- 6651
- 2026/09/28
- 時価
- 1786億円
- PER 予
- 14.44倍
- 2010年以降
- 赤字-29.04倍
（2010-2026年） - PBR
- 1.36倍
- 2010年以降
- 0.48-1.62倍
（2010-2026年） - 配当 予
- 3.49%
- ROE 予
- 9.42%
- ROA 予
- 6.2%
- 資料
- Link
- CSV,JSON
日東工業（6651）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,420
- 始値
- 4,475
- 高値
- 4,480
- 安値
- 4,415
- 終値 -0.11%
- 4,415
- 出来高 -6.19%
- 69,700
乖離率
- 株価（5日）
移動平均値 - -0.67%
4,445 - 株価（25日）
移動平均値 - +0.78%
4,381 - 出来高（5日）
移動平均値 - -0.99%
70,400
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,475 | 4,480 | 4,415 | 4,415 | -0.11% | 69,700 | - | +0.78% | - | - |
| 09/25 | 4,465 | 4,465 | 4,405 | 4,420 | -0.45% | 74,300 | - | +0.96% | - | - |
| 09/24 | 4,500 | 4,520 | 4,440 | 4,440 | -0.78% | 73,000 | - | +1.35% | - | - |
| 09/18 | 4,475 | 4,495 | 4,440 | 4,475 | 0% | 86,600 | - | +2.01% | - | - |
| 09/17 | 4,445 | 4,475 | 4,415 | 4,475 | +1.59% | 48,400 | - | +1.94% | - | - |
| 09/16 | 4,345 | 4,410 | 4,315 | 4,405 | +1.97% | 34,400 | - | +0.34% | - | - |
| 09/15 | 4,290 | 4,350 | 4,290 | 4,320 | -0.58% | 48,900 | - | -1.62% | - | - |
| 09/14 | 4,300 | 4,345 | 4,280 | 4,345 | 0% | 53,500 | - | -1.18% | - | - |
| 09/11 | 4,225 | 4,365 | 4,225 | 4,345 | -0.23% | 86,800 | - | -1.29% | - | - |
| 09/10 | 4,295 | 4,360 | 4,255 | 4,355 | +0.93% | 80,500 | - | -1.31% | - | - |
| 09/09 | 4,270 | 4,360 | 4,245 | 4,315 | +1.17% | 61,100 | - | -2.46% | - | - |
| 09/08 | 4,430 | 4,435 | 4,265 | 4,265 | -3.4% | 65,200 | - | -3.68% | - | - |
| 09/07 | 4,320 | 4,430 | 4,305 | 4,415 | +2.67% | 94,000 | - | -0.38% | - | - |
| 09/04 | 4,295 | 4,315 | 4,260 | 4,300 | -0.35% | 64,800 | - | -2.93% | - | - |
| 09/03 | 4,330 | 4,340 | 4,290 | 4,315 | +0.12% | 66,100 | - | -2.55% | - | - |
| 09/02 | 4,350 | 4,390 | 4,310 | 4,310 | -2.38% | 81,000 | - | -2.58% | - | - |
| 09/01 | 4,405 | 4,455 | 4,380 | 4,415 | -0.45% | 80,300 | - | -0.2% | - | - |
| 08/31 | 4,370 | 4,470 | 4,355 | 4,435 | +0.68% | 85,600 | - | +0.23% | - | - |
| 08/28 | 4,455 | 4,455 | 4,400 | 4,405 | -0.45% | 45,000 | - | -0.36% | - | - |
| 08/27 | 4,410 | 4,440 | 4,370 | 4,425 | +0.8% | 44,900 | - | +0.11% | - | - |
| 08/26 | 4,375 | 4,390 | 4,355 | 4,390 | +0.69% | 44,300 | - | -0.61% | - | - |
| 08/25 | 4,380 | 4,390 | 4,340 | 4,360 | -0.68% | 39,700 | - | -1.25% | - | - |
| 08/24 | 4,370 | 4,415 | 4,355 | 4,390 | -0.11% | 44,500 | - | -0.52% | - | - |
| 08/21 | 4,365 | 4,400 | 4,320 | 4,395 | -0.23% | 58,600 | - | -0.45% | - | - |
| 08/20 | 4,330 | 4,405 | 4,300 | 4,405 | +1.73% | 46,400 | - | -0.36% | - | - |
| 08/19 | 4,450 | 4,475 | 4,310 | 4,330 | -3.56% | 85,200 | - | -2.15% | - | - |
| 08/18 | 4,600 | 4,635 | 4,485 | 4,490 | -2.39% | 56,700 | - | +1.33% | - | - |
| 08/17 | 4,580 | 4,625 | 4,565 | 4,600 | +1.21% | 71,200 | - | +3.74% | - | - |
| 08/14 | 4,490 | 4,565 | 4,485 | 4,545 | +1.79% | 67,600 | - | +2.53% | - | - |
| 08/13 | 4,510 | 4,515 | 4,440 | 4,465 | +0.56% | 53,200 | - | +0.72% | - | - |
| 08/12 | 4,470 | 4,470 | 4,385 | 4,440 | -0.67% | 68,400 | - | +0.09% | - | - |
| 08/10 | 4,480 | 4,540 | 4,440 | 4,470 | -0.22% | 78,900 | - | +0.56% | - | - |
| 08/07 | 4,690 | 4,740 | 4,440 | 4,480 | -3.03% | 136,900 | - | +0.67% | - | - |
| 08/06 | 4,555 | 4,635 | 4,555 | 4,620 | 0% | 105,800 | - | +3.66% | - | - |
| 08/05 | 4,545 | 4,620 | 4,500 | 4,620 | +4.76% | 105,900 | - | +3.52% | - | - |
| 08/04 | 4,390 | 4,440 | 4,370 | 4,410 | +0.8% | 88,700 | - | -1.32% | - | - |
| 08/03 | 4,350 | 4,415 | 4,270 | 4,375 | +0.57% | 110,800 | - | -2.45% | - | - |
| 07/31 | 4,320 | 4,395 | 4,260 | 4,350 | +2.35% | 88,100 | - | -3.42% | - | - |
| 07/30 | 4,205 | 4,280 | 4,180 | 4,250 | +0.83% | 112,300 | - | -5.99% | - | - |
| 07/29 | 4,305 | 4,315 | 4,110 | 4,215 | -2.2% | 126,800 | - | -7.18% | - | - |
| 07/28 | 4,375 | 4,385 | 4,275 | 4,310 | -3.04% | 89,800 | - | -5.42% | - | - |
| 07/27 | 4,365 | 4,450 | 4,340 | 4,445 | +2.42% | 64,900 | - | -2.76% | - | - |
| 07/24 | 4,320 | 4,360 | 4,290 | 4,340 | -0.8% | 69,000 | - | -5.16% | - | - |
| 07/23 | 4,380 | 4,385 | 4,330 | 4,375 | +0.69% | 50,400 | - | -4.54% | - | - |
| 07/22 | 4,390 | 4,425 | 4,325 | 4,345 | -0.34% | 108,600 | - | -5.32% | - | - |
| 07/21 | 4,360 | 4,390 | 4,325 | 4,360 | +1.63% | 85,500 | - | -5.18% | - | - |
| 07/17 | 4,390 | 4,420 | 4,225 | 4,290 | -3.81% | 117,600 | - | -6.86% | - | - |
| 07/16 | 4,465 | 4,500 | 4,440 | 4,460 | -1.55% | 102,700 | - | -3.21% | - | - |
| 07/15 | 4,585 | 4,590 | 4,465 | 4,530 | +0.33% | 138,800 | - | -1.56% | - | - |
| 07/14 | 4,445 | 4,535 | 4,445 | 4,515 | +1.01% | 96,900 | - | -1.74% | - | - |
| 07/13 | 4,565 | 4,585 | 4,410 | 4,470 | -2.3% | 93,400 | - | -2.66% | - | - |
| 07/10 | 4,640 | 4,640 | 4,560 | 4,575 | +0.11% | 73,700 | - | -0.44% | - | - |
| 07/09 | 4,590 | 4,610 | 4,540 | 4,570 | +0.77% | 64,400 | - | -0.63% | - | - |
| 07/08 | 4,505 | 4,605 | 4,480 | 4,535 | -0.44% | 104,700 | - | -1.46% | - | - |
| 07/07 | 4,640 | 4,680 | 4,555 | 4,555 | -2.15% | 87,200 | - | -1.15% | - | - |
| 07/06 | 4,675 | 4,695 | 4,580 | 4,655 | +1.09% | 72,900 | - | +0.93% | - | - |
| 07/03 | 4,590 | 4,645 | 4,550 | 4,605 | -1.18% | 87,400 | - | -0.15% | - | - |
| 07/02 | 4,755 | 4,765 | 4,645 | 4,660 | -2.2% | 78,500 | - | +0.93% | - | - |
| 07/01 | 4,810 | 4,855 | 4,755 | 4,765 | 0% | 68,100 | - | +3.05% | - | - |
| 06/30 | 4,880 | 4,885 | 4,745 | 4,765 | -1.04% | 162,300 | - | +3% | - | - |
| 06/29 | 4,840 | 4,870 | 4,720 | 4,815 | -0.52% | 127,900 | - | +3.95% | - | - |
| 06/26 | 4,770 | 4,860 | 4,740 | 4,840 | +1.36% | 109,400 | - | +4.4% | - | - |
| 06/25 | 4,830 | 4,830 | 4,750 | 4,775 | +0.21% | 98,400 | - | +3.06% | - | - |
| 06/24 | 4,640 | 4,810 | 4,630 | 4,765 | +3.25% | 140,700 | - | +2.85% | - | - |
| 06/23 | 4,690 | 4,720 | 4,615 | 4,615 | -0.54% | 91,500 | - | -0.37% | - | - |
| 06/22 | 4,585 | 4,690 | 4,585 | 4,640 | +1.31% | 70,900 | - | -0.02% | - | - |
| 06/19 | 4,545 | 4,610 | 4,520 | 4,580 | +1.33% | 121,700 | - | -1.55% | - | - |
| 06/18 | 4,530 | 4,565 | 4,515 | 4,520 | +0.22% | 91,500 | - | -3.17% | - | - |
| 06/17 | 4,575 | 4,600 | 4,500 | 4,510 | -1.42% | 89,100 | - | -3.8% | - | - |
| 06/16 | 4,535 | 4,615 | 4,535 | 4,575 | +0.44% | 104,300 | - | -2.78% | - | - |
| 06/15 | 4,535 | 4,585 | 4,500 | 4,555 | +4.71% | 105,100 | - | -3.52% | - | - |
| 06/12 | 4,380 | 4,385 | 4,265 | 4,350 | +0.69% | 161,700 | - | -8.13% | - | - |
| 06/11 | 4,210 | 4,320 | 4,120 | 4,320 | -0.58% | 144,500 | - | -9.17% | - | - |
| 06/10 | 4,405 | 4,440 | 4,310 | 4,345 | -2.36% | 90,700 | - | -9.01% | - | - |
| 06/09 | 4,540 | 4,555 | 4,410 | 4,450 | -1.77% | 105,700 | - | -6.88% | - | - |
| 06/08 | 4,500 | 4,570 | 4,445 | 4,530 | -3.21% | 113,900 | - | -5.27% | - | - |
| 06/05 | 4,650 | 4,690 | 4,580 | 4,680 | +0.54% | 58,500 | - | -2.07% | - | - |
| 06/04 | 4,630 | 4,700 | 4,595 | 4,655 | -0.53% | 72,900 | - | -2.31% | - | - |
| 06/03 | 4,660 | 4,715 | 4,620 | 4,680 | +0.43% | 82,700 | - | -1.45% | - | - |
| 06/02 | 4,600 | 4,660 | 4,525 | 4,660 | +0.22% | 100,000 | - | -1.5% | - | - |
| 06/01 | 4,690 | 4,690 | 4,600 | 4,650 | -1.59% | 89,800 | - | -1.38% | - | - |
| 05/29 | 4,815 | 4,865 | 4,725 | 4,725 | -2.07% | 83,000 | - | +0.47% | - | - |
| 05/28 | 4,770 | 4,855 | 4,725 | 4,825 | +0.1% | 77,400 | - | +2.92% | - | - |
| 05/27 | 4,950 | 4,965 | 4,815 | 4,820 | -2.13% | 55,000 | - | +3.26% | - | - |
| 05/26 | 4,970 | 4,975 | 4,865 | 4,925 | +0.51% | 76,400 | - | +5.82% | - | - |
| 05/25 | 4,875 | 4,960 | 4,840 | 4,900 | +2.51% | 73,500 | - | +5.67% | - | - |
| 05/22 | 4,755 | 4,810 | 4,690 | 4,780 | 0% | 89,400 | - | +3.4% | - | - |
| 05/21 | 4,825 | 4,830 | 4,760 | 4,780 | +1.16% | 63,000 | - | +3.67% | - | - |
| 05/20 | 4,780 | 4,825 | 4,650 | 4,725 | -2.58% | 98,800 | - | +2.74% | - | - |
| 05/19 | 4,955 | 4,985 | 4,730 | 4,850 | -1.12% | 113,900 | - | +5.73% | - | - |
| 05/18 | 5,000 | 5,000 | 4,790 | 4,905 | -1.51% | 206,600 | - | +7.28% | - | - |
| 05/15 | 5,030 | 5,090 | 4,895 | 4,980 | -0.8% | 112,300 | - | +9.47% | - | - |
| 05/14 | 4,985 | 5,020 | 4,930 | 5,020 | +1.11% | 129,500 | - | +10.94% | - | - |
| 05/13 | 4,910 | 4,985 | 4,900 | 4,965 | +0.2% | 91,900 | - | +10.33% | - | - |
| 05/12 | 4,980 | 5,090 | 4,890 | 4,955 | +0.92% | 127,100 | - | +10.68% | - | - |
| 05/11 | 4,880 | 4,945 | 4,860 | 4,910 | +1.13% | 82,300 | - | +10.19% | - | - |
| 05/08 | 4,795 | 4,875 | 4,755 | 4,855 | +1.25% | 128,800 | - | +9.64% | - | - |
| 05/07 | 4,575 | 4,850 | 4,565 | 4,795 | +7.51% | 157,500 | - | +8.8% | - | - |
| 05/01 | 4,525 | 4,525 | 4,455 | 4,460 | -1.44% | 61,200 | - | +1.5% | - | - |
| 04/30 | 4,410 | 4,560 | 4,405 | 4,525 | +1.57% | 139,700 | - | +2.98% | - | - |
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 | 1,938 4/10 | 993 1/22 | 298,800 11/2 | - | - | +10.47% 2/5 | -17.66% 8/17 |
| 2009年 3月期 | 1,277 4/2 | 560 10/10 10/9 他2件 | 353,200 5/15 | - | - | +32.28% 11/5 | -34.15% 10/8 |
| 2010年 3月期 | 1,080 6/11 | 735 4/17 | 477,800 6/5 | - | - | +22.54% 6/11 | -10.11% 7/13 |
| 2011年 3月期 | 1,115 5/11 | 637 3/15 | 245,500 1/6 | 490億6000万 | 280億2800万 | +21.83% 11/8 | -26.07% 3/15 |
| 2012年 3月期 | 1,100 3/30 | 780 5/16 | 194,400 3/30 | 484億 | 343億2000万 | +15.19% 4/5 | -8.59% 10/25 |
| 2013年 3月期 | 1,480 2/12 | 982 4/11 | 685,800 2/1 | 651億2000万 | 432億800万 | +17.89% 2/12 | -8.75% 9/3 |
| 2014年 3月期 | 2,240 3/26 | 1,252 4/2 | 488,300 5/16 | 963億2000万 | 550億8800万 | +24.11% 5/22 | -16.26% 8/9 |
| 2015年 3月期 | 2,500 12/8 | 1,774 10/17 | 610,200 12/11 | 1075億 | 762億8200万 | +16.89% 12/5 | -17.1% 10/17 |
| 2016年 3月期 | 2,933 5/27 | 1,680 2/12 | 740,700 5/15 | 1261億1900万 | 722億4000万 | +22.31% 5/25 | -17.4% 9/2 |
| 2017年 3月期 | 1,850 4/28 | 1,183 6/28 | 291,800 5/18 | 795億5000万 | 508億6900万 | +10.43% 5/8 | -16.28% 6/24 |
| 2018年 3月期 | 2,069 10/30 10/25 | 1,475 4/17 | 482,500 3/7 | 889億6700万 | 634億2500万 | +13.59% 5/17 | -9.27% 3/26 |
| 2019年 3月期 | 2,309 3/4 | 1,614 12/26 | 650,100 5/15 | 992億8700万 | 694億200万 | +22.29% 5/15 | -12.81% 12/25 |
| 2020年 3月期 | 2,634 12/10 | 1,459 3/17 | 246,800 10/30 | 1132億6200万 | 627億3700万 | +10.8% 7/4 | -22.21% 3/16 |
| 2021年 3月期 | 2,232 2/15 | 1,553 4/6 | 277,000 3/17 | 959億7600万 | 667億7900万 | +11.59% 9/18 | -7.51% 8/3 |
| 2022年 3月期 | 2,067 4/19 | 1,476 1/27 | 293,200 10/28 | 888億8100万 | 634億6800万 | +5.58% 9/14 | -8.81% 11/29 |
| 2023年 3月期 | 2,869 3/8 | 1,473 4/27 | 1,030,900 5/17 | 1160億7400万 | 595億9463万 | +36.97% 5/20 | -11.06% 11/9 |
| 2024年 3月期 | 4,645 3/1 | 2,520 4/6 | 791,800 11/30 | 1879億2741万 | 1019億5416万 | +18.74% 5/30 | -11.57% 10/4 |
| 2025年 3月期 | 4,265 4/12 | 2,763 12/4 | 803,500 5/16 | 1725億5337万 | 1117億8545万 | +10.45% 3/7 | -16.69% 4/7 |
| 2026年 3月期 | 4,920 3/3 | 2,681 4/7 | 543,300 5/30 | 1990億5336万 | 1084億6789万 | +11.26% 2/27 | -6.29% 3/23 |
| 最新 | 4,415 2026/9/28 | 69,700 | 1786億2207万 | +0.78% 4,381 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/29 vs 1991/12/30
- -58%（0.42倍）
- 1993/12/30 vs 1992/12/29
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- 59%（1.59倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- 69%（1.69倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
485円（2000/01/04） - 810%（9.1倍）
4,415円（9/28）
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。
