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	2,079	2,082	2,038	2,045	-0.2%	240,900	-	+2.25%	-	-
09/25	2,020	2,049	2,017	2,049	+1.39%	272,100	-	+2.76%	-	-
09/24	1,990	2,026	1,989	2,021	-0.39%	230,500	-	+1.66%	-	-
09/18	2,029	2,039	2,010	2,029	+0.05%	308,300	-	+2.27%	-	-
09/17	2,033	2,043	2,015	2,028	0%	143,700	-	+2.42%	-	-
09/16	2,020	2,036	2,014	2,028	+1.2%	205,000	-	+2.48%	-	-
09/15	2,005	2,015	1,985	2,004	-0.25%	128,900	-	+1.57%	-	-
09/14	1,966	2,020	1,951	2,009	+2.76%	180,500	-	+2.14%	-	-
09/11	1,918	1,967	1,912	1,955	0%	169,000	-	-0.26%	-	-
09/10	1,962	1,966	1,933	1,955	-0.26%	162,700	-	-0.15%	-	-
09/09	1,973	1,975	1,945	1,960	-0.86%	151,300	-	+0.31%	-	-
09/08	2,000	2,013	1,960	1,977	-1.59%	158,400	-	+1.44%	-	-
09/07	2,041	2,064	2,009	2,009	-1.57%	123,100	-	+3.29%	-	-
09/04	2,034	2,047	2,023	2,041	+0.44%	111,700	-	+5.26%	-	-
09/03	2,038	2,038	2,012	2,032	-0.29%	149,100	-	+5.07%	-	-
09/02	2,020	2,055	2,004	2,038	+0.39%	246,000	-	+5.65%	-	-
09/01	2,019	2,038	2,011	2,030	+0.5%	130,100	-	+5.51%	-	-
08/31	2,000	2,030	2,000	2,020	+0.65%	231,100	-	+5.32%	-	-
08/28	1,972	2,013	1,971	2,007	+2.24%	193,400	-	+5.02%	-	-
08/27	1,943	1,969	1,936	1,963	+1.19%	108,700	-	+3.15%	-	-
08/26	1,985	2,000	1,940	1,940	-2.27%	172,600	-	+2.21%	-	-
08/25	1,971	1,994	1,971	1,985	+0.61%	145,800	-	+4.8%	-	-
08/24	1,935	1,978	1,930	1,973	+1.81%	147,800	-	+4.61%	-	-
08/21	1,943	1,950	1,907	1,938	-0.87%	198,700	-	+3.03%	-	-
08/20	1,950	1,955	1,927	1,955	+2.36%	278,400	-	+4.16%	-	-
08/19	1,920	1,933	1,872	1,910	+0.26%	292,700	-	+2.03%	-	-
08/18	1,902	1,929	1,886	1,905	-0.21%	164,100	-	+1.98%	-	-
08/17	1,921	1,940	1,908	1,909	-0.99%	174,200	-	+2.41%	-	-
08/14	1,950	1,965	1,915	1,928	-3.6%	565,300	-	+3.66%	-	-
08/13	1,855	2,000	1,835	2,000	+6.72%	456,000	-	+7.82%	-	-
08/12	1,879	1,897	1,858	1,874	+1.02%	150,100	-	+1.46%	-	-
08/10	1,849	1,865	1,843	1,855	+0.38%	154,600	-	+0.6%	-	-
08/07	1,887	1,895	1,842	1,848	-2.22%	203,100	-	+0.33%	-	-
08/06	1,875	1,897	1,869	1,890	+1.18%	217,200	-	+2.72%	-	-
08/05	1,882	1,883	1,858	1,868	+1.41%	198,300	-	+1.74%	-	-
08/04	1,868	1,880	1,835	1,842	-0.86%	145,300	-	+0.49%	-	-
08/03	1,864	1,871	1,842	1,858	-0.16%	283,700	-	+1.47%	-	-
07/31	1,910	1,910	1,855	1,861	-2.67%	275,600	-	+1.81%	-	-
07/30	1,925	1,938	1,897	1,912	-0.57%	244,500	-	+4.77%	-	-
07/29	1,923	1,928	1,899	1,923	+0.84%	224,500	-	+5.78%	-	-
07/28	1,893	1,925	1,863	1,907	+1.01%	300,200	-	+5.36%	-	-
07/27	1,847	1,889	1,844	1,888	+2.89%	197,700	-	+4.71%	-	-
07/24	1,810	1,837	1,804	1,835	+0.82%	125,100	-	+2.06%	-	-
07/23	1,800	1,830	1,800	1,820	-0.71%	91,700	-	+1.45%	-	-
07/22	1,805	1,835	1,800	1,833	+0.16%	173,300	-	+2.35%	-	-
07/21	1,789	1,835	1,789	1,830	+2.52%	184,900	-	+2.41%	-	-
07/17	1,851	1,859	1,770	1,785	-3.57%	229,100	-	+0.06%	-	-
07/16	1,833	1,862	1,822	1,851	+0.76%	204,300	-	+3.81%	-	-
07/15	1,825	1,843	1,822	1,837	+0.88%	207,400	-	+3.2%	-	-
07/14	1,828	1,837	1,811	1,821	+0.33%	191,000	-	+2.42%	-	-
07/13	1,838	1,849	1,799	1,815	-0.22%	260,700	-	+2.2%	-	-
07/10	1,819	1,829	1,808	1,819	+0.66%	197,900	-	+2.54%	-	-
07/09	1,788	1,821	1,788	1,807	+0.78%	210,200	-	+2.03%	-	-
07/08	1,792	1,824	1,792	1,793	-0.39%	234,900	-	+1.47%	-	-
07/07	1,818	1,826	1,800	1,800	-0.17%	252,300	-	+2.1%	-	-
07/06	1,820	1,825	1,797	1,803	-0.06%	166,600	-	+2.56%	-	-
07/03	1,825	1,833	1,804	1,804	0%	161,600	-	+2.85%	-	-
07/02	1,805	1,821	1,800	1,804	+0.84%	174,300	-	+3.09%	-	-
07/01	1,785	1,809	1,783	1,789	-0.06%	200,400	-	+2.52%	-	-
06/30	1,800	1,805	1,782	1,790	+0.28%	217,200	-	+2.81%	-	-
06/29	1,802	1,814	1,781	1,785	-0.83%	203,200	-	+2.82%	-	-
06/26	1,792	1,809	1,784	1,800	+1.18%	232,600	-	+3.99%	-	-
06/25	1,773	1,794	1,755	1,779	+2.12%	191,600	-	+3.07%	-	-
06/24	1,730	1,753	1,726	1,742	+1.99%	152,700	-	+1.22%	-	-
06/23	1,730	1,732	1,705	1,708	-1.95%	173,800	-	-0.58%	-	-
06/22	1,734	1,749	1,727	1,742	-0.4%	120,100	-	+1.46%	-	-
06/19	1,761	1,769	1,736	1,749	-0.4%	240,000	-	+2.1%	-	-
06/18	1,741	1,757	1,728	1,756	+1.33%	120,100	-	+2.87%	-	-
06/17	1,741	1,747	1,725	1,733	+0.12%	101,600	-	+1.88%	-	-
06/16	1,758	1,758	1,726	1,731	-1.59%	124,300	-	+1.94%	-	-
06/15	1,756	1,767	1,745	1,759	+0.51%	141,300	-	+3.78%	-	-
06/12	1,795	1,796	1,748	1,750	-2.13%	200,700	-	+3.55%	-	-
06/11	1,790	1,808	1,772	1,788	+0.11%	179,000	-	+6.11%	-	-
06/10	1,793	1,810	1,773	1,786	+0.51%	273,700	-	+6.44%	-	-
06/09	1,775	1,796	1,750	1,777	+0.62%	221,400	-	+6.34%	-	-
06/08	1,743	1,775	1,737	1,766	+1.49%	280,700	-	+6.13%	-	-
06/05	1,706	1,743	1,694	1,740	+2.78%	218,700	-	+4.88%	-	-
06/04	1,695	1,702	1,683	1,693	-0.76%	156,700	-	+2.42%	-	-
06/03	1,686	1,708	1,685	1,706	+1.61%	180,800	-	+3.46%	-	-
06/02	1,699	1,707	1,675	1,679	-1.29%	181,500	-	+2%	-	-
06/01	1,696	1,720	1,682	1,701	+0.29%	224,000	-	+3.34%	-	-
05/29	1,684	1,724	1,684	1,696	+0.77%	266,000	-	+3.16%	-	-
05/28	1,676	1,689	1,668	1,683	+0.42%	94,900	-	+2.5%	-	-
05/27	1,666	1,690	1,666	1,676	+0.6%	216,600	-	+2.13%	-	-
05/26	1,670	1,683	1,665	1,666	-0.12%	140,200	-	+1.65%	-	-
05/25	1,684	1,687	1,657	1,668	+0.18%	104,900	-	+1.83%	-	-
05/22	1,657	1,670	1,629	1,665	0%	141,400	-	+1.77%	-	-
05/21	1,666	1,685	1,664	1,665	+0.42%	122,700	-	+1.83%	-	-
05/20	1,671	1,673	1,640	1,658	-1.95%	157,900	-	+1.53%	-	-
05/19	1,665	1,693	1,651	1,691	+3.43%	210,800	-	+3.55%	-	-
05/18	1,608	1,651	1,576	1,635	+1.81%	351,600	-	+0.18%	-	-
05/15	1,614	1,630	1,591	1,606	-0.68%	185,100	-	-1.65%	-	-
05/14	1,634	1,635	1,606	1,617	-2.36%	153,400	-	-1.1%	-	-
05/13	1,650	1,673	1,646	1,656	+0.98%	285,800	-	+1.28%	-	-
05/12	1,633	1,649	1,625	1,640	0%	169,300	-	+0.37%	-	-
05/11	1,626	1,644	1,620	1,640	+0.86%	212,200	-	+0.37%	-	-
05/08	1,614	1,639	1,603	1,626	+1.06%	203,100	-	-0.37%	-	-
05/07	1,582	1,609	1,575	1,609	+0.25%	214,900	-	-1.35%	-	-
05/01	1,614	1,617	1,597	1,605	-0.99%	98,200	-	-1.71%	-	-
04/30	1,605	1,632	1,599	1,621	-0.18%	103,500	-	-0.8%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	158 630 4/1	102 408 12/7	572,400 143,100 8/25	-	-	122億1680万 3/31
2011年 3月期	288 1,150 3/8	145 582 4/13 581 4/12	502,400 125,600 2/3	235億7270万	119億933万	198億4206万 3/31
2012年 3月期	470 1,880 3/16 1,880 3/15	216 863 4/11	399,200 99,800 7/21	385億3624万	176億8977万	366億5042万 3/30
2013年 3月期	570 2,280 4/10	252 1,006 8/10 1,006 8/9	919,600 229,900 3/8	467億3544万	206億2098万	307億3005万 3/29
2014年 3月期	550 2,200 3/25	268 1,070 6/27	1,586,400 396,600 3/20	492億7713万	219億3286万	477億6574万 3/31
2015年 3月期	683 2,733 7/16	405 1,618 5/20	1,364,000 341,000 2/6	612億1564万	362億4109万	553億2762万 3/31
2016年 3月期	1,006 2,012 3/31	554 2,217 8/25	866,800 216,700 5/19	801億986万	441億3607万	782億2846万 3/31
2017年 3月期	1,550 3,100 7/25	895 1,790 11/9	4,113,800 2,056,900 7/25	1234億2971万	712億7070万	836億6962万 3/31
2018年 3月期	1,368 2,735 1/29	1,033 2,066 4/6	713,000 356,500 5/24	1089億5383万	822億5993万	1010億7901万 3/30
2019年 3月期	1,718 3,435 3/29	1,170 2,340 4/23	1,167,200 583,600 5/9	1488億7361万	936億5484万	1463億1374万 3/29
2020年 3月期	2,378 4,755 1/22	1,451 2,902 3/13	890,200 445,100 11/7	2097億1979万	1292億896万	1651億1938万 3/31
2021年 3月期	2,775 5,550 7/10	1,795 3,590 4/2	1,013,400 506,700 5/20	2486億4061万	1598億4155万	2236億3638万 3/31
2022年 3月期	2,467 4/13	1,310 12/2 12/1	1,036,300 11/10	2275億1024万	1208億1006万	1293億85万 3/31
2023年 3月期	1,788 8/19	1,226 3/29	720,200 5/11	1648億9189万	1130億6346万	1060億8823万 3/31
2024年 3月期	1,840 9/7	1,225 4/10	736,400 8/9	1696億8741万	1129億7123万	1261億4563万 3/29
2025年 3月期	1,731 3/10	1,323 8/9	579,500 8/9	1596億3527万	1220億893万	1262億1867万 3/31
2026年 3月期	2,056 8/12	1,468 4/7	1,828,800 8/15	1896億723万	1353億8104万	1284億5909万 3/31
最新	2,045 2026/9/28		240,900	1885億9280万

エレコム（6750）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート