- 6741
- 2026/10/05
- 時価
- 1232億円
- PER 予
- 11.25倍
- 2010年以降
- 4.2-41.26倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.43-1.26倍
（2010-2026年） - 配当 予
- 3.1%
- ROE 予
- 8.84%
- ROA 予
- 6.43%
- 資料
- Link
- CSV,JSON
日本信号（6741）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,804
- 始値
- 1,824
- 高値
- 1,824
- 安値
- 1,804
- 終値 +0.55%
- 1,814
- 出来高 -42.82%
- 88,000
乖離率
- 株価（5日）
移動平均値 - +1.11%
1,794 - 株価（25日）
移動平均値 - +0.5%
1,805 - 出来高（5日）
移動平均値 - -25.36%
117,900
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,824 | 1,824 | 1,804 | 1,814 | +0.55% | 88,000 | - | +0.5% | - | - |
| 10/05 | 1,786 | 1,813 | 1,777 | 1,804 | +2.33% | 153,900 | - | -0.17% | - | - |
| 10/02 | 1,784 | 1,795 | 1,758 | 1,763 | -2.33% | 101,500 | - | -2.54% | - | - |
| 10/01 | 1,771 | 1,809 | 1,760 | 1,805 | +1.29% | 112,000 | - | -0.5% | - | - |
| 09/30 | 1,782 | 1,787 | 1,755 | 1,782 | +0.51% | 134,100 | - | -1.82% | - | - |
| 09/29 | 1,790 | 1,790 | 1,755 | 1,773 | -2.15% | 125,400 | - | -2.37% | - | - |
| 09/28 | 1,860 | 1,864 | 1,810 | 1,812 | -2.27% | 152,900 | - | -0.22% | - | - |
| 09/25 | 1,845 | 1,875 | 1,843 | 1,854 | +1.42% | 192,800 | - | +2.26% | - | - |
| 09/24 | 1,828 | 1,842 | 1,815 | 1,828 | +1.11% | 170,000 | - | +0.99% | - | - |
| 09/18 | 1,831 | 1,835 | 1,790 | 1,808 | -0.99% | 150,700 | - | -0.11% | - | - |
| 09/17 | 1,807 | 1,830 | 1,807 | 1,826 | +1.61% | 148,700 | - | +0.77% | - | - |
| 09/16 | 1,781 | 1,804 | 1,778 | 1,797 | +1.47% | 96,800 | - | -0.88% | - | - |
| 09/15 | 1,749 | 1,771 | 1,741 | 1,771 | +0.68% | 129,200 | - | -2.42% | - | - |
| 09/14 | 1,740 | 1,761 | 1,728 | 1,759 | +0.4% | 92,700 | - | -3.3% | - | - |
| 09/11 | 1,705 | 1,767 | 1,699 | 1,752 | +0.11% | 157,000 | - | -3.95% | - | - |
| 09/10 | 1,757 | 1,770 | 1,736 | 1,750 | -1.24% | 102,900 | - | -4.32% | - | - |
| 09/09 | 1,760 | 1,778 | 1,750 | 1,772 | +0.57% | 124,800 | - | -3.22% | - | - |
| 09/08 | 1,806 | 1,809 | 1,761 | 1,762 | -3.19% | 165,600 | - | -3.61% | - | - |
| 09/07 | 1,874 | 1,874 | 1,803 | 1,820 | -2.47% | 197,400 | - | -0.11% | - | - |
| 09/04 | 1,810 | 1,871 | 1,806 | 1,866 | +3.27% | 223,900 | - | +2.87% | - | - |
| 09/03 | 1,819 | 1,827 | 1,793 | 1,807 | +0.44% | 161,800 | - | +0.28% | - | - |
| 09/02 | 1,849 | 1,855 | 1,799 | 1,799 | -3.8% | 132,100 | - | +0.39% | - | - |
| 09/01 | 1,840 | 1,880 | 1,837 | 1,870 | +0.43% | 99,600 | - | +4.94% | - | - |
| 08/31 | 1,864 | 1,879 | 1,850 | 1,862 | -0.53% | 112,600 | - | +5.14% | - | - |
| 08/28 | 1,856 | 1,885 | 1,856 | 1,872 | +0.86% | 98,600 | - | +6.36% | - | - |
| 08/27 | 1,872 | 1,884 | 1,852 | 1,856 | -0.8% | 103,000 | - | +6.18% | - | - |
| 08/26 | 1,858 | 1,893 | 1,855 | 1,871 | +0.21% | 159,500 | - | +7.71% | - | - |
| 08/25 | 1,850 | 1,867 | 1,828 | 1,867 | +1.14% | 195,600 | - | +8.11% | - | - |
| 08/24 | 1,801 | 1,855 | 1,792 | 1,846 | +2.21% | 200,900 | - | +7.7% | - | - |
| 08/21 | 1,752 | 1,813 | 1,740 | 1,806 | +1.57% | 210,100 | - | +5.99% | - | - |
| 08/20 | 1,748 | 1,781 | 1,730 | 1,778 | +3.01% | 149,500 | - | +4.83% | - | - |
| 08/19 | 1,767 | 1,767 | 1,726 | 1,726 | -3.25% | 232,700 | - | +2.19% | - | - |
| 08/18 | 1,826 | 1,831 | 1,784 | 1,784 | -2.51% | 171,100 | - | +5.94% | - | - |
| 08/17 | 1,866 | 1,900 | 1,830 | 1,830 | -1.56% | 235,300 | - | +9.06% | - | - |
| 08/14 | 1,841 | 1,877 | 1,841 | 1,859 | +0.38% | 157,300 | - | +11.38% | - | - |
| 08/13 | 1,845 | 1,866 | 1,836 | 1,852 | +0.87% | 178,400 | - | +11.7% | - | - |
| 08/12 | 1,900 | 1,907 | 1,822 | 1,836 | -2.5% | 209,900 | - | +11.48% | - | - |
| 08/10 | 1,884 | 1,910 | 1,856 | 1,883 | +0.64% | 265,200 | - | +15.03% | - | - |
| 08/07 | 1,878 | 1,895 | 1,845 | 1,871 | -1.01% | 312,400 | - | +15.14% | - | - |
| 08/06 | 1,800 | 1,903 | 1,795 | 1,890 | +5.7% | 454,200 | - | +17.25% | - | - |
| 08/05 | 1,743 | 1,799 | 1,696 | 1,788 | +4.81% | 392,600 | - | +11.89% | - | - |
| 08/04 | 1,615 | 1,769 | 1,600 | 1,706 | +6.09% | 767,000 | - | +7.36% | - | - |
| 08/03 | 1,605 | 1,616 | 1,576 | 1,608 | +0.06% | 214,000 | - | +1.45% | - | - |
| 07/31 | 1,600 | 1,624 | 1,568 | 1,607 | +1.77% | 206,700 | - | +1.45% | - | - |
| 07/30 | 1,534 | 1,583 | 1,518 | 1,579 | +1.94% | 235,300 | - | -0.25% | - | - |
| 07/29 | 1,580 | 1,581 | 1,527 | 1,549 | -0.77% | 277,900 | - | -2.09% | - | - |
| 07/28 | 1,582 | 1,582 | 1,551 | 1,561 | -2.32% | 248,100 | - | -1.33% | - | - |
| 07/27 | 1,577 | 1,598 | 1,572 | 1,598 | +1.98% | 193,300 | - | +1.01% | - | - |
| 07/24 | 1,570 | 1,574 | 1,556 | 1,567 | -0.89% | 143,900 | - | -0.95% | - | - |
| 07/23 | 1,589 | 1,596 | 1,574 | 1,581 | -0.69% | 123,600 | - | -0.06% | - | - |
| 07/22 | 1,609 | 1,617 | 1,583 | 1,592 | -0.5% | 175,400 | - | +0.7% | - | - |
| 07/21 | 1,575 | 1,606 | 1,567 | 1,600 | +2.76% | 146,300 | - | +1.33% | - | - |
| 07/17 | 1,599 | 1,603 | 1,527 | 1,557 | -2.44% | 233,200 | - | -1.27% | - | - |
| 07/16 | 1,615 | 1,623 | 1,596 | 1,596 | -0.81% | 164,700 | - | +1.27% | - | - |
| 07/15 | 1,602 | 1,616 | 1,589 | 1,609 | +0.56% | 186,400 | - | +2.22% | - | - |
| 07/14 | 1,601 | 1,613 | 1,582 | 1,600 | -0.06% | 183,500 | - | +1.85% | - | - |
| 07/13 | 1,630 | 1,655 | 1,601 | 1,601 | -1.84% | 194,700 | - | +1.97% | - | - |
| 07/10 | 1,627 | 1,662 | 1,617 | 1,631 | +1.37% | 254,800 | - | +4.02% | - | - |
| 07/09 | 1,589 | 1,617 | 1,579 | 1,609 | +1.9% | 311,600 | - | +2.68% | - | - |
| 07/08 | 1,570 | 1,585 | 1,566 | 1,579 | -0.38% | 177,300 | - | +0.96% | - | - |
| 07/07 | 1,576 | 1,605 | 1,568 | 1,585 | +0.13% | 163,600 | - | +1.41% | - | - |
| 07/06 | 1,574 | 1,597 | 1,567 | 1,583 | +1.09% | 325,500 | - | +1.34% | - | - |
| 07/03 | 1,539 | 1,567 | 1,538 | 1,566 | +1.29% | 203,700 | - | +0.26% | - | - |
| 07/02 | 1,564 | 1,573 | 1,545 | 1,546 | -0.26% | 233,600 | - | -1.09% | - | - |
| 07/01 | 1,589 | 1,589 | 1,550 | 1,550 | -1.02% | 137,000 | - | -0.96% | - | - |
| 06/30 | 1,605 | 1,607 | 1,566 | 1,566 | -1.76% | 209,500 | - | 0% | - | - |
| 06/29 | 1,600 | 1,602 | 1,572 | 1,594 | +0.25% | 179,900 | - | +1.72% | - | - |
| 06/26 | 1,583 | 1,617 | 1,578 | 1,590 | +0.25% | 189,500 | - | +1.47% | - | - |
| 06/25 | 1,567 | 1,586 | 1,548 | 1,586 | +2.59% | 129,600 | - | +1.08% | - | - |
| 06/24 | 1,550 | 1,569 | 1,546 | 1,546 | -1.15% | 131,800 | - | -1.4% | - | - |
| 06/23 | 1,603 | 1,611 | 1,551 | 1,564 | +0.06% | 259,400 | - | -0.32% | - | - |
| 06/22 | 1,563 | 1,611 | 1,563 | 1,563 | -1.45% | 160,700 | - | -0.45% | - | - |
| 06/19 | 1,586 | 1,590 | 1,557 | 1,586 | +1.54% | 202,300 | - | +1.02% | - | - |
| 06/18 | 1,564 | 1,606 | 1,555 | 1,562 | +0.45% | 145,400 | - | -0.51% | - | - |
| 06/17 | 1,540 | 1,566 | 1,527 | 1,555 | +0.65% | 189,200 | - | -1.02% | - | - |
| 06/16 | 1,550 | 1,559 | 1,540 | 1,545 | -0.32% | 101,000 | - | -1.9% | - | - |
| 06/15 | 1,570 | 1,576 | 1,545 | 1,550 | +0.65% | 98,600 | - | -1.96% | - | - |
| 06/12 | 1,574 | 1,574 | 1,536 | 1,540 | -0.19% | 122,200 | - | -2.9% | - | - |
| 06/11 | 1,531 | 1,550 | 1,520 | 1,543 | -0.06% | 157,500 | - | -3.14% | - | - |
| 06/10 | 1,554 | 1,581 | 1,537 | 1,544 | -1.4% | 132,400 | - | -3.5% | - | - |
| 06/09 | 1,553 | 1,580 | 1,545 | 1,566 | +1.36% | 141,400 | - | -2.49% | - | - |
| 06/08 | 1,533 | 1,562 | 1,524 | 1,545 | -3.5% | 171,400 | - | -4.04% | - | - |
| 06/05 | 1,559 | 1,601 | 1,549 | 1,601 | +3.36% | 200,700 | - | -0.99% | - | - |
| 06/04 | 1,520 | 1,563 | 1,515 | 1,549 | +0.39% | 206,000 | - | -4.38% | - | - |
| 06/03 | 1,568 | 1,569 | 1,521 | 1,543 | -0.96% | 238,800 | - | -5.05% | - | - |
| 06/02 | 1,560 | 1,573 | 1,523 | 1,558 | -2.01% | 146,900 | - | -4.42% | - | - |
| 06/01 | 1,579 | 1,602 | 1,554 | 1,590 | +0.13% | 160,300 | - | -2.69% | - | - |
| 05/29 | 1,585 | 1,628 | 1,585 | 1,588 | -0.87% | 126,800 | - | -3.17% | - | - |
| 05/28 | 1,577 | 1,602 | 1,559 | 1,602 | +1.91% | 136,100 | - | -2.61% | - | - |
| 05/27 | 1,605 | 1,611 | 1,562 | 1,572 | -1.13% | 121,400 | - | -4.73% | - | - |
| 05/26 | 1,600 | 1,605 | 1,570 | 1,590 | -0.63% | 94,700 | - | -3.99% | - | - |
| 05/25 | 1,638 | 1,678 | 1,599 | 1,600 | -1.54% | 152,200 | - | -3.67% | - | - |
| 05/22 | 1,582 | 1,630 | 1,573 | 1,625 | +2.72% | 175,700 | - | -2.4% | - | - |
| 05/21 | 1,580 | 1,618 | 1,568 | 1,582 | +0.76% | 212,500 | - | -5.16% | - | - |
| 05/20 | 1,571 | 1,582 | 1,541 | 1,570 | -0.32% | 212,600 | - | -6.16% | - | - |
| 05/19 | 1,580 | 1,596 | 1,570 | 1,575 | +0.32% | 153,200 | - | -6.19% | - | - |
| 05/18 | 1,582 | 1,588 | 1,547 | 1,570 | -0.51% | 163,900 | - | -6.82% | - | - |
| 05/15 | 1,600 | 1,622 | 1,559 | 1,578 | -0.63% | 188,800 | - | -6.57% | - | - |
| 05/14 | 1,672 | 1,676 | 1,588 | 1,588 | -4.22% | 217,100 | - | -6.15% | - | - |
| 05/13 | 1,714 | 1,714 | 1,653 | 1,658 | -2.47% | 235,500 | - | -2.18% | - | - |
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 | 880 4/6 | 455 3/17 | 1,315,600 2/6 | - | - | +11.79% 1/9 | -20.06% 2/13 |
| 2009年 3月期 | 686 5/19 | 305 10/27 | 610,900 11/12 | - | - | +25.28% 11/12 | -30.9% 10/27 |
| 2010年 3月期 | 976 8/24 | 547 4/10 | 2,610,000 7/22 | - | - | +17.71% 5/20 | -11.47% 11/27 |
| 2011年 3月期 | 880 4/12 | 466 3/15 | 1,273,300 2/9 | 549億5428万 | 291億79万 | +7.3% 1/27 | -21.88% 3/15 |
| 2012年 3月期 | 644 4/1 | 403 11/24 11/22 | 1,772,500 2/8 | 402億1654万 | 251億6656万 | +9.44% 12/14 | -27.17% 11/11 |
| 2013年 3月期 | 792 3/21 | 423 10/15 | 1,442,000 11/14 | 494億5885万 | 264億1552万 | +20.45% 11/21 | -9.94% 10/12 |
| 2014年 3月期 | 988 1/17 | 650 6/7 | 1,337,800 12/20 | 616億9867万 | 405億9123万 | +15.83% 1/16 | -11.75% 6/7 |
| 2015年 3月期 | 1,293 1/30 | 783 4/11 | 951,800 8/7 | 883億6323万 | 535億998万 | +9.81% 12/9 | -6.93% 10/17 |
| 2016年 3月期 | 1,418 11/30 | 791 2/22 | 1,035,900 11/30 | 969億570万 | 540億5670万 | +12.23% 5/22 5/19 | -26.3% 2/12 |
| 2017年 3月期 | 1,137 2/24 | 739 6/28 | 1,389,500 2/24 | 777億224万 | 505億304万 | +18.32% 7/21 | -15.65% 6/27 |
| 2018年 3月期 | 1,296 11/6 | 904 2/14 | 1,016,300 2/14 | 885億6825万 | 617億7909万 | +11.9% 5/11 | -18.23% 2/14 |
| 2019年 3月期 | 1,218 8/8 | 793 12/25 | 813,500 8/8 | 832億3775万 | 541億9338万 | +13.03% 5/8 | -14.4% 12/25 |
| 2020年 3月期 | 1,497 12/17 | 905 3/13 | 1,217,300 5/8 | 1023億453万 | 618億4743万 | +12.29% 12/16 | -23.09% 3/13 |
| 2021年 3月期 | 1,249 6/8 6/4 他2件 | 901 10/30 | 886,200 5/21 | 853億5629万 | 615億7407万 | +18.5% 5/21 | -8.61% 10/30 |
| 2022年 3月期 | 1,013 9/17 | 816 3/8 | 492,100 10/28 | 692億2812万 | 557億6519万 | +8.02% 9/17 | -8.34% 11/30 |
| 2023年 3月期 | 1,082 3/9 | 851 4/7 | 337,400 5/30 | 739億4355万 | 581億5708万 | +6.91% 6/29 | -4.56% 8/23 |
| 2024年 3月期 | 1,179 5/10 | 893 10/24 | 618,500 2/22 | 805億7251万 | 610億2735万 | +7.88% 2/22 | -6.08% 5/30 |
| 2025年 3月期 | 1,063 6/28 | 874 8/7 | 1,560,500 11/25 | 726億4510万 | 597億2890万 | +10.42% 4/28 | -11.71% 8/7 |
| 2026年 3月期 | 1,809 3/5 3/2 他2件 | 781 4/7 | 903,100 2/4 | 1236億2652万 | 533億7330万 | +18.36% 2/4 | -7.77% 3/23 |
| 最新 | 1,814 2026/10/6 | 88,000 | 1239億6822万 | +0.5% 1,805 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- -25%（0.75倍）
- 1986/12/27 vs 1985/12/28
- 48%（1.48倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 60%（1.6倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- -24%（0.76倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 91%（1.91倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/10/06 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
213円（2002/11/19） - 752%（8.52倍）
1,814円（10/6）
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。
