- 6750
- 2026/09/30
- 時価
- 1820億円
- PER 予
- 13.88倍
- 2010年以降
- 4.29-23.21倍
（2010-2026年） - PBR
- 1.45倍
- 2010年以降
- 1-4.28倍
（2010-2026年） - 配当 予
- 2.94%
- ROE 予
- 10.46%
- ROA 予
- 7.8%
- 資料
- Link
- CSV,JSON
エレコム（6750）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,977
- 始値
- 1,977
- 高値
- 1,980
- 安値
- 1,952
- 終値 -0.15%
- 1,974
- 出来高 +37.42%
- 243,100
乖離率
- 株価（5日）
移動平均値 - -1.94%
2,013 - 株価（25日）
移動平均値 - -1.4%
2,002 - 出来高（5日）
移動平均値 - +4.47%
232,700
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,977 | 1,980 | 1,952 | 1,974 | -0.15% | 243,100 | - | -1.4% | - | - |
| 09/29 | 2,006 | 2,009 | 1,965 | 1,977 | -3.33% | 176,900 | - | -1.2% | - | - |
| 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% | - | - |
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 |
| 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 | +7.99% 5/14 | -7.29% 8/18 |
| 最新 | 1,974 2026/9/30 | 243,100 | 1820億4508万 | -1.4% 2,002 | |||
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）
- 2026/09/30 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
91円（2008/01/22） - 2073%（21.73倍）
1,974円（9/30）
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。
