エレコム（6750）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,648
- 始値
- 1,653
- 高値
- 1,656
- 安値
- 1,642
- 終値 +0.3%
- 1,653
- 出来高 +94.69%
- 186,900
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,642 - 株価（25日）
移動平均値 - -3.73%
1,717 - 出来高（5日）
移動平均値 - +12.78%
165,720
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,653 | 1,656 | 1,642 | 1,653 | +0.3% | 186,900 | 1524億4200万 | -3.73% | 7.48 | 1.29 |
| 03/26 | 1,643 | 1,654 | 1,633 | 1,648 | -0.42% | 96,000 | 1519億8090万 | -4.24% | 7.46 | 1.29 |
| 03/25 | 1,652 | 1,665 | 1,646 | 1,655 | +0.98% | 143,900 | 1526億2645万 | -4.06% | 7.49 | 1.29 |
| 03/24 | 1,647 | 1,647 | 1,622 | 1,639 | +1.42% | 243,300 | 1511億5090万 | -5.15% | 7.42 | 1.28 |
| 03/23 | 1,635 | 1,638 | 1,609 | 1,616 | -1.82% | 158,500 | 1490億2981万 | -6.54% | 7.31 | 1.26 |
| 03/19 | 1,664 | 1,675 | 1,637 | 1,646 | -2.49% | 241,000 | 1517億9645万 | -4.97% | 7.45 | 1.29 |
| 03/18 | 1,682 | 1,688 | 1,673 | 1,688 | +1.56% | 148,000 | 1556億6975万 | -2.65% | 7.64 | 1.32 |
| 03/17 | 1,693 | 1,696 | 1,662 | 1,662 | -1.77% | 197,800 | 1532億7200万 | -4.15% | 7.52 | 1.3 |
| 03/16 | 1,679 | 1,704 | 1,673 | 1,692 | -0.18% | 126,600 | 1560億3864万 | -2.42% | 7.66 | 1.32 |
| 03/13 | 1,691 | 1,721 | 1,691 | 1,695 | -1.17% | 135,000 | 1563億1530万 | -2.14% | 7.67 | 1.33 |
| 03/12 | 1,737 | 1,740 | 1,713 | 1,715 | -1.61% | 124,400 | 1581億5973万 | -0.87% | 7.76 | 1.34 |
| 03/11 | 1,743 | 1,759 | 1,740 | 1,743 | +0.69% | 112,700 | 1607億4193万 | +0.87% | 7.89 | 1.36 |
| 03/10 | 1,740 | 1,740 | 1,712 | 1,731 | +0.99% | 114,800 | 1596億3527万 | +0.41% | 7.83 | 1.35 |
| 03/09 | 1,676 | 1,723 | 1,671 | 1,714 | -1.95% | 396,200 | 1580億6751万 | -0.41% | 7.76 | 1.34 |
| 03/06 | 1,738 | 1,755 | 1,717 | 1,748 | +0.58% | 140,800 | 1612億304万 | +1.75% | 7.91 | 1.37 |
| 03/05 | 1,750 | 1,766 | 1,728 | 1,738 | +2.24% | 167,100 | 1602億8082万 | +1.46% | 7.86 | 1.36 |
| 03/04 | 1,666 | 1,717 | 1,660 | 1,700 | -1.79% | 405,700 | 1567億7641万 | -0.58% | 7.69 | 1.33 |
| 03/03 | 1,811 | 1,811 | 1,725 | 1,731 | -5.36% | 302,600 | 1596億3527万 | +1.35% | 7.83 | 1.35 |
| 03/02 | 1,792 | 1,846 | 1,782 | 1,829 | +1.95% | 341,100 | 1686億7297万 | +7.15% | 8.28 | 1.43 |
| 02/27 | 1,774 | 1,800 | 1,765 | 1,794 | +0.79% | 196,900 | 1654億4522万 | +5.41% | 8.12 | 1.4 |
| 02/26 | 1,771 | 1,790 | 1,766 | 1,780 | +0.51% | 162,000 | 1641億5412万 | +4.89% | 8.05 | 1.39 |
| 02/25 | 1,758 | 1,773 | 1,742 | 1,771 | +0.34% | 169,400 | 1633億2413万 | +4.55% | 8.01 | 1.39 |
| 02/24 | 1,787 | 1,796 | 1,765 | 1,765 | -1.07% | 223,000 | 1627億7080万 | +4.38% | 7.99 | 1.38 |
| 02/20 | 1,787 | 1,795 | 1,774 | 1,784 | +0.06% | 214,400 | 1645億2301万 | +5.62% | 8.07 | 1.4 |
| 02/19 | 1,775 | 1,801 | 1,765 | 1,783 | +0.79% | 198,100 | 1644億3079万 | +5.75% | 8.07 | 1.4 |
| 02/18 | 1,748 | 1,775 | 1,745 | 1,769 | +1.32% | 226,300 | 1631億3969万 | +5.11% | 8 | 1.38 |
| 02/17 | 1,732 | 1,772 | 1,722 | 1,746 | +1.33% | 329,200 | 1610億1859万 | +3.93% | 7.9 | 1.37 |
| 02/16 | 1,660 | 1,723 | 1,651 | 1,723 | +3.73% | 784,700 | 1588億9750万 | +2.68% | 7.8 | 1.35 |
| 02/13 | 1,691 | 1,700 | 1,650 | 1,661 | -1.83% | 258,700 | 1531億7977万 | -0.95% | 7.52 | 1.3 |
| 02/12 | 1,706 | 1,714 | 1,692 | 1,692 | -0.06% | 197,400 | 1560億3864万 | +0.83% | 7.66 | 1.32 |
| 02/10 | 1,690 | 1,714 | 1,686 | 1,693 | +0.36% | 169,100 | 1561億3086万 | +0.83% | 7.66 | 1.32 |
| 02/09 | 1,683 | 1,707 | 1,681 | 1,687 | +1.93% | 165,300 | 1555億7753万 | +0.48% | 7.63 | 1.32 |
| 02/06 | 1,662 | 1,664 | 1,648 | 1,655 | -0.42% | 108,200 | 1526億2645万 | -1.55% | 7.49 | 1.29 |
| 02/05 | 1,662 | 1,677 | 1,649 | 1,662 | +0.97% | 151,200 | 1532億7200万 | -1.31% | 7.52 | 1.3 |
| 02/04 | 1,657 | 1,664 | 1,646 | 1,646 | -0.66% | 182,400 | 1517億9645万 | -2.43% | 7.45 | 1.29 |
| 02/03 | 1,646 | 1,664 | 1,645 | 1,657 | +1.1% | 106,200 | 1528億1089万 | -2.01% | 7.5 | 1.3 |
| 02/02 | 1,655 | 1,660 | 1,638 | 1,639 | -0.43% | 127,200 | 1511億5090万 | -3.25% | 7.42 | 1.28 |
| 01/30 | 1,647 | 1,654 | 1,639 | 1,646 | +0.3% | 158,200 | 1517億9645万 | -3.12% | 7.45 | 1.29 |
| 01/29 | 1,638 | 1,645 | 1,623 | 1,641 | +0.18% | 121,300 | 1513億3535万 | -3.64% | 7.43 | 1.28 |
| 01/28 | 1,644 | 1,651 | 1,638 | 1,638 | -1.33% | 150,200 | 1510億5868万 | -4.15% | 7.41 | 1.28 |
| 01/27 | 1,654 | 1,674 | 1,647 | 1,660 | 0% | 124,100 | 1530億8755万 | -3.15% | 7.51 | 1.3 |
| 01/26 | 1,665 | 1,683 | 1,647 | 1,660 | -2.12% | 310,800 | 1530億8755万 | -3.38% | 7.51 | 1.3 |
| 01/23 | 1,693 | 1,702 | 1,682 | 1,696 | +0.18% | 119,400 | 1564億752万 | -1.51% | 7.67 | 1.33 |
| 01/22 | 1,680 | 1,694 | 1,679 | 1,693 | +1.2% | 155,600 | 1561億3086万 | -1.8% | 7.66 | 1.32 |
| 01/21 | 1,689 | 1,689 | 1,662 | 1,673 | -2.05% | 190,800 | 1542億8643万 | -3.13% | 7.57 | 1.31 |
| 01/20 | 1,699 | 1,709 | 1,691 | 1,708 | +0.47% | 141,100 | 1575億1418万 | -1.21% | 7.73 | 1.34 |
| 01/19 | 1,708 | 1,709 | 1,694 | 1,700 | -0.47% | 160,300 | 1567億7641万 | -1.79% | 7.69 | 1.33 |
| 01/16 | 1,708 | 1,716 | 1,676 | 1,708 | -0.18% | 201,400 | 1575億1418万 | -1.5% | 7.73 | 1.34 |
| 01/15 | 1,703 | 1,718 | 1,702 | 1,711 | +0.29% | 153,300 | 1577億9084万 | -1.44% | 7.74 | 1.34 |
| 01/14 | 1,700 | 1,717 | 1,700 | 1,706 | +0.35% | 110,200 | 1573億2974万 | -1.78% | 7.72 | 1.33 |
| 01/13 | 1,703 | 1,717 | 1,686 | 1,700 | +0.83% | 163,700 | 1567億7641万 | -2.3% | 7.69 | 1.33 |
| 01/09 | 1,700 | 1,712 | 1,676 | 1,686 | -0.53% | 216,300 | 1554億8531万 | -3.21% | 7.63 | 1.32 |
| 01/08 | 1,700 | 1,708 | 1,695 | 1,695 | +0.12% | 143,200 | 1563億1530万 | -2.87% | 7.67 | 1.33 |
| 01/07 | 1,706 | 1,711 | 1,693 | 1,693 | -1.28% | 168,100 | 1561億3086万 | -3.15% | 7.66 | 1.32 |
| 01/06 | 1,715 | 1,724 | 1,710 | 1,715 | +0.47% | 105,100 | 1581億5973万 | -2.06% | 7.76 | 1.34 |
| 01/05 | 1,722 | 1,730 | 1,706 | 1,707 | -0.87% | 134,700 | 1574億2196万 | -2.68% | 7.72 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 1,739 | 1,741 | 1,722 | 1,722 | -0.46% | 69,400 | 1588億528万 | -1.94% | 7.79 | 1.28 |
| 12/29 | 1,740 | 1,746 | 1,722 | 1,730 | -0.57% | 86,400 | 1595億4305万 | -1.59% | 7.83 | 1.28 |
| 12/26 | 1,747 | 1,748 | 1,735 | 1,740 | +0.06% | 87,600 | 1604億6527万 | -1.14% | 7.87 | 1.29 |
| 12/25 | 1,750 | 1,750 | 1,736 | 1,739 | -0.97% | 73,400 | 1603億7304万 | -1.31% | 7.87 | 1.29 |
| 12/24 | 1,759 | 1,763 | 1,750 | 1,756 | -0.17% | 58,300 | 1619億4081万 | -0.4% | 7.95 | 1.3 |
| 12/23 | 1,728 | 1,759 | 1,726 | 1,759 | +0.8% | 85,600 | 1622億1747万 | -0.28% | 7.96 | 1.31 |
| 12/22 | 1,777 | 1,777 | 1,736 | 1,745 | -1.97% | 188,400 | 1609億2637万 | -1.13% | 7.9 | 1.29 |
| 12/19 | 1,758 | 1,787 | 1,757 | 1,780 | +0.51% | 190,200 | 1641億5412万 | +0.74% | 8.05 | 1.32 |
| 12/18 | 1,767 | 1,775 | 1,757 | 1,771 | +0.11% | 131,000 | 1633億2413万 | 0% | 8.01 | 1.31 |
| 12/17 | 1,736 | 1,779 | 1,730 | 1,769 | +1.9% | 170,100 | 1631億3969万 | -0.23% | 8 | 1.31 |
| 12/16 | 1,755 | 1,755 | 1,736 | 1,736 | -1.42% | 85,500 | 1600億9638万 | -2.25% | 7.86 | 1.29 |
| 12/15 | 1,750 | 1,770 | 1,748 | 1,761 | -0.06% | 78,600 | 1624億192万 | -1.01% | 7.97 | 1.31 |
| 12/12 | 1,742 | 1,762 | 1,729 | 1,762 | +1.97% | 148,300 | 1624億9414万 | -1.07% | 7.97 | 1.31 |
| 12/11 | 1,769 | 1,774 | 1,726 | 1,728 | -1.76% | 179,500 | 1593億5861万 | -3.14% | 7.82 | 1.28 |
| 12/10 | 1,767 | 1,779 | 1,756 | 1,759 | -0.28% | 152,300 | 1622億1747万 | -1.57% | 7.96 | 1.31 |
| 12/09 | 1,777 | 1,781 | 1,763 | 1,764 | -0.28% | 119,400 | 1626億7858万 | -1.45% | 7.98 | 1.31 |
| 12/08 | 1,757 | 1,776 | 1,751 | 1,769 | +1.67% | 159,700 | 1631億3969万 | -1.28% | 8 | 1.31 |
| 12/05 | 1,772 | 1,772 | 1,739 | 1,740 | -1.92% | 133,000 | 1604億6527万 | -2.96% | 7.87 | 1.29 |
| 12/04 | 1,746 | 1,775 | 1,746 | 1,774 | +1.14% | 193,900 | 1636億79万 | -1.17% | 8.03 | 1.32 |
| 12/03 | 1,762 | 1,769 | 1,749 | 1,754 | -0.45% | 156,500 | 1617億5637万 | -2.34% | 7.94 | 1.3 |
| 12/02 | 1,764 | 1,764 | 1,743 | 1,762 | +0.4% | 172,300 | 1624億9414万 | -2.22% | 7.97 | 1.31 |
| 12/01 | 1,790 | 1,799 | 1,755 | 1,755 | -1.9% | 185,900 | 1618億4859万 | -2.88% | 7.94 | 1.3 |
| 11/28 | 1,778 | 1,804 | 1,771 | 1,789 | +0.9% | 153,900 | 1649億8412万 | -1.21% | 8.09 | 1.33 |
| 11/27 | 1,765 | 1,783 | 1,765 | 1,773 | +0.51% | 161,400 | 1635億857万 | -2.15% | 8.02 | 1.32 |
| 11/26 | 1,760 | 1,778 | 1,758 | 1,764 | +0.23% | 142,800 | 1626億7858万 | -2.76% | 7.98 | 1.31 |
| 11/25 | 1,803 | 1,803 | 1,760 | 1,760 | -1.95% | 195,100 | 1623億969万 | -3.03% | 7.96 | 1.31 |
| 11/21 | 1,786 | 1,797 | 1,781 | 1,795 | +0.84% | 122,400 | 1655億3744万 | -1.21% | 8.12 | 1.33 |
| 11/20 | 1,795 | 1,795 | 1,774 | 1,780 | +0.11% | 120,600 | 1641億5412万 | -2.04% | 8.05 | 1.32 |
| 11/19 | 1,779 | 1,790 | 1,766 | 1,778 | -0.06% | 146,300 | 1639億6968万 | -2.15% | 8.05 | 1.32 |
| 11/18 | 1,775 | 1,788 | 1,771 | 1,779 | -0.06% | 155,000 | 1640億6190万 | -2.09% | 8.05 | 1.32 |
| 11/17 | 1,786 | 1,791 | 1,772 | 1,780 | -0.34% | 162,500 | 1641億5412万 | -2.09% | 8.05 | 1.32 |
| 11/14 | 1,760 | 1,831 | 1,760 | 1,786 | -5% | 506,400 | 1647億745万 | -1.87% | 8.08 | 1.33 |
| 11/13 | 1,871 | 1,911 | 1,856 | 1,880 | +2.62% | 339,700 | 1733億7626万 | +3.18% | 8.51 | 1.4 |
| 11/12 | 1,825 | 1,847 | 1,824 | 1,832 | +0.22% | 139,000 | 1689億4964万 | +0.6% | 8.29 | 1.36 |
| 11/11 | 1,825 | 1,831 | 1,814 | 1,828 | +0.16% | 117,500 | 1685億8075万 | +0.33% | 8.27 | 1.36 |
| 11/10 | 1,813 | 1,831 | 1,808 | 1,825 | +0.66% | 98,300 | 1683億409万 | +0.16% | 8.26 | 1.35 |
| 11/07 | 1,812 | 1,827 | 1,806 | 1,813 | -0.55% | 93,900 | 1671億9743万 | -0.49% | 8.2 | 1.35 |
| 11/06 | 1,811 | 1,834 | 1,802 | 1,823 | +0.61% | 143,400 | 1681億1964万 | +0.05% | 8.25 | 1.35 |
| 11/05 | 1,811 | 1,826 | 1,773 | 1,812 | -1.63% | 167,500 | 1671億521万 | -0.6% | 8.2 | 1.34 |
| 11/04 | 1,800 | 1,846 | 1,800 | 1,842 | +2.11% | 141,800 | 1698億7185万 | +0.99% | 8.33 | 1.37 |
| 10/31 | 1,805 | 1,805 | 1,782 | 1,804 | +0.67% | 253,900 | 1663億6744万 | -1.26% | 8.16 | 1.34 |
| 10/30 | 1,781 | 1,804 | 1,775 | 1,792 | -0.06% | 175,700 | 1652億6078万 | -2.13% | 8.11 | 1.33 |
| 10/29 | 1,810 | 1,810 | 1,789 | 1,793 | -1.05% | 209,900 | 1653億5300万 | -2.29% | 8.11 | 1.33 |
| 10/28 | 1,891 | 1,891 | 1,803 | 1,812 | -4.78% | 313,200 | 1671億521万 | -1.41% | 8.2 | 1.34 |
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 | 170 1,021 6/20 | 91 545 1/22 | 336,600 56,100 2/20 | - | - | +33.28% 2/20 | -18.82% 1/22 |
| 2009年 3月期 | 308 1,230 7/22 | 101 405 10/10 | 228,000 57,000 6/11 | - | - | +38.11% 6/16 | -38.27% 9/5 |
| 2010年 3月期 | 158 630 4/1 | 102 408 12/7 | 572,400 143,100 8/25 | - | - | +28.98% 4/22 | -12.31% 11/27 |
| 2011年 3月期 | 288 1,150 3/8 | 145 581 4/12 | 502,400 125,600 2/3 | 235億7270万 | 119億933万 | +24.35% 2/25 | -24.53% 3/15 |
| 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 | +24.47% 3/15 | -20.35% 8/23 |
| 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 | +16.71% 9/18 | -23.54% 6/4 |
| 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 | +24.83% 3/24 | -12.85% 4/15 |
| 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 | +21.73% 6/16 | -11.75% 8/11 |
| 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 | +19.99% 3/2 | -16.33% 8/25 |
| 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 | +32.6% 7/22 | -13.59% 11/9 |
| 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 | +13.68% 11/9 | -12.48% 2/14 |
| 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 | +20.6% 5/10 | -11.02% 12/25 |
| 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 | +18.89% 4/10 | -18.8% 3/16 |
| 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 | +12.61% 5/29 | -11.57% 11/18 |
| 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 | +8.72% 2/15 | -16.21% 11/30 11/29 |
| 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 | +9.5% 7/22 | -10% 10/13 |
| 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 | +13.78% 8/9 | -8.52% 2/15 |
| 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 | +10.99% 2/18 | -17.14% 8/9 |
| 最新 | 1,653 2026/3/27 | 186,900 | 1524億4200万 | -3.73% 1,717 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/27
- 58%（1.58倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
91円（2008/01/22） - 1720%（18.2倍）
1,653円（3/27）
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。
