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
09/25	1,268	1,285	1,230	1,281	+0.95%	99,600	-	+11.98%	-	-
09/24	1,178	1,279	1,178	1,269	+7.82%	143,600	-	+11.41%	-	-
09/18	1,127	1,179	1,113	1,177	+4.44%	81,800	-	+3.79%	-	-
09/17	1,121	1,136	1,107	1,127	+0.81%	23,700	-	-0.35%	-	-
09/16	1,120	1,121	1,102	1,118	+0.45%	33,600	-	-0.97%	-	-
09/15	1,082	1,116	1,073	1,113	+1.74%	38,700	-	-1.33%	-	-
09/14	1,120	1,120	1,088	1,094	-2.41%	46,400	-	-2.84%	-	-
09/11	1,110	1,132	1,096	1,121	-2.94%	74,300	-	-0.27%	-	-
09/10	1,167	1,167	1,143	1,155	-1.62%	36,500	-	+3.03%	-	-
09/09	1,202	1,220	1,173	1,174	-1.59%	58,700	-	+5.01%	-	-
09/08	1,217	1,260	1,192	1,193	-3.87%	131,600	-	+7.19%	-	-
09/07	1,140	1,250	1,140	1,241	+10.21%	217,900	-	+12.21%	-	-
09/04	1,150	1,153	1,113	1,126	-2%	105,700	-	+2.74%	-	-
09/03	1,127	1,273	1,120	1,149	+1.68%	509,000	-	+5.61%	-	-
09/02	1,127	1,170	1,105	1,130	-1.74%	87,500	-	+4.73%	-	-
09/01	1,154	1,170	1,126	1,150	-1.79%	89,700	-	+7.28%	-	-
08/31	1,190	1,207	1,138	1,171	-2.98%	163,200	-	+9.75%	-	-
08/28	1,128	1,253	1,121	1,207	+5.88%	458,900	-	+13.76%	-	-
08/27	1,169	1,176	1,118	1,140	+0.09%	183,400	-	+8.06%	-	-
08/26	1,083	1,180	1,063	1,139	+6.35%	264,300	-	+8.27%	-	-
08/25	1,050	1,088	1,050	1,071	+2%	44,000	-	+2.49%	-	-
08/24	1,048	1,068	1,037	1,050	-0.66%	42,200	-	+0.96%	-	-
08/21	1,061	1,068	1,034	1,057	-0.94%	26,700	-	+1.83%	-	-
08/20	1,090	1,094	1,063	1,067	-0.65%	40,100	-	+2.79%	-	-
08/19	1,124	1,128	1,071	1,074	-6.93%	50,900	-	+3.57%	-	-
08/18	1,148	1,175	1,122	1,154	+1.23%	58,800	-	+11.61%	-	-
08/17	1,116	1,147	1,113	1,140	+3.45%	65,500	-	+10.57%	-	-
08/14	1,097	1,112	1,083	1,102	+1.01%	41,400	-	+7.2%	-	-
08/13	1,100	1,107	1,075	1,091	+0.46%	60,100	-	+6.65%	-	-
08/12	1,059	1,100	1,054	1,086	+1.69%	67,300	-	+6.26%	-	-
08/10	1,064	1,079	1,055	1,068	+2.4%	84,700	-	+4.4%	-	-
08/07	1,050	1,066	1,015	1,043	-1.14%	69,000	-	+1.76%	-	-
08/06	1,067	1,075	1,040	1,055	-2.59%	57,100	-	+2.73%	-	-
08/05	1,044	1,088	1,043	1,083	+5.15%	80,900	-	+5.15%	-	-
08/04	1,017	1,033	1,014	1,030	+1.28%	47,400	-	-0.1%	-	-
08/03	989	1,025	975	1,017	+1.7%	56,500	-	-1.55%	-	-
07/31	975	1,019	970	1,000	+6.95%	85,400	-	-3.47%	-	-
07/30	924	950	911	935	+1.19%	59,300	-	-10.44%	-	-
07/29	941	955	902	924	-2.43%	113,000	-	-12.33%	-	-
07/28	990	990	943	947	-6.7%	147,100	-	-11.33%	-	-
07/27	1,021	1,023	996	1,015	-0.59%	83,100	-	-6.19%	-	-
07/24	1,037	1,048	993	1,021	-4.31%	102,200	-	-6.07%	-	-
07/23	1,102	1,125	1,061	1,067	-0.47%	238,100	-	-2.11%	-	-
07/22	1,109	1,109	1,061	1,072	+11.78%	589,600	-	-1.65%	-	-
07/21	937	960	912	959	+2.35%	112,800	-	-12.1%	-	-
07/17	988	988	910	937	-6.58%	246,500	-	-14.43%	-	-
07/16	1,064	1,064	998	1,003	-6%	128,100	-	-8.74%	-	-
07/15	1,026	1,067	1,026	1,067	+4.2%	40,100	-	-2.91%	-	-
07/14	1,015	1,024	995	1,024	+0.39%	82,400	-	-6.74%	-	-
07/13	1,072	1,091	1,011	1,020	-4.85%	64,900	-	-7.27%	-	-
07/10	1,068	1,093	1,056	1,072	+2.1%	43,800	-	-2.72%	-	-
07/09	1,009	1,051	1,006	1,050	+5.63%	92,600	-	-5.06%	-	-
07/08	1,050	1,056	994	994	-6.4%	170,100	-	-10.29%	-	-
07/07	1,114	1,114	1,057	1,062	-4.15%	72,600	-	-4.75%	-	-
07/06	1,136	1,152	1,095	1,108	-1.42%	65,800	-	-1.07%	-	-
07/03	1,078	1,128	1,063	1,124	+2.84%	70,000	-	-0.18%	-	-
07/02	1,100	1,133	1,055	1,093	-2.15%	86,600	-	-3.27%	-	-
07/01	1,131	1,165	1,097	1,117	+0.63%	80,800	-	-2.02%	-	-
06/30	1,110	1,129	1,070	1,110	+2.4%	80,100	-	-3.23%	-	-
06/29	1,115	1,118	1,048	1,084	-0.46%	88,700	-	-6.15%	-	-
06/26	1,182	1,182	1,077	1,089	-8.79%	123,300	-	-6.36%	-	-
06/25	1,228	1,234	1,158	1,194	-0.5%	120,200	-	+2.14%	-	-
06/24	1,250	1,307	1,180	1,200	-4.76%	189,800	-	+2.74%	-	-
06/23	1,300	1,327	1,260	1,260	-3.52%	196,400	-	+8.25%	-	-
06/22	1,178	1,349	1,150	1,306	+13.37%	407,800	-	+12.49%	-	-
06/19	1,090	1,166	1,078	1,152	+7.06%	200,800	-	-0.43%	-	-
06/18	1,099	1,108	1,065	1,076	-0.74%	99,800	-	-6.84%	-	-
06/17	1,081	1,110	1,047	1,084	-0.64%	118,800	-	-6.15%	-	-
06/16	1,088	1,125	1,070	1,091	+2.44%	146,700	-	-5.54%	-	-
06/15	1,063	1,076	1,014	1,065	+3.1%	150,500	-	-7.71%	-	-
06/12	1,065	1,125	1,030	1,033	+2.79%	342,100	-	-10.64%	-	-
06/11	1,003	1,025	979	1,005	-2.33%	123,400	-	-13.88%	-	-
06/10	1,054	1,055	996	1,029	-3.83%	137,900	-	-12.57%	-	-
06/09	1,090	1,104	1,040	1,070	-1.56%	132,500	-	-9.93%	-	-
06/08	1,108	1,108	1,055	1,087	-6.13%	140,200	-	-8.89%	-	-
06/05	1,080	1,158	1,061	1,158	+5.27%	135,600	-	-3.18%	-	-
06/04	1,156	1,169	1,089	1,100	-6.38%	216,500	-	-8.18%	-	-
06/03	1,200	1,243	1,173	1,175	-2.08%	131,600	-	-1.76%	-	-
06/02	1,245	1,245	1,142	1,200	-3.92%	148,400	-	+0.76%	-	-
06/01	1,246	1,271	1,223	1,249	+1.46%	159,900	-	+5.13%	-	-
05/29	1,345	1,345	1,217	1,231	-7.37%	204,400	-	+4.41%	-	-
05/28	1,280	1,393	1,252	1,329	+2.63%	319,500	-	+13.69%	-	-
05/27	1,337	1,356	1,275	1,295	-2.12%	256,500	-	+12.22%	-	-
05/26	1,262	1,334	1,209	1,323	+3.36%	220,600	-	+16.05%	-	-
05/25	1,260	1,323	1,215	1,280	+3.14%	287,300	-	+13.78%	-	-
05/22	1,176	1,250	1,168	1,241	+7.35%	227,800	-	+11.5%	-	-
05/21	1,136	1,157	1,086	1,156	+4.62%	164,300	-	+5%	-	-
05/20	1,146	1,148	1,073	1,105	-6.04%	226,000	-	+1.19%	-	-
05/19	1,210	1,219	1,140	1,176	-2.49%	238,600	-	+8.39%	-	-
05/18	1,109	1,209	1,091	1,206	+9.04%	258,000	-	+11.87%	-	-
05/15	1,099	1,152	1,065	1,106	+2.31%	230,600	-	+3.66%	-	-
05/14	1,070	1,126	1,070	1,081	+0.37%	195,400	-	+2.08%	-	-
05/13	1,053	1,087	1,016	1,077	+1.51%	257,700	-	+2.38%	-	-
05/12	1,120	1,249	1,060	1,061	-6.44%	510,000	-	+1.53%	-	-
05/11	1,163	1,222	1,134	1,134	-13.63%	587,300	-	+9.14%	-	-
05/08	1,224	1,330	1,221	1,313	+4.7%	361,800	-	+27.72%	-	-
05/07	1,371	1,380	1,216	1,254	-2.94%	586,100	-	+24.28%	-	-
05/01	1,201	1,379	1,180	1,292	+8.75%	935,000	-	+29.85%	-	-
04/30	1,162	1,236	1,144	1,188	+2.33%	535,600	-	+21.35%	-	-
04/28	1,208	1,218	1,136	1,161	-3.97%	519,300	-	+20.06%	-	-

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
2009年 12月期	2,640 264,000 7/29	497 49,700 1/5	396,200 3,962 7/29	-	-	227億3046万 12/30
2010年 12月期	2,746 274,600 2/4	844 84,400 8/27	1,378,600 13,786 2/9	338億8591万	104億1504万	152億7704万 12/30
2011年 12月期	1,351 135,100 1/12	453 45,250 9/28	271,500 2,715 6/20	166億7147万	55億8389万	70億5853万 12/30
2012年 12月期	727 72,700 6/28	478 47,850 5/8 47,800 5/7 他2件	275,700 2,757 6/27	89億7125万	58億9856万	71億789万 12/28
2013年 12月期	2,250 10/4	509 6/26	5,896,800 10/4	277億6522万	62億8111万	172億8615万 12/30
2014年 12月期	1,960 3/4	968 2/5	4,046,800 3/4	241億8659万	119億4521万	156億7438万 12/30
2015年 12月期	2,187 8/31	1,030 7/9	4,039,400 8/21	269億8779万	127億1030万	140億6349万 12/30
2016年 12月期	1,875 3/29	853 2/12	2,415,100 3/25	231億3768万	105億2610万	111億8837万 12/30
2017年 12月期	1,499 9/28	920 4/13	1,056,400 9/28	184億9780万	113億5289万	122億379万 12/29
2018年 12月期	1,374 1/29	682 12/25	295,800 2/7	169億5529万	84億1594万	-2億5005万 12/28
2019年 12月期	1,147 12/30	749 8/30	192,400 4/22	141億5409万	92億4273万	123億2349万 12/30
2020年 12月期	1,355 2/26	616 3/13	1,209,600 2/25	167億2083万	76億150万	75億9947万 12/30
2021年 12月期	1,232 11/22	681 1/4	1,182,000 10/29	152億300万	84億360万	127億8635万 12/30
2022年 12月期	1,485 6/28	713 5/10	3,688,500 6/27	183億2504万	87億9849万	94億8208万 12/30
2023年 12月期	1,000 7/19	734 10/31	536,000 7/19	123億4010万	90億5763万	90億2099万 12/29
2024年 12月期	1,999 7/3	826 1/4	4,886,000 7/3	246億6785万	101億9292万	96億7640万 12/30
2025年 12月期	1,133 3/19	731 4/7	1,688,500 3/19	139億8133万	90億2061万	83億2579万 12/30
最新	1,281 2026/9/25		99,600	158億766万

ザインエレクトロニクス（6769）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート