 | +0.78% | 4,200 | - | -0.43% | - | - |
| 07/29 | 8,830 | 8,940 | 8,770 | 8,940 | +1.59% | 6,500 | - | -1.37% | - | - |
| 07/28 | 8,990 | 8,990 | 8,800 | 8,800 | -2.11% | 5,400 | - | -3.19% | - | - |
| 07/27 | 9,000 | 9,000 | 8,960 | 8,990 | +0.56% | 2,100 | - | -1.45% | - | - |
| 07/24 | 8,950 | 9,010 | 8,890 | 8,940 | -0.11% | 2,100 | - | -2.08% | - | - |
| 07/23 | 8,840 | 9,000 | 8,840 | 8,950 | +1.24% | 4,000 | - | -2.06% | - | - |
| 07/22 | 8,820 | 8,880 | 8,780 | 8,840 | +0.34% | 5,000 | - | -3.28% | - | - |
| 07/21 | 8,750 | 8,920 | 8,750 | 8,810 | +0.69% | 4,700 | - | -3.75% | - | - |
| 07/17 | 9,000 | 9,000 | 8,610 | 8,750 | -2.78% | 11,400 | - | -4.43% | - | - |
| 07/16 | 9,010 | 9,050 | 8,910 | 9,000 | -0.55% | 4,800 | - | -1.73% | - | - |
| 07/15 | 9,050 | 9,050 | 8,950 | 9,050 | +1.46% | 3,400 | - | -1.07% | - | - |
| 07/14 | 8,990 | 9,040 | 8,770 | 8,920 | -0.56% | 8,800 | - | -2.37% | - | - |
| 07/13 | 9,020 | 9,050 | 8,910 | 8,970 | -0.55% | 7,900 | - | -1.76% | - | - |
| 07/10 | 8,980 | 9,100 | 8,980 | 9,020 | +0.45% | 3,500 | - | -1.09% | - | - |
| 07/09 | 9,000 | 9,050 | 8,980 | 8,980 | +0.22% | 3,000 | - | -1.41% | - | - |
| 07/08 | 9,010 | 9,130 | 8,960 | 8,960 | -0.88% | 10,400 | - | -1.48% | - | - |
| 07/07 | 9,300 | 9,300 | 9,040 | 9,040 | -2.8% | 2,800 | - | -0.52% | - | - |
| 07/06 | 9,420 | 9,500 | 9,300 | 9,300 | -1.27% | 2,200 | - | +2.46% | - | - |
| 07/03 | 9,320 | 9,550 | 9,320 | 9,420 | -1.36% | 2,500 | - | +4% | - | - |
| 07/02 | 9,600 | 9,600 | 9,280 | 9,550 | +0.74% | 3,400 | - | +5.9% | - | - |
| 07/01 | 9,290 | 9,480 | 9,210 | 9,480 | +2.93% | 1,900 | - | +5.69% | - | - |
| 06/30 | 9,320 | 9,320 | 9,100 | 9,210 | +2.45% | 5,400 | - | +3.25% | - | - |
| 06/29 | 9,000 | 9,060 | 8,950 | 8,990 | -1.1% | 4,000 | - | +1.26% | - | - |
| 06/26 | 9,130 | 9,250 | 8,980 | 9,090 | -1.3% | 4,300 | - | +2.78% | - | - |
| 06/25 | 9,550 | 9,550 | 9,170 | 9,210 | -2.02% | 6,600 | - | +4.71% | - | - |
| 06/24 | 9,430 | 9,600 | 9,330 | 9,400 | -1.88% | 6,900 | - | +7.51% | - | - |
| 06/23 | 9,610 | 9,740 | 9,450 | 9,580 | -0.21% | 8,200 | - | +10.47% | - | - |
| 06/22 | 9,220 | 9,660 | 9,220 | 9,600 | +4.46% | 10,200 | - | +11.54% | - | - |
| 06/19 | 9,060 | 9,200 | 9,060 | 9,190 | +0.44% | 4,300 | - | +7.51% | - | - |
| 06/18 | 8,970 | 9,150 | 8,790 | 9,150 | +1.67% | 6,900 | - | +7.51% | - | - |
| 06/17 | 9,000 | 9,100 | 8,580 | 9,000 | -1.64% | 8,300 | - | +6.17% | - | - |
| 06/16 | 8,980 | 9,150 | 8,890 | 9,150 | +2.81% | 11,100 | - | +8.18% | - | - |
| 06/15 | 8,950 | 9,000 | 8,780 | 8,900 | +1.14% | 10,700 | - | +5.48% | - | - |
| 06/12 | 8,900 | 9,000 | 8,800 | 8,800 | +0.57% | 4,700 | - | +4.36% | - | - |
| 06/11 | 8,660 | 8,780 | 8,500 | 8,750 | -0.23% | 5,900 | - | +3.97% | - | - |
| 06/10 | 8,740 | 8,770 | 8,720 | 8,770 | +0.11% | 4,700 | - | +4.55% | - | - |
| 06/09 | 8,780 | 8,800 | 8,670 | 8,760 | +1.04% | 13,300 | - | +5% | - | - |
| 06/08 | 8,690 | 8,700 | 8,560 | 8,670 | -0.91% | 5,500 | - | +4.56% | - | - |
| 06/05 | 8,650 | 8,850 | 8,430 | 8,750 | +1.16% | 7,700 | - | +5.92% | - | - |
| 06/04 | 8,760 | 8,820 | 8,600 | 8,650 | -1.26% | 4,000 | - | +5.28% | - | - |
| 06/03 | 8,800 | 8,800 | 8,710 | 8,760 | -0.45% | 4,200 | - | +7.2% | - | - |
| 06/02 | 9,010 | 9,010 | 8,730 | 8,800 | -0.34% | 9,800 | - | +8.4% | - | - |
| 06/01 | 8,820 | 9,000 | 8,750 | 8,830 | +5.12% | 33,200 | - | +9.43% | - | - |
| 05/29 | 8,360 | 8,420 | 8,320 | 8,400 | +0.48% | 9,100 | - | +4.75% | - | - |
| 05/28 | 8,200 | 8,380 | 8,090 | 8,360 | +1.58% | 8,100 | - | +4.67% | - | - |
| 05/27 | 8,180 | 8,230 | 8,140 | 8,230 | +0.98% | 6,100 | - | +3.37% | - | - |
| 05/26 | 8,230 | 8,230 | 8,120 | 8,150 | +0.12% | 2,200 | - | +2.54% | - | - |
| 05/25 | 8,080 | 8,240 | 8,080 | 8,140 | +3.04% | 7,100 | - | +2.76% | - | - |
| 05/22 | 7,880 | 8,030 | 7,750 | 7,900 | +0.25% | 17,300 | - | +0.18% | - | - |
| 05/21 | 7,790 | 7,950 | 7,730 | 7,880 | +3.14% | 7,500 | - | +0.32% | - | - |
| 05/20 | 7,900 | 7,930 | 7,630 | 7,640 | -3.9% | 13,500 | - | -2.33% | - | - |
| 05/19 | 8,220 | 8,220 | 7,950 | 7,950 | -1.97% | 7,600 | - | +1.95% | - | - |
| 05/18 | 8,380 | 8,380 | 7,910 | 8,110 | -2.05% | 18,600 | - | +4.36% | - | - |
| 05/15 | 8,220 | 8,470 | 8,210 | 8,280 | -0.12% | 7,500 | - | +7.14% | - | - |
| 05/14 | 8,450 | 8,560 | 8,190 | 8,290 | -2.93% | 28,700 | - | +7.97% | - | - |
| 05/13 | 8,580 | 8,580 | 8,420 | 8,540 | -1.16% | 8,600 | - | +12% | - | - |
| 05/12 | 8,800 | 8,900 | 8,520 | 8,640 | -1.14% | 17,400 | - | +14.32% | - | - |
| 05/11 | 8,630 | 8,750 | 8,450 | 8,740 | +3.92% | 14,900 | - | +16.47% | - | - |
| 05/08 | 8,070 | 8,420 | 8,070 | 8,410 | +4.47% | 14,200 | - | +13.08% | - | - |
| 05/07 | 7,940 | 8,270 | 7,750 | 8,050 | +5.37% | 22,100 | - | +8.87% | - | - |
| 05/01 | 7,500 | 7,710 | 7,500 | 7,640 | +1.87% | 25,200 | - | +3.57% | - | - |
| 04/30 | 8,120 | 8,800 | 7,000 | 7,500 | -4.82% | 105,800 | - | +1.67% | - | - |
| 04/28 | 7,780 | 7,880 | 7,710 | 7,880 | +3.14% | 9,800 | - | +6.73% | - | - |
| 04/27 | 7,530 | 7,870 | 7,460 | 7,640 | +1.46% | 10,400 | - | +3.69% | - | - |
| 04/24 | 7,420 | 7,530 | 7,360 | 7,530 | +1.48% | 3,600 | - | +2.28% | - | - |
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 | 2,175 435 4/9 | 1,110 222 1/21 | 25,800 129,000 4/9 | - | - | +6.58% 3/7 | -12.03% 8/17 |
| 2009年 3月期 | 1,420 284 6/30 | 625 125 10/7 | 5,600 28,000 12/19 28,000 5/26 28,000 4/21 | - | - | +22.75% 1/5 | -38.48% 10/10 |
| 2010年 3月期 | 1,465 293 9/24 293 9/18 他3件 | 775 155 4/30 | 6,200 31,000 12/4 | - | - | +20.18% 1/5 | -18.8% 11/25 |
| 2011年 3月期 | 1,890 378 2/1 | 1,010 202 8/26 | 36,600 183,000 1/5 | 182億3927万 | 97億4691万 | +24.4% 1/5 | -25.69% 3/15 |
| 2012年 3月期 | 1,920 384 3/21 | 1,210 242 9/22 | 29,800 149,000 8/1 | 185億2879万 | 116億7699万 | +13.17% 10/31 | -13.36% 6/9 |
| 2013年 3月期 | 1,950 390 4/18 | 1,175 235 11/1 | 25,400 127,000 4/18 | 188億1830万 | 113億3923万 | +8.85% 5/7 | -13.34% 10/11 |
| 2014年 3月期 | 1,770 354 5/23 354 5/22 | 1,300 260 6/7 | 36,600 183,000 12/24 | 170億8122万 | 125億4553万 | +10.83% 5/22 | -12.78% 6/4 |
| 2015年 3月期 | 2,500 500 2/24 | 1,450 290 5/29 | 90,200 451,000 8/21 | 241億2603万 | 139億9309万 | +19.67% 8/21 | -9.16% 3/24 |
| 2016年 3月期 | 2,300 460 4/17 460 4/15 | 1,500 300 2/12 | 19,800 99,000 11/9 | 221億9594万 | 144億7561万 | +5% 5/2 | -12.11% 9/7 |
| 2017年 3月期 | 2,830 2/24 | 1,515 303 6/24 | 31,500 2/24 | 273億1066万 | 146億2037万 | +14.72% 2/27 | -11.23% 4/12 |
| 2018年 3月期 | 3,795 3/1 | 2,290 4/13 | 21,800 3/2 | 360億5250万 | 220億9944万 | +9.52% 8/31 | -8.09% 3/28 |
| 2019年 3月期 | 3,510 6/29 | 2,528 12/25 | 30,800 4/24 | 333億4500万 | 240億1600万 | +4.18% 6/29 | -10.9% 12/26 |
| 2020年 3月期 | 2,979 12/5 | 1,865 3/13 | 68,200 3/3 | 283億50万 | 177億1750万 | +7.34% 5/8 | -23.25% 3/13 |
| 2021年 3月期 | 2,903 3/29 | 1,831 4/6 | 19,500 3/26 | 275億7850万 | 173億9450万 | +10.33% 12/7 | -2.54% 10/28 |
| 2022年 3月期 | 2,920 2/9 | 2,685 3/15 3/9 他2件 | 14,400 5/10 | 277億4000万 | 255億750万 | +3.4% 2/9 | -5.04% 3/8 |
| 2023年 3月期 | 3,800 3/8 | 2,645 4/27 | 46,300 8/1 | 361億 | 251億2750万 | +9.32% 11/7 | -5.31% 4/10 |
| 2024年 3月期 | 4,250 3/27 | 3,230 5/26 | 53,100 12/21 | 403億7500万 | 306億8500万 | +7.89% 9/13 | -5.61% 10/4 |
| 2025年 3月期 | 4,485 2/25 7/22 | 3,620 8/5 | 36,500 8/5 | 426億750万 | 343億9000万 | +7.61% 7/1 | -14.21% 8/5 |
| 2026年 3月期 | 9,370 2/24 | 3,800 4/7 | 36,700 10/30 | 890億1500万 | 361億 | +18.53% 12/22 | -14.63% 4/2 |
| 最新 | 8,750 2026/9/18 | 1,400 | 831億2500万 | -1.39% 8,873 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 80%（1.8倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- 92%（1.92倍）
- 1987/12/28 vs 1986/12/27
- -14%（0.86倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 109%（2.09倍）
- 1990/12/28 vs 1989/12/29
- 4%（1.04倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/28 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/28
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/27 vs 2001/12/28
- -70%（0.3倍）
- 2003/12/30 vs 2002/12/27
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 148%（2.48倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/27 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/27
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/29
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 89%（1.89倍）
- 2026/09/18 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
300円（2002/11/18） - 2817%（29.17倍）
8,750円（9/18）
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。
