日東工業（6651）の株価チャート
株価
7/28
- 前日 (7/27)
- 4,445
- 始値
- 4,375
- 高値
- 4,385
- 安値
- 4,275
- 終値 -3.04%
- 4,310
- 出来高 +38.37%
- 89,800
乖離率
- 株価（5日）
移動平均値 - -1.21%
4,363 - 株価（25日）
移動平均値 - -5.42%
4,557 - 出来高（5日）
移動平均値 - +17.32%
76,540
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 4,375 | 4,385 | 4,275 | 4,310 | -3.04% | 89,800 | 1743億7398万 | -5.42% | 14.1 | 1.32 |
| 07/27 | 4,365 | 4,450 | 4,340 | 4,445 | +2.42% | 64,900 | 1798億3581万 | -2.76% | 14.54 | 1.36 |
| 07/24 | 4,320 | 4,360 | 4,290 | 4,340 | -0.8% | 69,000 | 1755億8772万 | -5.16% | 14.19 | 1.33 |
| 07/23 | 4,380 | 4,385 | 4,330 | 4,375 | +0.69% | 50,400 | 1770億375万 | -4.54% | 14.31 | 1.34 |
| 07/22 | 4,390 | 4,425 | 4,325 | 4,345 | -0.34% | 108,600 | 1757億9001万 | -5.32% | 14.21 | 1.33 |
| 07/21 | 4,360 | 4,390 | 4,325 | 4,360 | +1.63% | 85,500 | 1763億9688万 | -5.18% | 14.26 | 1.34 |
| 07/17 | 4,390 | 4,420 | 4,225 | 4,290 | -3.81% | 117,600 | 1735億6482万 | -6.86% | 14.03 | 1.32 |
| 07/16 | 4,465 | 4,500 | 4,440 | 4,460 | -1.55% | 102,700 | 1804億4268万 | -3.21% | 14.59 | 1.37 |
| 07/15 | 4,585 | 4,590 | 4,465 | 4,530 | +0.33% | 138,800 | 1832億7474万 | -1.56% | 14.82 | 1.39 |
| 07/14 | 4,445 | 4,535 | 4,445 | 4,515 | +1.01% | 96,900 | 1826億6787万 | -1.74% | 14.77 | 1.38 |
| 07/13 | 4,565 | 4,585 | 4,410 | 4,470 | -2.3% | 93,400 | 1808億4726万 | -2.66% | 14.62 | 1.37 |
| 07/10 | 4,640 | 4,640 | 4,560 | 4,575 | +0.11% | 73,700 | 1850億9535万 | -0.44% | 14.96 | 1.4 |
| 07/09 | 4,590 | 4,610 | 4,540 | 4,570 | +0.77% | 64,400 | 1848億9306万 | -0.63% | 14.95 | 1.4 |
| 07/08 | 4,505 | 4,605 | 4,480 | 4,535 | -0.44% | 104,700 | 1834億7703万 | -1.46% | 14.83 | 1.39 |
| 07/07 | 4,640 | 4,680 | 4,555 | 4,555 | -2.15% | 87,200 | 1842億8619万 | -1.15% | 14.9 | 1.4 |
| 07/06 | 4,675 | 4,695 | 4,580 | 4,655 | +1.09% | 72,900 | 1883億3199万 | +0.93% | 15.22 | 1.43 |
| 07/03 | 4,590 | 4,645 | 4,550 | 4,605 | -1.18% | 87,400 | 1863億909万 | -0.15% | 15.06 | 1.41 |
| 07/02 | 4,755 | 4,765 | 4,645 | 4,660 | -2.2% | 78,500 | 1885億3428万 | +0.93% | 15.24 | 1.43 |
| 07/01 | 4,810 | 4,855 | 4,755 | 4,765 | 0% | 68,100 | 1927億8237万 | +3.05% | 15.58 | 1.46 |
| 06/30 | 4,880 | 4,885 | 4,745 | 4,765 | -1.04% | 162,300 | 1927億8237万 | +3% | 15.58 | 1.46 |
| 06/29 | 4,840 | 4,870 | 4,720 | 4,815 | -0.52% | 127,900 | 1948億527万 | +3.95% | 15.75 | 1.48 |
| 06/26 | 4,770 | 4,860 | 4,740 | 4,840 | +1.36% | 109,400 | 1958億1672万 | +4.4% | 15.83 | 1.48 |
| 06/25 | 4,830 | 4,830 | 4,750 | 4,775 | +0.21% | 98,400 | 1931億8695万 | +3.06% | 15.62 | 1.46 |
| 06/24 | 4,640 | 4,810 | 4,630 | 4,765 | +3.25% | 140,700 | 1927億8237万 | +2.85% | 15.58 | 1.46 |
| 06/23 | 4,690 | 4,720 | 4,615 | 4,615 | -0.54% | 91,500 | 1867億1367万 | -0.37% | 15.09 | 1.42 |
| 06/22 | 4,585 | 4,690 | 4,585 | 4,640 | +1.31% | 70,900 | 1877億2512万 | -0.02% | 15.17 | 1.42 |
| 06/19 | 4,545 | 4,610 | 4,520 | 4,580 | +1.33% | 121,700 | 1852億9764万 | -1.55% | 14.98 | 1.4 |
| 06/18 | 4,530 | 4,565 | 4,515 | 4,520 | +0.22% | 91,500 | 1828億7016万 | -3.17% | 14.78 | 1.39 |
| 06/17 | 4,575 | 4,600 | 4,500 | 4,510 | -1.42% | 89,100 | 1824億6558万 | -3.8% | 14.75 | 1.38 |
| 06/16 | 4,535 | 4,615 | 4,535 | 4,575 | +0.44% | 104,300 | 1850億9535万 | -2.78% | 14.96 | 1.4 |
| 06/15 | 4,535 | 4,585 | 4,500 | 4,555 | +4.71% | 105,100 | 1842億8619万 | -3.52% | 14.9 | 1.4 |
| 06/12 | 4,380 | 4,385 | 4,265 | 4,350 | +0.69% | 161,700 | 1759億9230万 | -8.13% | 14.23 | 1.33 |
| 06/11 | 4,210 | 4,320 | 4,120 | 4,320 | -0.58% | 144,500 | 1747億7856万 | -9.17% | 14.13 | 1.32 |
| 06/10 | 4,405 | 4,440 | 4,310 | 4,345 | -2.36% | 90,700 | 1757億9001万 | -9.01% | 14.21 | 1.33 |
| 06/09 | 4,540 | 4,555 | 4,410 | 4,450 | -1.77% | 105,700 | 1800億3810万 | -6.88% | 14.55 | 1.36 |
| 06/08 | 4,500 | 4,570 | 4,445 | 4,530 | -3.21% | 113,900 | 1832億7474万 | -5.27% | 14.82 | 1.39 |
| 06/05 | 4,650 | 4,690 | 4,580 | 4,680 | +0.54% | 58,500 | 1893億4344万 | -2.07% | 15.31 | 1.44 |
| 06/04 | 4,630 | 4,700 | 4,595 | 4,655 | -0.53% | 72,900 | 1883億3199万 | -2.31% | 15.22 | 1.43 |
| 06/03 | 4,660 | 4,715 | 4,620 | 4,680 | +0.43% | 82,700 | 1893億4344万 | -1.45% | 15.31 | 1.44 |
| 06/02 | 4,600 | 4,660 | 4,525 | 4,660 | +0.22% | 100,000 | 1885億3428万 | -1.5% | 15.24 | 1.43 |
| 06/01 | 4,690 | 4,690 | 4,600 | 4,650 | -1.59% | 89,800 | 1881億2970万 | -1.38% | 15.21 | 1.43 |
| 05/29 | 4,815 | 4,865 | 4,725 | 4,725 | -2.07% | 83,000 | 1911億6405万 | +0.47% | 15.45 | 1.45 |
| 05/28 | 4,770 | 4,855 | 4,725 | 4,825 | +0.1% | 77,400 | 1952億985万 | +2.92% | 15.78 | 1.48 |
| 05/27 | 4,950 | 4,965 | 4,815 | 4,820 | -2.13% | 55,000 | 1950億756万 | +3.26% | 15.76 | 1.48 |
| 05/26 | 4,970 | 4,975 | 4,865 | 4,925 | +0.51% | 76,400 | 1992億5565万 | +5.82% | 16.11 | 1.51 |
| 05/25 | 4,875 | 4,960 | 4,840 | 4,900 | +2.51% | 73,500 | 1982億4420万 | +5.67% | 16.03 | 1.5 |
| 05/22 | 4,755 | 4,810 | 4,690 | 4,780 | 0% | 89,400 | 1933億8924万 | +3.4% | 15.63 | 1.47 |
| 05/21 | 4,825 | 4,830 | 4,760 | 4,780 | +1.16% | 63,000 | 1933億8924万 | +3.67% | 15.63 | 1.47 |
| 05/20 | 4,780 | 4,825 | 4,650 | 4,725 | -2.58% | 98,800 | 1911億6405万 | +2.74% | 15.45 | 1.45 |
| 05/19 | 4,955 | 4,985 | 4,730 | 4,850 | -1.12% | 113,900 | 1962億2130万 | +5.73% | 15.86 | 1.49 |
| 05/18 | 5,000 | 5,000 | 4,790 | 4,905 | -1.51% | 206,600 | 1984億4649万 | +7.28% | 16.04 | 1.5 |
| 05/15 | 5,030 | 5,090 | 4,895 | 4,980 | -0.8% | 112,300 | 2014億8084万 | +9.47% | 16.29 | 1.53 |
| 05/14 | 4,985 | 5,020 | 4,930 | 5,020 | +1.11% | 129,500 | 2030億9916万 | +10.94% | 16.42 | 1.54 |
| 05/13 | 4,910 | 4,985 | 4,900 | 4,965 | +0.2% | 91,900 | 2008億7397万 | +10.33% | 16.24 | 1.52 |
| 05/12 | 4,980 | 5,090 | 4,890 | 4,955 | +0.92% | 127,100 | 2004億6939万 | +10.68% | 16.21 | 1.52 |
| 05/11 | 4,880 | 4,945 | 4,860 | 4,910 | +1.13% | 82,300 | 1986億4878万 | +10.19% | 16.06 | 1.51 |
| 05/08 | 4,795 | 4,875 | 4,755 | 4,855 | +1.25% | 128,800 | 1964億2359万 | +9.64% | 15.88 | 1.49 |
| 05/07 | 4,575 | 4,850 | 4,565 | 4,795 | +7.51% | 157,500 | 1939億9611万 | +8.8% | 15.68 | 1.47 |
| 05/01 | 4,525 | 4,525 | 4,455 | 4,460 | -1.44% | 61,200 | 1804億4268万 | +1.5% | 14.59 | 1.37 |
| 04/30 | 4,410 | 4,560 | 4,405 | 4,525 | +1.57% | 139,700 | 1830億7245万 | +2.98% | 14.8 | 1.39 |
| 04/28 | 4,340 | 4,455 | 4,325 | 4,455 | +3.01% | 76,300 | 1802億4039万 | +1.46% | 14.57 | 1.37 |
| 04/27 | 4,295 | 4,355 | 4,250 | 4,325 | +1.41% | 85,400 | 1749億8085万 | -1.39% | 14.14 | 1.33 |
| 04/24 | 4,250 | 4,280 | 4,200 | 4,265 | +0.95% | 62,100 | 1725億5337万 | -2.69% | 13.95 | 1.31 |
| 04/23 | 4,235 | 4,255 | 4,185 | 4,225 | -0.47% | 62,800 | 1709億3505万 | -3.71% | 13.82 | 1.3 |
| 04/22 | 4,315 | 4,315 | 4,230 | 4,245 | -2.41% | 57,100 | 1717億4421万 | -3.57% | 13.88 | 1.3 |
| 04/21 | 4,370 | 4,400 | 4,325 | 4,350 | 0% | 58,600 | 1759億9230万 | -1.32% | 14.23 | 1.33 |
| 04/20 | 4,355 | 4,380 | 4,300 | 4,350 | +0.46% | 66,900 | 1759億9230万 | -1.34% | 14.23 | 1.33 |
| 04/17 | 4,420 | 4,430 | 4,325 | 4,330 | -3.24% | 77,000 | 1751億8314万 | -1.86% | 14.16 | 1.33 |
| 04/16 | 4,500 | 4,520 | 4,450 | 4,475 | -0.44% | 63,900 | 1810億4955万 | +1.29% | 14.64 | 1.37 |
| 04/15 | 4,590 | 4,625 | 4,490 | 4,495 | -1.21% | 62,100 | 1818億5871万 | +1.7% | 14.7 | 1.38 |
| 04/14 | 4,535 | 4,550 | 4,510 | 4,550 | +1.68% | 47,000 | 1840億8390万 | +2.96% | 14.88 | 1.4 |
| 04/13 | 4,455 | 4,500 | 4,435 | 4,475 | -0.11% | 59,500 | 1810億4955万 | +1.47% | 14.64 | 1.37 |
| 04/10 | 4,460 | 4,520 | 4,455 | 4,480 | +1.13% | 64,700 | 1812億5184万 | +1.52% | 14.65 | 1.37 |
| 04/09 | 4,445 | 4,460 | 4,400 | 4,430 | -0.89% | 90,100 | 1792億2894万 | +0.32% | 14.49 | 1.36 |
| 04/08 | 4,445 | 4,470 | 4,420 | 4,470 | +3.23% | 78,100 | 1808億4726万 | +1.25% | 14.62 | 1.37 |
| 04/07 | 4,370 | 4,405 | 4,305 | 4,330 | -1.37% | 99,600 | 1751億8314万 | -2.08% | 14.16 | 1.33 |
| 04/06 | 4,385 | 4,425 | 4,385 | 4,390 | -0.23% | 47,600 | 1776億1062万 | -1.17% | 14.36 | 1.35 |
| 04/03 | 4,395 | 4,425 | 4,365 | 4,400 | +0.11% | 44,600 | 1780億1520万 | -1.37% | 14.39 | 1.35 |
| 04/02 | 4,420 | 4,475 | 4,375 | 4,395 | -0.45% | 64,900 | 1778億1291万 | -1.77% | 14.37 | 1.35 |
| 04/01 | 4,290 | 4,415 | 4,290 | 4,415 | +4.62% | 96,900 | 1786億2207万 | -1.56% | 14.44 | 1.35 |
| 03/31 | 4,195 | 4,265 | 4,165 | 4,220 | -2.2% | 87,100 | 1707億3276万 | -6.16% | 13.93 | 1.29 |
| 03/30 | 4,180 | 4,315 | 4,180 | 4,315 | -3.68% | 98,300 | 1745億7627万 | -4.32% | 14.24 | 1.32 |
| 03/27 | 4,425 | 4,520 | 4,400 | 4,480 | +0.34% | 121,500 | 1812億5184万 | -0.84% | 14.79 | 1.37 |
| 03/26 | 4,455 | 4,490 | 4,405 | 4,465 | +0.34% | 57,300 | 1806億4497万 | -1.17% | 14.74 | 1.37 |
| 03/25 | 4,445 | 4,485 | 4,430 | 4,450 | +2.77% | 56,100 | 1800億3810万 | -1.48% | 14.69 | 1.36 |
| 03/24 | 4,355 | 4,365 | 4,305 | 4,330 | +2.24% | 88,600 | 1751億8314万 | -4.16% | 14.29 | 1.33 |
| 03/23 | 4,255 | 4,310 | 4,180 | 4,235 | -3.64% | 110,600 | 1713億3963万 | -6.28% | 13.98 | 1.3 |
| 03/19 | 4,485 | 4,515 | 4,390 | 4,395 | -3.93% | 67,000 | 1778億1291万 | -2.94% | 14.51 | 1.35 |
| 03/18 | 4,460 | 4,575 | 4,440 | 4,575 | +3.74% | 68,100 | 1850億9535万 | +1.13% | 15.1 | 1.4 |
| 03/17 | 4,390 | 4,440 | 4,380 | 4,410 | +0.8% | 58,000 | 1784億1978万 | -2.33% | 14.56 | 1.35 |
| 03/16 | 4,370 | 4,405 | 4,335 | 4,375 | -1.02% | 59,800 | 1770億375万 | -2.95% | 14.44 | 1.34 |
| 03/13 | 4,415 | 4,445 | 4,385 | 4,420 | -1.34% | 74,300 | 1788億2436万 | -1.8% | 14.59 | 1.36 |
| 03/12 | 4,465 | 4,500 | 4,435 | 4,480 | -1.1% | 96,300 | 1812億5184万 | -0.31% | 14.79 | 1.37 |
| 03/11 | 4,500 | 4,600 | 4,485 | 4,530 | +1.8% | 75,800 | 1832億7474万 | +1.07% | 14.95 | 1.39 |
| 03/10 | 4,410 | 4,480 | 4,405 | 4,450 | +2.77% | 72,200 | 1800億3810万 | -0.34% | 14.69 | 1.36 |
| 03/09 | 4,285 | 4,365 | 4,240 | 4,330 | -5.15% | 113,700 | 1751億8314万 | -2.74% | 14.29 | 1.33 |
| 03/06 | 4,480 | 4,565 | 4,460 | 4,565 | +0.33% | 87,700 | 1846億9077万 | +2.7% | 15.07 | 1.4 |
| 03/05 | 4,615 | 4,655 | 4,500 | 4,550 | +3.29% | 110,300 | 1840億8390万 | +2.78% | 15.02 | 1.4 |
| 03/04 | 4,460 | 4,570 | 4,340 | 4,405 | -4.96% | 170,900 | 1782億1749万 | -0.2% | 14.54 | 1.35 |
| 03/03 | 4,855 | 4,920 | 4,610 | 4,635 | -4.24% | 175,500 | 1875億2283万 | +5.2% | 15.3 | 1.42 |
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 | 4,310 2026/7/28 | 89,800 | 1743億7398万 | -5.42% 4,557 | |||
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）
- 2026/07/28 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
485円（2000/01/04） - 789%（8.89倍）
4,310円（7/28）
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。
