- 6754
- 2026/09/16
- 時価
- 4288億円
- PER 予
- 26.93倍
- 2010年以降
- 7.84-145.51倍
（2010-2026年） - PBR
- 3.03倍
- 2010年以降
- 0.68-3.82倍
（2010-2026年） - 配当 予
- 1.58%
- ROE 予
- 11.26%
- ROA 予
- 8.53%
- 資料
- Link
- CSV,JSON
アンリツ（6754）の株価チャート
株価
9/16
- 前日 (9/15)
- 3,115
- 始値
- 3,103
- 高値
- 3,160
- 安値
- 3,086
- 終値 +1.32%
- 3,156
- 出来高 +12.62%
- 805,700
乖離率
- 株価（5日）
移動平均値 - +0.38%
3,144 - 株価（25日）
移動平均値 - -5.14%
3,327 - 出来高（5日）
移動平均値 - -8.05%
876,240
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 3,103 | 3,160 | 3,086 | 3,156 | +1.32% | 805,700 | - | -5.14% | - | - |
| 09/15 | 3,050 | 3,138 | 3,050 | 3,115 | -0.16% | 715,400 | - | -6.88% | - | - |
| 09/14 | 3,103 | 3,121 | 3,037 | 3,120 | -0.61% | 825,700 | - | -7.25% | - | - |
| 09/11 | 3,057 | 3,152 | 3,054 | 3,139 | -1.57% | 1,088,400 | - | -7.13% | - | - |
| 09/10 | 3,131 | 3,195 | 3,078 | 3,189 | +0.35% | 946,000 | - | -6.1% | - | - |
| 09/09 | 3,127 | 3,224 | 3,112 | 3,178 | +3.01% | 1,301,600 | - | -7.1% | - | - |
| 09/08 | 3,200 | 3,229 | 3,072 | 3,085 | -5.11% | 888,500 | - | -10.29% | - | - |
| 09/07 | 3,257 | 3,277 | 3,216 | 3,251 | +0.96% | 867,000 | - | -5.9% | - | - |
| 09/04 | 3,170 | 3,242 | 3,163 | 3,220 | +0.75% | 797,500 | - | -7.15% | - | - |
| 09/03 | 3,248 | 3,249 | 3,160 | 3,196 | -0.56% | 1,055,100 | - | -8.19% | - | - |
| 09/02 | 3,317 | 3,327 | 3,203 | 3,214 | -4.88% | 745,500 | - | -7.93% | - | - |
| 09/01 | 3,380 | 3,410 | 3,355 | 3,379 | -1.29% | 467,400 | - | -3.68% | - | - |
| 08/31 | 3,302 | 3,423 | 3,295 | 3,423 | +0.8% | 651,100 | - | -3% | - | - |
| 08/28 | 3,450 | 3,450 | 3,386 | 3,396 | -0.41% | 689,100 | - | -4.36% | - | - |
| 08/27 | 3,403 | 3,474 | 3,363 | 3,410 | +0.09% | 810,800 | - | -4.59% | - | - |
| 08/26 | 3,411 | 3,434 | 3,370 | 3,407 | -0.76% | 706,500 | - | -5.23% | - | - |
| 08/25 | 3,308 | 3,459 | 3,286 | 3,433 | +3.65% | 1,245,100 | - | -4.96% | - | - |
| 08/24 | 3,315 | 3,360 | 3,272 | 3,312 | -0.09% | 770,300 | - | -8.53% | - | - |
| 08/21 | 3,271 | 3,346 | 3,225 | 3,315 | -1.31% | 1,018,000 | - | -9.05% | - | - |
| 08/20 | 3,334 | 3,369 | 3,285 | 3,359 | +0.72% | 1,268,100 | - | -8.65% | - | - |
| 08/19 | 3,277 | 3,358 | 3,210 | 3,335 | -5.04% | 2,160,000 | - | -9.94% | - | - |
| 08/18 | 3,716 | 3,735 | 3,512 | 3,512 | -4.95% | 1,104,300 | - | -5.89% | - | - |
| 08/17 | 3,695 | 3,709 | 3,626 | 3,695 | +1.23% | 1,076,400 | - | -1.78% | - | - |
| 08/14 | 3,659 | 3,705 | 3,605 | 3,650 | -1.08% | 1,320,800 | - | -3.39% | - | - |
| 08/13 | 3,700 | 3,769 | 3,659 | 3,690 | +2.79% | 1,247,800 | - | -2.69% | - | - |
| 08/12 | 3,574 | 3,652 | 3,515 | 3,590 | -0.22% | 1,247,100 | - | -5.7% | - | - |
| 08/10 | 3,555 | 3,598 | 3,506 | 3,598 | +2.04% | 1,405,400 | - | -6.11% | - | - |
| 08/07 | 3,505 | 3,561 | 3,381 | 3,526 | +0.03% | 1,215,000 | - | -8.87% | - | - |
| 08/06 | 3,572 | 3,663 | 3,481 | 3,525 | -8.04% | 2,090,900 | - | -9.71% | - | - |
| 08/05 | 3,635 | 3,873 | 3,630 | 3,833 | +6.09% | 2,533,600 | - | -2.99% | - | - |
| 08/04 | 3,476 | 3,654 | 3,444 | 3,613 | +3.2% | 1,700,900 | - | -9.06% | - | - |
| 08/03 | 3,531 | 3,563 | 3,428 | 3,501 | -1.77% | 2,220,600 | - | -12.54% | - | - |
| 07/31 | 3,693 | 3,701 | 3,428 | 3,564 | +0.31% | 5,054,300 | - | -11.74% | - | - |
| 07/30 | 3,411 | 3,625 | 3,387 | 3,553 | +3.34% | 2,119,400 | - | -12.87% | - | - |
| 07/29 | 3,643 | 3,682 | 3,344 | 3,438 | -5.83% | 1,753,600 | - | -16.43% | - | - |
| 07/28 | 3,712 | 3,769 | 3,621 | 3,651 | -6.58% | 965,100 | - | -12.15% | - | - |
| 07/27 | 3,896 | 3,926 | 3,798 | 3,908 | -1.06% | 1,048,900 | - | -6.57% | - | - |
| 07/24 | 3,951 | 3,973 | 3,859 | 3,950 | -1.1% | 1,249,000 | - | -5.95% | - | - |
| 07/23 | 4,004 | 4,074 | 3,910 | 3,994 | +1.53% | 1,391,000 | - | -4.97% | - | - |
| 07/22 | 3,936 | 4,093 | 3,902 | 3,934 | +2.82% | 1,543,500 | - | -6.51% | - | - |
| 07/21 | 3,708 | 3,848 | 3,611 | 3,826 | +4.71% | 1,850,700 | - | -9.21% | - | - |
| 07/17 | 3,798 | 3,808 | 3,533 | 3,654 | -6.83% | 1,832,400 | - | -13.39% | - | - |
| 07/16 | 4,022 | 4,026 | 3,899 | 3,922 | -4.15% | 1,136,700 | - | -7.24% | - | - |
| 07/15 | 4,103 | 4,139 | 4,056 | 4,092 | +1.46% | 848,000 | - | -3.17% | - | - |
| 07/14 | 4,028 | 4,050 | 3,913 | 4,033 | -0.44% | 951,700 | - | -4.34% | - | - |
| 07/13 | 4,231 | 4,265 | 4,026 | 4,051 | -4.95% | 1,069,600 | - | -4.14% | - | - |
| 07/10 | 4,161 | 4,327 | 4,149 | 4,262 | +4.18% | 1,291,700 | - | +0.66% | - | - |
| 07/09 | 4,081 | 4,162 | 4,035 | 4,091 | +1.99% | 1,106,500 | - | -3.76% | - | - |
| 07/08 | 3,935 | 4,153 | 3,919 | 4,011 | -1.11% | 1,792,400 | - | -6.13% | - | - |
| 07/07 | 4,225 | 4,280 | 4,052 | 4,056 | -4% | 1,380,800 | - | -5.76% | - | - |
| 07/06 | 4,527 | 4,558 | 4,141 | 4,225 | -6.11% | 2,380,700 | - | -2.31% | - | - |
| 07/03 | 4,280 | 4,500 | 4,245 | 4,500 | +1.81% | 1,501,900 | - | +3.54% | - | - |
| 07/02 | 4,600 | 4,606 | 4,401 | 4,420 | -5.72% | 1,660,200 | - | +1.66% | - | - |
| 07/01 | 4,746 | 4,764 | 4,590 | 4,688 | +6.64% | 1,720,300 | - | +7.65% | - | - |
| 06/30 | 4,393 | 4,440 | 4,268 | 4,396 | +0.73% | 1,344,800 | - | +1.01% | - | - |
| 06/29 | 4,343 | 4,407 | 4,166 | 4,364 | -0.25% | 1,648,700 | - | +0.02% | - | - |
| 06/26 | 4,500 | 4,561 | 4,270 | 4,375 | -4.04% | 1,894,900 | - | -0.05% | - | - |
| 06/25 | 4,526 | 4,699 | 4,503 | 4,559 | +2.31% | 1,546,800 | - | +3.94% | - | - |
| 06/24 | 4,410 | 4,581 | 4,357 | 4,456 | -0.54% | 1,581,500 | - | +1.67% | - | - |
| 06/23 | 4,700 | 4,773 | 4,449 | 4,480 | +3.66% | 2,624,000 | - | +2.28% | - | - |
| 06/22 | 4,273 | 4,396 | 4,245 | 4,322 | -0.25% | 1,201,800 | - | -1.01% | - | - |
| 06/19 | 4,300 | 4,392 | 4,196 | 4,333 | +7.73% | 2,632,600 | - | -0.66% | - | - |
| 06/18 | 4,079 | 4,186 | 4,010 | 4,022 | -2.43% | 1,535,900 | - | -7.71% | - | - |
| 06/17 | 4,001 | 4,123 | 3,968 | 4,122 | +0.63% | 1,091,000 | - | -5.52% | - | - |
| 06/16 | 3,947 | 4,156 | 3,935 | 4,096 | +4.12% | 1,671,600 | - | -6.18% | - | - |
| 06/15 | 4,022 | 4,073 | 3,931 | 3,934 | +1.34% | 1,432,700 | - | -9.81% | - | - |
| 06/12 | 3,975 | 4,030 | 3,865 | 3,882 | +0.08% | 1,649,300 | - | -11.19% | - | - |
| 06/11 | 3,694 | 3,879 | 3,621 | 3,879 | +1.17% | 1,695,500 | - | -11.54% | - | - |
| 06/10 | 4,120 | 4,151 | 3,749 | 3,834 | -10.44% | 3,653,900 | - | -12.72% | - | - |
| 06/09 | 4,350 | 4,366 | 4,163 | 4,281 | +0.28% | 1,572,500 | - | -2.57% | - | - |
| 06/08 | 4,199 | 4,350 | 4,180 | 4,269 | -8.96% | 2,565,500 | - | -2.62% | - | - |
| 06/05 | 4,515 | 4,730 | 4,402 | 4,689 | +1.23% | 1,745,400 | - | +7.23% | - | - |
| 06/04 | 4,698 | 4,732 | 4,603 | 4,632 | -3.02% | 1,128,900 | - | +6.85% | - | - |
| 06/03 | 4,654 | 4,855 | 4,619 | 4,776 | +4.19% | 1,890,400 | - | +11.22% | - | - |
| 06/02 | 4,700 | 4,710 | 4,401 | 4,584 | -3.86% | 1,520,800 | - | +7.96% | - | - |
| 06/01 | 4,477 | 4,810 | 4,476 | 4,768 | +4.86% | 1,979,900 | - | +13.31% | - | - |
| 05/29 | 4,535 | 4,658 | 4,434 | 4,547 | -0.72% | 1,644,800 | - | +9.22% | - | - |
| 05/28 | 4,544 | 4,606 | 4,429 | 4,580 | -0.74% | 1,358,700 | - | +11.17% | - | - |
| 05/27 | 4,680 | 4,728 | 4,546 | 4,614 | -1.2% | 1,749,500 | - | +13.25% | - | - |
| 05/26 | 4,700 | 4,720 | 4,552 | 4,670 | -1.31% | 1,721,800 | - | +16.05% | - | - |
| 05/25 | 4,650 | 4,848 | 4,621 | 4,732 | +2.85% | 2,323,900 | - | +19.1% | - | - |
| 05/22 | 4,595 | 4,630 | 4,511 | 4,601 | +2.98% | 1,844,300 | - | +17.37% | - | - |
| 05/21 | 4,428 | 4,545 | 4,340 | 4,468 | +1.99% | 2,474,600 | - | +15.39% | - | - |
| 05/20 | 4,284 | 4,425 | 4,090 | 4,381 | +5.72% | 3,148,600 | - | +14.42% | - | - |
| 05/19 | 4,195 | 4,233 | 4,054 | 4,144 | -1.45% | 1,429,900 | - | +9.48% | - | - |
| 05/18 | 4,236 | 4,272 | 4,111 | 4,205 | -0.8% | 1,634,700 | - | +12.1% | - | - |
| 05/15 | 4,322 | 4,386 | 4,181 | 4,239 | +2.29% | 2,351,200 | - | +14.47% | - | - |
| 05/14 | 4,164 | 4,313 | 4,140 | 4,144 | -1.07% | 1,471,700 | - | +13.41% | - | - |
| 05/13 | 3,985 | 4,209 | 3,969 | 4,189 | +4.31% | 1,283,300 | - | +16.1% | - | - |
| 05/12 | 4,151 | 4,242 | 3,993 | 4,016 | -3.04% | 2,888,600 | - | +12.9% | - | - |
| 05/11 | 4,300 | 4,328 | 4,122 | 4,142 | -2.15% | 1,779,800 | - | +17.8% | - | - |
| 05/08 | 4,062 | 4,263 | 4,003 | 4,233 | +3.5% | 1,709,900 | - | +22.34% | - | - |
| 05/07 | 3,946 | 4,137 | 3,914 | 4,090 | +6.01% | 3,034,800 | - | +20.19% | - | - |
| 05/01 | 3,899 | 3,968 | 3,821 | 3,858 | -4.48% | 2,390,200 | - | +15.1% | - | - |
| 04/30 | 3,936 | 4,229 | 3,902 | 4,039 | +1.64% | 3,721,200 | - | +21.88% | - | - |
| 04/28 | 3,875 | 4,235 | 3,870 | 3,974 | +5.83% | 7,904,000 | - | +21.45% | - | - |
| 04/27 | 3,694 | 3,806 | 3,613 | 3,755 | +4.48% | 3,154,400 | - | +16.4% | - | - |
| 04/24 | 3,592 | 3,634 | 3,569 | 3,594 | +0.62% | 1,272,900 | - | +12.91% | - | - |
| 04/23 | 3,588 | 3,649 | 3,524 | 3,572 | -1.73% | 1,155,400 | - | +13.36% | - | - |
| 04/22 | 3,616 | 3,646 | 3,521 | 3,635 | -0.74% | 1,462,400 | - | +16.36% | - | - |
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 | 609 4/16 4/11 | 270 3/28 | 3,044,000 8/9 | - | - | +20.67% 5/2 | -20.91% 1/16 |
| 2009年 3月期 | 369 5/7 | 172 10/28 | 1,050,000 4/28 | - | - | +27.5% 4/30 | -32.78% 10/16 |
| 2010年 3月期 | 438 7/2 | 236 4/1 | 3,377,000 1/28 | - | - | +21.2% 4/2 | -14.47% 10/5 |
| 2011年 3月期 | 812 2/15 | 319 5/26 | 6,204,000 1/28 | 1039億6604万 | 408億4380万 | +19.9% 8/9 | -27.61% 3/15 |
| 2012年 3月期 | 1,122 3/29 | 560 4/13 | 14,482,000 7/29 | 1436億5751万 | 717億72万 | +18.69% 8/1 | -11.26% 9/26 |
| 2013年 3月期 | 1,580 3/21 | 757 6/4 | 8,548,000 2/1 | 2022億9846万 | 969億2400万 | +13% 2/12 | -15.78% 6/4 |
| 2014年 3月期 | 1,611 5/20 | 994 2/5 | 10,429,300 1/31 | 2062億6760万 | 1430億9245万 | +10.88% 9/13 | -14.41% 6/5 |
| 2015年 3月期 | 1,230 4/3 | 732 10/16 | 9,433,800 10/31 | 1770億6611万 | 1053億7593万 | +11.44% 11/6 | -21.16% 8/5 |
| 2016年 3月期 | 918 6/4 6/3 | 572 2/12 | 4,116,200 1/29 | 1267億8983万 | 790億194万 | +8.9% 3/14 | -21.24% 2/12 |
| 2017年 3月期 | 932 3/17 | 528 11/9 | 6,844,700 1/31 | 1287億2345万 | 729億2487万 | +18.8% 2/13 | -10.67% 4/13 |
| 2018年 3月期 | 1,460 1/31 | 757 4/13 | 9,246,100 4/28 | 2016億5270万 | 1045億5327万 | +17.97% 5/11 | -15.42% 8/1 |
| 2019年 3月期 | 2,379 3/4 | 1,248 4/9 | 14,245,800 1/31 | 3287億1664万 | 1723億8847万 | +30.37% 2/6 | -19.46% 5/9 |
| 2020年 3月期 | 2,258 4/23 | 1,550 3/13 | 21,640,700 4/26 | 3120億7094万 | 2142億8330万 | +10.63% 6/14 | -20.17% 5/13 |
| 2021年 3月期 | 2,837 1/28 | 1,941 4/2 | 11,115,700 1/29 | 3923億176万 | 2683億5352万 | +12.03% 1/20 | -11.84% 4/30 |
| 2022年 3月期 | 2,509 4/5 | 1,488 3/16 | 9,420,300 4/28 | 3469億4826万 | 2057億9634万 | +7.41% 9/8 | -12.57% 1/27 |
| 2023年 3月期 | 1,700 8/19 | 1,180 3/16 | 8,482,700 5/2 | 2309億1200万 | 1603億2494万 | +7.3% 8/1 | -10.56% 12/28 |
| 2024年 3月期 | 1,377 1/24 | 970 10/30 | 7,013,700 11/1 | 1870億9380万 | 1317億9447万 | +16.09% 11/15 | -14.12% 8/4 8/3 |
| 2025年 3月期 | 1,498 2/13 | 936 8/5 | 3,138,000 1/31 | 2035億3414万 | 1271億7487万 | +16.45% 12/25 | -22.15% 8/5 |
| 2026年 3月期 | 3,198 2/25 | 1,145 4/7 | 7,630,500 11/4 | 4345億1415万 | 1555億7183万 | +27.47% 2/25 | -9.4% 7/31 |
| 最新 | 3,156 2026/9/16 | 805,700 | 4288億759万 | -5.14% 3,327 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- -23%（0.77倍）
- 1988/12/28 vs 1987/12/28
- -16%（0.84倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -31%（0.69倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 275%（3.75倍）
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- -57%（0.43倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -15%（0.85倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 125%（2.25倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/09/16 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
172円（2008/10/28） - 1735%（18.35倍）
3,156円（9/16）
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。
