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
09/15	2,031	2,061	2,015	2,061	+1.53%	66,100	-	-4.89%	-	-
09/14	2,035	2,056	2,013	2,030	-0.73%	69,700	-	-6.67%	-	-
09/11	2,050	2,060	2,025	2,045	-3.03%	97,000	-	-6.24%	-	-
09/10	2,101	2,116	2,072	2,109	+0.09%	142,900	-	-3.79%	-	-
09/09	2,075	2,126	2,073	2,107	+1.64%	59,100	-	-4.31%	-	-
09/08	2,178	2,188	2,073	2,073	-5.13%	102,100	-	-6.03%	-	-
09/07	2,122	2,185	2,115	2,185	+3.55%	66,000	-	-1.04%	-	-
09/04	2,140	2,160	2,104	2,110	-1.36%	44,600	-	-4.26%	-	-
09/03	2,129	2,160	2,105	2,139	+1.09%	57,600	-	-2.82%	-	-
09/02	2,172	2,189	2,116	2,116	-4.25%	81,700	-	-3.64%	-	-
09/01	2,240	2,258	2,201	2,210	-2.17%	64,500	-	+0.68%	-	-
08/31	2,200	2,275	2,173	2,259	+0.44%	125,200	-	+2.87%	-	-
08/28	2,243	2,291	2,242	2,249	+1.26%	74,000	-	+2.51%	-	-
08/27	2,190	2,246	2,164	2,221	+2.02%	85,600	-	+1.23%	-	-
08/26	2,185	2,202	2,155	2,177	-0.05%	44,600	-	-0.77%	-	-
08/25	2,145	2,185	2,121	2,178	+1.68%	71,900	-	-0.77%	-	-
08/24	2,150	2,156	2,115	2,142	0%	45,400	-	-2.33%	-	-
08/21	2,110	2,148	2,096	2,142	-0.19%	164,800	-	-2.5%	-	-
08/20	2,137	2,148	2,095	2,146	+2.53%	61,400	-	-2.63%	-	-
08/19	2,215	2,215	2,090	2,093	-6.69%	141,100	-	-5.21%	-	-
08/18	2,305	2,341	2,242	2,243	-3.65%	90,800	-	+1.36%	-	-
08/17	2,278	2,330	2,273	2,328	+2.24%	107,900	-	+5.1%	-	-
08/14	2,279	2,294	2,266	2,277	+0.26%	48,600	-	+2.94%	-	-
08/13	2,280	2,284	2,239	2,271	+0.71%	52,000	-	+2.76%	-	-
08/12	2,252	2,274	2,227	2,255	-0.44%	76,500	-	+2.04%	-	-
08/10	2,224	2,268	2,200	2,265	+3.42%	101,500	-	+2.26%	-	-
08/07	2,314	2,326	2,188	2,190	-5.03%	119,400	-	-1.4%	-	-
08/06	2,360	2,446	2,282	2,306	-2.29%	161,500	-	+3.5%	-	-
08/05	2,252	2,374	2,217	2,360	+6.21%	160,500	-	+5.73%	-	-
08/04	2,130	2,234	2,130	2,222	+4.56%	130,100	-	-0.49%	-	-
08/03	2,087	2,144	2,016	2,125	+2.41%	131,200	-	-5.05%	-	-
07/31	2,100	2,139	2,045	2,075	+2.32%	179,000	-	-7.78%	-	-
07/30	2,006	2,050	1,959	2,028	+0.85%	152,600	-	-10.5%	-	-
07/29	2,066	2,066	1,925	2,011	-4.19%	419,000	-	-11.91%	-	-
07/28	2,202	2,202	2,055	2,099	-6.13%	322,800	-	-8.82%	-	-
07/27	2,168	2,272	2,130	2,236	+0.81%	666,900	-	-3.62%	-	-
07/24	2,235	2,250	2,153	2,218	-0.76%	439,500	-	-4.85%	-	-
07/23	2,246	2,277	2,224	2,235	+0.68%	102,200	-	-4.41%	-	-
07/22	2,234	2,290	2,220	2,220	+1%	132,000	-	-5.25%	-	-
07/21	2,155	2,198	2,110	2,198	+3.24%	107,400	-	-6.35%	-	-
07/17	2,224	2,224	2,057	2,129	-5.67%	226,700	-	-9.44%	-	-
07/16	2,288	2,288	2,243	2,257	-2.51%	105,100	-	-4.16%	-	-
07/15	2,277	2,318	2,228	2,315	+3.39%	79,000	-	-1.57%	-	-
07/14	2,218	2,247	2,188	2,239	+0.31%	90,900	-	-4.72%	-	-
07/13	2,328	2,340	2,215	2,232	-2.58%	94,800	-	-5.26%	-	-
07/10	2,290	2,318	2,283	2,291	+1.96%	61,700	-	-2.96%	-	-
07/09	2,244	2,266	2,226	2,247	+1.03%	39,800	-	-5.23%	-	-
07/08	2,245	2,272	2,213	2,224	-2.16%	83,700	-	-6.36%	-	-
07/07	2,380	2,398	2,259	2,273	-4.7%	113,500	-	-4.46%	-	-
07/06	2,435	2,495	2,377	2,385	-1.16%	71,900	-	+0.34%	-	-
07/03	2,339	2,414	2,312	2,413	+2.38%	111,300	-	+1.81%	-	-
07/02	2,370	2,404	2,335	2,357	-2.6%	96,400	-	-0.3%	-	-
07/01	2,365	2,458	2,365	2,420	+2.33%	66,000	-	+2.46%	-	-
06/30	2,363	2,405	2,340	2,365	-0.08%	55,900	-	+0.34%	-	-
06/29	2,422	2,446	2,337	2,367	-2.15%	56,900	-	+0.42%	-	-
06/26	2,431	2,459	2,383	2,419	-2.26%	60,500	-	+2.63%	-	-
06/25	2,511	2,515	2,469	2,475	+0.57%	50,100	-	+5.14%	-	-
06/24	2,427	2,492	2,411	2,461	-0.49%	75,800	-	+4.9%	-	-
06/23	2,593	2,607	2,469	2,473	-3.4%	103,300	-	+5.68%	-	-
06/22	2,522	2,633	2,510	2,560	+2.44%	172,000	-	+9.5%	-	-
06/19	2,476	2,499	2,421	2,499	+4.13%	126,500	-	+6.89%	-	-
06/18	2,370	2,477	2,370	2,400	+1.95%	111,600	-	+2.39%	-	-
06/17	2,280	2,368	2,275	2,354	+1.03%	73,600	-	+0.04%	-	-
06/16	2,308	2,370	2,308	2,330	+1.7%	101,000	-	-1.52%	-	-
06/15	2,318	2,330	2,279	2,291	+3.29%	96,700	-	-3.62%	-	-
06/12	2,240	2,248	2,158	2,218	+1.28%	119,300	-	-7.24%	-	-
06/11	2,220	2,223	2,141	2,190	-3.69%	166,200	-	-9.02%	-	-
06/10	2,338	2,338	2,250	2,274	-4.13%	132,600	-	-6.15%	-	-
06/09	2,411	2,443	2,347	2,372	+0.25%	99,000	-	-2.43%	-	-
06/08	2,285	2,383	2,265	2,366	-6.67%	219,100	-	-2.91%	-	-
06/05	2,359	2,550	2,335	2,535	+7.42%	244,400	-	+3.77%	-	-
06/04	2,279	2,423	2,251	2,360	+2.12%	218,600	-	-3.32%	-	-
06/03	2,200	2,334	2,175	2,311	+4.19%	201,700	-	-5.52%	-	-
06/02	2,232	2,249	2,134	2,218	-0.63%	190,100	-	-9.69%	-	-
06/01	2,300	2,300	2,162	2,232	-1.15%	216,000	-	-9.85%	-	-
05/29	2,345	2,374	2,258	2,258	-2.34%	179,800	-	-9.68%	-	-
05/28	2,299	2,312	2,223	2,312	+0.96%	124,900	-	-8.33%	-	-
05/27	2,401	2,440	2,282	2,290	-2.59%	172,200	-	-9.7%	-	-
05/26	2,388	2,389	2,290	2,351	-0.76%	125,400	-	-7.8%	-	-
05/25	2,385	2,414	2,359	2,369	+1.07%	88,600	-	-7.39%	-	-
05/22	2,306	2,363	2,306	2,344	+2.27%	68,900	-	-8.72%	-	-
05/21	2,362	2,376	2,290	2,292	-0.87%	121,300	-	-10.99%	-	-
05/20	2,379	2,394	2,260	2,312	-4.46%	178,100	-	-10.49%	-	-
05/19	2,560	2,588	2,390	2,420	-5.02%	131,100	-	-6.49%	-	-
05/18	2,650	2,656	2,542	2,548	-3.78%	103,900	-	-1.62%	-	-
05/15	2,709	2,758	2,613	2,648	+0.57%	143,200	-	+2.64%	-	-
05/14	2,669	2,715	2,624	2,633	-1.35%	108,200	-	+2.65%	-	-
05/13	2,608	2,669	2,577	2,669	+2.46%	77,400	-	+4.71%	-	-
05/12	2,667	2,674	2,567	2,605	-1.18%	90,000	-	+2.88%	-	-
05/11	2,690	2,710	2,630	2,636	+0.69%	118,500	-	+4.69%	-	-
05/08	2,570	2,658	2,500	2,618	+0.69%	174,500	-	+4.8%	-	-
05/07	2,537	2,625	2,537	2,600	+5.01%	207,100	-	+4.84%	-	-
05/01	2,570	2,571	2,463	2,476	-1.75%	113,600	-	+0.41%	-	-
04/30	2,468	2,531	2,440	2,520	+0.32%	132,700	-	+2.52%	-	-
04/28	2,497	2,541	2,493	2,512	+1.13%	120,000	-	+2.49%	-	-
04/27	2,593	2,598	2,466	2,484	-0.36%	236,300	-	+1.85%	-	-
04/24	2,585	2,616	2,489	2,493	-2.39%	260,900	-	+2.8%	-	-
04/23	2,568	2,807	2,446	2,554	-6.03%	763,200	-	+5.62%	-	-
04/22	2,813	2,813	2,672	2,718	-4.43%	412,900	-	+12.59%	-	-
04/21	2,809	2,855	2,760	2,844	+1.25%	242,300	-	+18.6%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2009年 12月期	520 3/16	385 10/2 9/17	8,000 9/15	2080	1540	1.36	1	-	-	1880倍 12/28
2010年 12月期	540 4/16	406 12/30	6,300 11/26	赤字	赤字	1.53	1.15	64億5462万	48億5291万	赤字 12/30
2011年 12月期	486 12/16	410 1/4	7,200 3/28	13.93	11.75	1.17	0.98	58億949万	49億73万	13.1倍 12/26
2012年 12月期	550 4/16 2/20 他4件	467 12/26	6,900 2/27	345.91	293.71	1.35	1.14	65億7453万	55億8237万	300.63倍 12/28
2013年 12月期	484 1/11	377 9/10	8,900 3/26	16.84	13.12	1.08	0.84	57億8558万	45億654万	13.92倍 12/30
2014年 12月期	428 7/1 6/30	347 2/5	9,100 2/20	11.62	9.42	0.89	0.72	51億1618万	41億4793万	10.94倍 12/30
2015年 12月期	620 7/17 7/16 他2件	400 3/4	7,000 5/19 3/2	27.34	17.64	1.11	0.71	74億1129万	47億8147万	21.87倍 12/30
2016年 12月期	550 7/19	392 2/23	18,000 12/7	9.29	6.62	0.86	0.61	65億7453万	46億8584万	7.97倍 12/30
2017年 12月期	1,655 12/1 11/30	463 1/13	221,400 12/1	30.73	8.6	2.15	0.6	197億8336万	55億3456万	21.57倍 12/29
2018年 12月期	1,209 4/26	764 12/25	198,500 4/26	22.51	14.22	1.59	1	144億5201万	95億1462万	16.76倍 12/28
2019年 12月期	984 12/23	690 9/6	431,000 9/11	16.98	11.91	1.29	0.91	124億193万	86億9648万	15.4倍 12/30
2020年 12月期	2,419 11/25	788 3/13	956,700 11/25	28.17	9.18	2.89	0.94	304億8809万	99億3163万	25.31倍 12/30
2021年 12月期	2,615 2/16	1,135 12/21 12/20	436,700 2/3	30	13.02	2.9	1.26	329億5840万	143億508万	13.8倍 12/30
2022年 12月期	1,298 3/22	951 1/27	213,400 7/28	14.55	10.66	1.36	1	163億5946万	119億8601万	10.82倍 12/30
2023年 12月期	1,242 9/29	910 1/20 1/18	434,200 7/28	12.56	9.2	1.14	0.84	156億5366万	114億6927万	11.14倍 12/29
2024年 12月期	1,630 6/13	966 8/5	592,400 4/12	13.12	7.78	1.38	0.82	205億4385万	121億7507万	9.32倍 12/30
2025年 12月期	2,439 12/26	954 4/7	1,026,100 10/28	16.19	6.33	1.82	0.71	339億2306万	132億6879万	15.64倍 12/30
最新	2,061 2026/9/15		66,100	-		-		286億6561万		-

正興電機製作所（6653）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート