- 6724
- 2026/09/28
- 時価
- 1兆2111億円
- PER 予
- 15.06倍
- 2010年以降
- 赤字-81.18倍
（2010-2026年） - PBR
- 1.2倍
- 2010年以降
- 0.35-2.16倍
（2010-2026年） - 配当 予
- 2.47%
- ROE 予
- 7.97%
- ROA 予
- 4.37%
- 資料
- Link
- CSV,JSON
セイコーエプソン（6724）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,272
- 始値
- 3,256
- 高値
- 3,306
- 安値
- 3,204
- 終値 -0.92%
- 3,242
- 出来高 +6.48%
- 1,525,600
乖離率
- 株価（5日）
移動平均値 - +1.06%
3,208 - 株価（25日）
移動平均値 - +3.08%
3,145 - 出来高（5日）
移動平均値 - -3.38%
1,579,000
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 | 3,256 | 3,306 | 3,204 | 3,242 | -0.92% | 1,525,600 | - | +3.08% | - | - |
| 09/25 | 3,189 | 3,272 | 3,173 | 3,272 | +1.96% | 1,432,800 | - | +4.37% | - | - |
| 09/24 | 3,196 | 3,219 | 3,150 | 3,209 | +2.07% | 1,614,900 | - | +2.62% | - | - |
| 09/18 | 3,202 | 3,214 | 3,128 | 3,144 | -0.85% | 1,946,000 | - | +0.64% | - | - |
| 09/17 | 3,200 | 3,208 | 3,160 | 3,171 | +0.19% | 1,375,700 | - | +1.47% | - | - |
| 09/16 | 3,120 | 3,173 | 3,100 | 3,165 | +2.23% | 1,199,300 | - | +1.31% | - | - |
| 09/15 | 3,067 | 3,109 | 3,050 | 3,096 | -0.16% | 870,200 | - | -0.86% | - | - |
| 09/14 | 3,075 | 3,121 | 3,050 | 3,101 | +1.67% | 1,477,100 | - | -0.93% | - | - |
| 09/11 | 2,944 | 3,059 | 2,944 | 3,050 | +0.86% | 1,842,700 | - | -2.65% | - | - |
| 09/10 | 3,000 | 3,024 | 2,966 | 3,024 | +0.77% | 1,554,700 | - | -3.57% | - | - |
| 09/09 | 2,979 | 3,035 | 2,973 | 3,001 | +0.98% | 1,974,500 | - | -4.3% | - | - |
| 09/08 | 3,143 | 3,149 | 2,970 | 2,972 | -5.68% | 1,389,800 | - | -5.2% | - | - |
| 09/07 | 3,283 | 3,283 | 3,148 | 3,151 | -2.66% | 1,016,400 | - | +0.51% | - | - |
| 09/04 | 3,229 | 3,255 | 3,205 | 3,237 | +0.53% | 1,567,500 | - | +3.52% | - | - |
| 09/03 | 3,203 | 3,249 | 3,191 | 3,220 | +0.12% | 1,327,400 | - | +3.34% | - | - |
| 09/02 | 3,247 | 3,254 | 3,199 | 3,216 | -3.04% | 1,421,500 | - | +3.54% | - | - |
| 09/01 | 3,220 | 3,332 | 3,215 | 3,317 | +2.73% | 1,601,800 | - | +7.14% | - | - |
| 08/31 | 3,170 | 3,241 | 3,160 | 3,229 | +0.34% | 1,377,100 | - | +4.6% | - | - |
| 08/28 | 3,208 | 3,234 | 3,185 | 3,218 | +2.55% | 1,809,400 | - | +4.65% | - | - |
| 08/27 | 3,171 | 3,190 | 3,133 | 3,138 | +0.06% | 1,108,500 | - | +2.42% | - | - |
| 08/26 | 3,133 | 3,155 | 3,121 | 3,136 | +0.61% | 749,300 | - | +2.62% | - | - |
| 08/25 | 3,086 | 3,127 | 3,057 | 3,117 | +1.04% | 1,040,200 | - | +2.36% | - | - |
| 08/24 | 3,063 | 3,108 | 3,051 | 3,085 | +0.72% | 948,200 | - | +1.71% | - | - |
| 08/21 | 3,019 | 3,063 | 3,019 | 3,063 | +0.13% | 1,339,600 | - | +1.29% | - | - |
| 08/20 | 3,037 | 3,066 | 3,000 | 3,059 | +2.41% | 1,548,500 | - | +1.39% | - | - |
| 08/19 | 3,058 | 3,072 | 2,961 | 2,987 | -2.48% | 1,882,800 | - | -0.73% | - | - |
| 08/18 | 3,109 | 3,140 | 3,052 | 3,063 | -2.33% | 1,366,000 | - | +2.07% | - | - |
| 08/17 | 3,160 | 3,169 | 3,105 | 3,136 | -1.1% | 1,673,400 | - | +4.74% | - | - |
| 08/14 | 3,157 | 3,189 | 3,136 | 3,171 | +0.44% | 2,282,100 | - | +6.41% | - | - |
| 08/13 | 3,158 | 3,175 | 3,131 | 3,157 | +0.89% | 1,837,300 | - | +6.48% | - | - |
| 08/12 | 3,288 | 3,310 | 3,119 | 3,129 | -4.17% | 2,353,300 | - | +5.96% | - | - |
| 08/10 | 3,197 | 3,273 | 3,190 | 3,265 | +2.83% | 1,522,600 | - | +10.94% | - | - |
| 08/07 | 3,180 | 3,260 | 3,129 | 3,175 | +1.34% | 2,828,800 | - | +8.55% | - | - |
| 08/06 | 3,100 | 3,178 | 3,081 | 3,133 | +3.16% | 3,027,600 | - | +7.77% | - | - |
| 08/05 | 2,983 | 3,068 | 2,980 | 3,037 | +2.19% | 1,596,600 | - | +5.09% | - | - |
| 08/04 | 2,962 | 3,022 | 2,956 | 2,972 | +0.54% | 1,550,400 | - | +3.34% | - | - |
| 08/03 | 2,950 | 2,996 | 2,895 | 2,956 | +0.2% | 1,888,000 | - | +3.21% | - | - |
| 07/31 | 2,990 | 3,009 | 2,912 | 2,950 | -0.37% | 2,700,600 | - | +3.36% | - | - |
| 07/30 | 2,928 | 2,993 | 2,923 | 2,961 | -0.57% | 1,831,100 | - | +4.04% | - | - |
| 07/29 | 3,007 | 3,007 | 2,909 | 2,978 | +0.71% | 2,439,400 | - | +5.08% | - | - |
| 07/28 | 3,043 | 3,065 | 2,931 | 2,957 | -4.58% | 1,934,200 | - | +4.82% | - | - |
| 07/27 | 3,000 | 3,103 | 2,981 | 3,099 | +6.06% | 2,514,300 | - | +10.17% | - | - |
| 07/24 | 2,923 | 2,955 | 2,901 | 2,922 | -1.15% | 931,000 | - | +4.39% | - | - |
| 07/23 | 2,932 | 2,969 | 2,923 | 2,956 | +0.65% | 1,497,000 | - | +5.76% | - | - |
| 07/22 | 2,899 | 2,959 | 2,892 | 2,937 | +2.33% | 1,434,400 | - | +5.31% | - | - |
| 07/21 | 2,825 | 2,880 | 2,787 | 2,870 | +1.99% | 1,342,700 | - | +3.09% | - | - |
| 07/17 | 2,820 | 2,852 | 2,758 | 2,814 | -1.75% | 2,183,500 | - | +1.15% | - | - |
| 07/16 | 2,838 | 2,925 | 2,836 | 2,864 | -0.83% | 1,390,800 | - | +3.02% | - | - |
| 07/15 | 2,862 | 2,895 | 2,844 | 2,888 | +1.26% | 1,448,400 | - | +3.96% | - | - |
| 07/14 | 2,791 | 2,882 | 2,771 | 2,852 | +2.19% | 1,956,700 | - | +2.77% | - | - |
| 07/13 | 2,882 | 2,887 | 2,759 | 2,791 | -2.72% | 1,207,000 | - | +0.47% | - | - |
| 07/10 | 2,850 | 2,900 | 2,845 | 2,869 | +3.02% | 2,250,900 | - | +3.16% | - | - |
| 07/09 | 2,793 | 2,834 | 2,768 | 2,785 | -0.89% | 1,228,100 | - | 0% | - | - |
| 07/08 | 2,850 | 2,860 | 2,762 | 2,810 | -1.85% | 1,995,000 | - | +0.57% | - | - |
| 07/07 | 2,849 | 2,931 | 2,798 | 2,863 | -0.52% | 3,620,200 | - | +2.03% | - | - |
| 07/06 | 2,810 | 2,880 | 2,807 | 2,878 | +2.53% | 1,996,400 | - | +2.46% | - | - |
| 07/03 | 2,750 | 2,822 | 2,722 | 2,807 | +3.12% | 1,812,700 | - | -0.14% | - | - |
| 07/02 | 2,698 | 2,772 | 2,682 | 2,722 | +0.37% | 1,937,000 | - | -3.34% | - | - |
| 07/01 | 2,713 | 2,746 | 2,682 | 2,712 | +0.56% | 1,907,500 | - | -3.9% | - | - |
| 06/30 | 2,692 | 2,741 | 2,656 | 2,697 | +1.05% | 2,333,300 | - | -4.63% | - | - |
| 06/29 | 2,692 | 2,728 | 2,654 | 2,669 | -0.85% | 3,836,100 | - | -5.95% | - | - |
| 06/26 | 2,737 | 2,765 | 2,674 | 2,692 | -2.75% | 1,928,500 | - | -5.41% | - | - |
| 06/25 | 2,735 | 2,801 | 2,706 | 2,768 | +4.85% | 1,907,600 | - | -2.5% | - | - |
| 06/24 | 2,669 | 2,717 | 2,640 | 2,640 | -1.23% | 2,070,800 | - | -6.58% | - | - |
| 06/23 | 2,760 | 2,771 | 2,673 | 2,673 | -2.98% | 2,187,600 | - | -5.18% | - | - |
| 06/22 | 2,750 | 2,795 | 2,750 | 2,755 | +0.22% | 1,163,500 | - | -2.06% | - | - |
| 06/19 | 2,779 | 2,806 | 2,735 | 2,749 | -2.34% | 2,709,200 | - | -1.93% | - | - |
| 06/18 | 2,799 | 2,839 | 2,792 | 2,815 | +0.57% | 2,038,300 | - | +0.79% | - | - |
| 06/17 | 2,757 | 2,810 | 2,738 | 2,799 | -0.29% | 2,023,200 | - | +0.68% | - | - |
| 06/16 | 2,861 | 2,871 | 2,795 | 2,807 | -1.02% | 1,155,600 | - | +1.41% | - | - |
| 06/15 | 2,865 | 2,865 | 2,788 | 2,836 | +2.57% | 1,609,300 | - | +2.94% | - | - |
| 06/12 | 2,867 | 2,867 | 2,757 | 2,765 | -1.11% | 1,940,700 | - | +0.95% | - | - |
| 06/11 | 2,748 | 2,806 | 2,708 | 2,796 | -0.99% | 1,583,300 | - | +2.57% | - | - |
| 06/10 | 2,884 | 2,925 | 2,813 | 2,824 | -3.65% | 2,288,000 | - | +4.17% | - | - |
| 06/09 | 2,906 | 2,942 | 2,869 | 2,931 | +2.05% | 1,649,000 | - | +9.28% | - | - |
| 06/08 | 2,901 | 2,948 | 2,819 | 2,872 | -3.07% | 2,490,700 | - | +8.46% | - | - |
| 06/05 | 3,007 | 3,024 | 2,901 | 2,963 | -1.69% | 1,915,100 | - | +13.18% | - | - |
| 06/04 | 3,035 | 3,065 | 2,958 | 3,014 | -2.84% | 1,850,000 | - | +16.78% | - | - |
| 06/03 | 2,983 | 3,129 | 2,969 | 3,102 | +5.15% | 2,442,100 | - | +22.03% | - | - |
| 06/02 | 2,912 | 2,962 | 2,884 | 2,950 | +0.89% | 2,028,200 | - | +17.95% | - | - |
| 06/01 | 2,853 | 2,961 | 2,807 | 2,924 | -0.14% | 1,905,100 | - | +18.52% | - | - |
| 05/29 | 2,888 | 2,971 | 2,886 | 2,928 | +1.67% | 2,630,700 | - | +20.25% | - | - |
| 05/28 | 2,903 | 2,932 | 2,853 | 2,880 | +0.95% | 2,870,700 | - | +19.85% | - | - |
| 05/27 | 2,932 | 3,050 | 2,839 | 2,853 | -2.76% | 4,423,100 | - | +20.18% | - | - |
| 05/26 | 2,929 | 2,966 | 2,860 | 2,934 | +2.02% | 4,809,500 | - | +25.06% | - | - |
| 05/25 | 2,580 | 2,876 | 2,560 | 2,876 | +13.68% | 4,546,700 | - | +24.34% | - | - |
| 05/22 | 2,448 | 2,541 | 2,438 | 2,530 | +3.77% | 2,193,400 | - | +10.92% | - | - |
| 05/21 | 2,458 | 2,460 | 2,412 | 2,438 | -0.77% | 1,909,100 | - | +7.73% | - | - |
| 05/20 | 2,538 | 2,540 | 2,437 | 2,457 | -2.54% | 2,921,200 | - | +9.3% | - | - |
| 05/19 | 2,525 | 2,537 | 2,487 | 2,521 | +0.28% | 1,885,700 | - | +12.9% | - | - |
| 05/18 | 2,500 | 2,527 | 2,456 | 2,514 | +1.05% | 1,933,900 | - | +13.4% | - | - |
| 05/15 | 2,494 | 2,525 | 2,468 | 2,488 | -0.32% | 1,912,900 | - | +13.19% | - | - |
| 05/14 | 2,500 | 2,513 | 2,479 | 2,496 | +0.24% | 1,760,800 | - | +14.55% | - | - |
| 05/13 | 2,472 | 2,512 | 2,467 | 2,490 | -0.36% | 2,037,200 | - | +15.33% | - | - |
| 05/12 | 2,460 | 2,511 | 2,435 | 2,499 | +2.8% | 2,916,300 | - | +16.88% | - | - |
| 05/11 | 2,450 | 2,475 | 2,404 | 2,431 | -0.45% | 3,273,800 | - | +14.78% | - | - |
| 05/08 | 2,427 | 2,447 | 2,367 | 2,442 | +1.2% | 4,500,600 | - | +16.45% | - | - |
| 05/07 | 2,295 | 2,423 | 2,262 | 2,413 | +15.18% | 6,502,700 | - | +16.18% | - | - |
| 05/01 | 2,075 | 2,114 | 2,048 | 2,095 | -0.1% | 2,655,600 | - | +1.7% | - | - |
| 04/30 | 2,119 | 2,138 | 2,078 | 2,097 | -0.71% | 2,691,600 | - | +1.99% | - | - |
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 | 2,160 4,320 7/6 | 999 1,997 1/22 | 15,038,200 7,519,100 7/6 | - | - | +18.22% 2/18 | -20.05% 8/17 |
| 2009年 3月期 | 1,650 3,300 8/11 | 501 1,001 3/10 | 8,845,400 4,422,700 7/31 | - | - | +25.72% 3/27 | -32.87% 10/27 |
| 2010年 3月期 | 858 1,715 2/1 | 608 1,216 9/28 | 10,503,200 5,251,600 2/1 | - | - | +12.84% 10/13 | -11.67% 5/18 |
| 2011年 3月期 | 850 1,700 4/27 | 516 1,032 3/15 | 8,587,800 4,293,900 6/18 | 3396億8956万 | 2062億1154万 | +11.34% 11/10 | -18.26% 5/26 |
| 2012年 3月期 | 750 1,499 5/2 | 441 881 10/5 | 6,725,600 3,362,800 10/31 | 2995億2626万 | 1760億3911万 | +13.4% 10/27 | -15.22% 8/19 |
| 2013年 3月期 | 592 1,183 4/2 | 216 431 11/6 | 17,065,400 8,532,700 2/1 | 2363億8397万 | 861億2129万 | +31.5% 1/22 | -23.64% 8/3 |
| 2014年 3月期 | 1,695 3,390 3/10 | 398 795 4/4 | 25,512,400 12,756,200 2/28 | 6773億8094万 | 1588億5482万 | +28.18% 11/12 | -15.67% 6/7 |
| 2015年 3月期 | 2,985 5,970 12/8 | 1,376 2,752 4/28 | 16,127,200 8,063,600 5/1 | 1兆1929億 | 5498億9745万 | +19.21% 6/20 | -14.02% 2/5 |
| 2016年 3月期 | 2,357 7/21 | 1,492 1/21 | 10,375,300 2/1 | 9419億3917万 | 5962億5508万 | +15.09% 2/1 | -15.36% 1/21 |
| 2017年 3月期 | 2,657 2/16 | 1,543 7/7 | 11,094,000 1/10 | 1兆618億 | 6166億3646万 | +9.56% 12/9 | -12.15% 6/28 |
| 2018年 3月期 | 2,976 7/31 | 1,810 3/29 | 45,287,700 7/31 | 1兆1893億 | 7233億3894万 | +11.47% 7/31 | -21.14% 2/14 |
| 2019年 3月期 | 2,099 5/14 | 1,465 12/25 | 6,075,300 11/30 | 8388億3339万 | 5854億6494万 | +7.48% 1/31 | -14.04% 12/25 |
| 2020年 3月期 | 1,807 4/25 | 945 3/17 | 6,788,000 3/13 | 7221億4004万 | 3776億5486万 | +13.04% 4/30 | -34.05% 3/16 |
| 2021年 3月期 | 1,977 3/18 3/16 | 960 4/6 | 6,957,300 10/30 | 7900億7795万 | 3836億4938万 | +22.07% 11/25 | -13.73% 10/20 |
| 2022年 3月期 | 2,355 9/16 | 1,586 3/8 | 4,981,400 4/1 | 9411億3990万 | 6338億2075万 | +8.98% 9/10 | -11.85% 1/31 |
| 2023年 3月期 | 2,308 6/7 | 1,727 4/7 | 6,956,800 5/20 | 9223億5706万 | 6901億6926万 | +14% 5/23 | -10.45% 6/30 |
| 2024年 3月期 | 2,683 3/27 | 1,855 4/14 4/6 | 6,411,700 5/31 | 1兆330億 | 7142億1632万 | +8.52% 2/5 | -11.12% 10/30 |
| 2025年 3月期 | 2,930 12/30 | 2,154 8/5 | 3,793,600 4/30 | 1兆1278億 | 8293億3798万 | +6.93% 7/11 | -22.32% 4/9 |
| 2026年 3月期 | 2,434 4/1 | 1,798 6/23 | 28,755,400 5/30 | 9092億7705万 | 6716億8452万 | +16.45% 5/8 | -5.12% 3/23 11/19 |
| 最新 | 3,242 2026/9/28 | 1,525,600 | 1兆2111億 | +3.08% 3,145 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- -35%（0.65倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- -32%（0.68倍）
- 2013/12/30 vs 2012/12/28
- 305%（4.05倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/09/28 vs 2025/12/30
- 63%（1.63倍）
- 過去安値
216円（2012/11/06） - 1404%（15.04倍）
3,242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。
