ザインエレクトロニクス（6769）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,091
- 始値
- 1,097
- 高値
- 1,112
- 安値
- 1,083
- 終値 +1.01%
- 1,102
- 出来高 -31.11%
- 41,400
乖離率
- 株価（5日）
移動平均値 - +2.23%
1,078 - 株価（25日）
移動平均値 - +7.2%
1,028 - 出来高（5日）
移動平均値 - -35.81%
64,500
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,097 | 1,112 | 1,083 | 1,102 | +1.01% | 41,400 | 135億9879万 | +7.2% | 108.88 | 1.35 |
| 08/13 | 1,100 | 1,107 | 1,075 | 1,091 | +0.46% | 60,100 | 134億6304万 | +6.65% | 107.8 | 1.33 |
| 08/12 | 1,059 | 1,100 | 1,054 | 1,086 | +1.69% | 67,300 | 134億134万 | +6.26% | 107.3 | 1.33 |
| 08/10 | 1,064 | 1,079 | 1,055 | 1,068 | +2.4% | 84,700 | 131億7922万 | +4.4% | 105.52 | 1.3 |
| 08/07 | 1,050 | 1,066 | 1,015 | 1,043 | -1.14% | 69,000 | 128億7072万 | +1.76% | 103.05 | 1.27 |
| 08/06 | 1,067 | 1,075 | 1,040 | 1,055 | -2.59% | 57,100 | 130億1880万 | +2.73% | 104.24 | 1.29 |
| 08/05 | 1,044 | 1,088 | 1,043 | 1,083 | +5.15% | 80,900 | 133億6432万 | +5.15% | 107.01 | 1.32 |
| 08/04 | 1,017 | 1,033 | 1,014 | 1,030 | +1.28% | 47,400 | 127億1030万 | -0.1% | 101.77 | 1.26 |
| 08/03 | 989 | 1,025 | 975 | 1,017 | +1.7% | 56,500 | 125億4988万 | -1.55% | 100.48 | 1.24 |
| 07/31 | 975 | 1,019 | 970 | 1,000 | +6.95% | 85,400 | 123億4010万 | -3.47% | 98.8 | 1.22 |
| 07/30 | 924 | 950 | 911 | 935 | +1.19% | 59,300 | 115億3799万 | -10.44% | 92.38 | 1.14 |
| 07/29 | 941 | 955 | 902 | 924 | -2.43% | 113,000 | 114億225万 | -12.33% | 91.3 | 1.13 |
| 07/28 | 990 | 990 | 943 | 947 | -6.7% | 147,100 | 116億8607万 | -11.33% | 93.57 | 1.16 |
| 07/27 | 1,021 | 1,023 | 996 | 1,015 | -0.59% | 83,100 | 125億2520万 | -6.19% | 100.29 | 1.24 |
| 07/24 | 1,037 | 1,048 | 993 | 1,021 | -4.31% | 102,200 | 125億9924万 | -6.07% | 100.88 | 1.25 |
| 07/23 | 1,102 | 1,125 | 1,061 | 1,067 | -0.47% | 238,100 | 131億6688万 | -2.11% | 105.42 | 1.3 |
| 07/22 | 1,109 | 1,109 | 1,061 | 1,072 | +11.78% | 589,600 | 132億2858万 | -1.65% | 105.92 | 1.31 |
| 07/21 | 937 | 960 | 912 | 959 | +2.35% | 112,800 | 118億3415万 | -12.1% | 94.75 | 1.17 |
| 07/17 | 988 | 988 | 910 | 937 | -6.58% | 246,500 | 115億6267万 | -14.43% | 92.58 | 1.14 |
| 07/16 | 1,064 | 1,064 | 998 | 1,003 | -6% | 128,100 | 123億7712万 | -8.74% | 99.1 | 1.23 |
| 07/15 | 1,026 | 1,067 | 1,026 | 1,067 | +4.2% | 40,100 | 131億6688万 | -2.91% | 105.42 | 1.3 |
| 07/14 | 1,015 | 1,024 | 995 | 1,024 | +0.39% | 82,400 | 126億3626万 | -6.74% | 101.18 | 1.25 |
| 07/13 | 1,072 | 1,091 | 1,011 | 1,020 | -4.85% | 64,900 | 125億8690万 | -7.27% | 100.78 | 1.25 |
| 07/10 | 1,068 | 1,093 | 1,056 | 1,072 | +2.1% | 43,800 | 132億2858万 | -2.72% | 105.92 | 1.31 |
| 07/09 | 1,009 | 1,051 | 1,006 | 1,050 | +5.63% | 92,600 | 129億5710万 | -5.06% | 103.74 | 1.28 |
| 07/08 | 1,050 | 1,056 | 994 | 994 | -6.4% | 170,100 | 122億6605万 | -10.29% | 98.21 | 1.21 |
| 07/07 | 1,114 | 1,114 | 1,057 | 1,062 | -4.15% | 72,600 | 131億518万 | -4.75% | 104.93 | 1.3 |
| 07/06 | 1,136 | 1,152 | 1,095 | 1,108 | -1.42% | 65,800 | 136億7283万 | -1.07% | 109.48 | 1.35 |
| 07/03 | 1,078 | 1,128 | 1,063 | 1,124 | +2.84% | 70,000 | 138億7027万 | -0.18% | 111.06 | 1.37 |
| 07/02 | 1,100 | 1,133 | 1,055 | 1,093 | -2.15% | 86,600 | 134億8772万 | -3.27% | 107.99 | 1.34 |
| 07/01 | 1,131 | 1,165 | 1,097 | 1,117 | +0.63% | 80,800 | 137億8389万 | -2.02% | 110.36 | 1.36 |
| 06/30 | 1,110 | 1,129 | 1,070 | 1,110 | +2.4% | 80,100 | 136億9751万 | -3.23% | 109.67 | 1.35 |
| 06/29 | 1,115 | 1,118 | 1,048 | 1,084 | -0.46% | 88,700 | 133億7666万 | -6.15% | 107.1 | 1.32 |
| 06/26 | 1,182 | 1,182 | 1,077 | 1,089 | -8.79% | 123,300 | 134億3836万 | -6.36% | 107.6 | 1.32 |
| 06/25 | 1,228 | 1,234 | 1,158 | 1,194 | -0.5% | 120,200 | 147億3407万 | +2.14% | 117.97 | 1.45 |
| 06/24 | 1,250 | 1,307 | 1,180 | 1,200 | -4.76% | 189,800 | 148億812万 | +2.74% | 118.57 | 1.46 |
| 06/23 | 1,300 | 1,327 | 1,260 | 1,260 | -3.52% | 196,400 | 155億4852万 | +8.25% | 124.49 | 1.53 |
| 06/22 | 1,178 | 1,349 | 1,150 | 1,306 | +13.37% | 407,800 | 161億1617万 | +12.49% | 129.04 | 1.59 |
| 06/19 | 1,090 | 1,166 | 1,078 | 1,152 | +7.06% | 200,800 | 142億1579万 | -0.43% | 113.82 | 1.4 |
| 06/18 | 1,099 | 1,108 | 1,065 | 1,076 | -0.74% | 99,800 | 132億7794万 | -6.84% | 106.31 | 1.31 |
| 06/17 | 1,081 | 1,110 | 1,047 | 1,084 | -0.64% | 118,800 | 133億7666万 | -6.15% | 107.1 | 1.32 |
| 06/16 | 1,088 | 1,125 | 1,070 | 1,091 | +2.44% | 146,700 | 134億6304万 | -5.54% | 107.8 | 1.33 |
| 06/15 | 1,063 | 1,076 | 1,014 | 1,065 | +3.1% | 150,500 | 131億4220万 | -7.71% | 105.23 | 1.29 |
| 06/12 | 1,065 | 1,125 | 1,030 | 1,033 | +2.79% | 342,100 | 127億4732万 | -10.64% | 102.06 | 1.25 |
| 06/11 | 1,003 | 1,025 | 979 | 1,005 | -2.33% | 123,400 | 124億180万 | -13.88% | 99.3 | 1.22 |
| 06/10 | 1,054 | 1,055 | 996 | 1,029 | -3.83% | 137,900 | 126億9796万 | -12.57% | 101.67 | 1.25 |
| 06/09 | 1,090 | 1,104 | 1,040 | 1,070 | -1.56% | 132,500 | 132億390万 | -9.93% | 105.72 | 1.3 |
| 06/08 | 1,108 | 1,108 | 1,055 | 1,087 | -6.13% | 140,200 | 134億1368万 | -8.89% | 107.4 | 1.32 |
| 06/05 | 1,080 | 1,158 | 1,061 | 1,158 | +5.27% | 135,600 | 142億8983万 | -3.18% | 114.42 | 1.41 |
| 06/04 | 1,156 | 1,169 | 1,089 | 1,100 | -6.38% | 216,500 | 135億7411万 | -8.18% | 108.68 | 1.34 |
| 06/03 | 1,200 | 1,243 | 1,173 | 1,175 | -2.08% | 131,600 | 144億9961万 | -1.76% | 116.1 | 1.43 |
| 06/02 | 1,245 | 1,245 | 1,142 | 1,200 | -3.92% | 148,400 | 148億812万 | +0.76% | 118.57 | 1.46 |
| 06/01 | 1,246 | 1,271 | 1,223 | 1,249 | +1.46% | 159,900 | 154億1278万 | +5.13% | 123.41 | 1.52 |
| 05/29 | 1,345 | 1,345 | 1,217 | 1,231 | -7.37% | 204,400 | 151億9066万 | +4.41% | 121.63 | 1.5 |
| 05/28 | 1,280 | 1,393 | 1,252 | 1,329 | +2.63% | 319,500 | 163億9999万 | +13.69% | 131.31 | 1.61 |
| 05/27 | 1,337 | 1,356 | 1,275 | 1,295 | -2.12% | 256,500 | 159億8042万 | +12.22% | 127.95 | 1.57 |
| 05/26 | 1,262 | 1,334 | 1,209 | 1,323 | +3.36% | 220,600 | 163億2595万 | +16.05% | 130.72 | 1.61 |
| 05/25 | 1,260 | 1,323 | 1,215 | 1,280 | +3.14% | 287,300 | 157億9532万 | +13.78% | 126.47 | 1.56 |
| 05/22 | 1,176 | 1,250 | 1,168 | 1,241 | +7.35% | 227,800 | 153億1406万 | +11.5% | 122.62 | 1.51 |
| 05/21 | 1,136 | 1,157 | 1,086 | 1,156 | +4.62% | 164,300 | 142億6515万 | +5% | 114.22 | 1.4 |
| 05/20 | 1,146 | 1,148 | 1,073 | 1,105 | -6.04% | 226,000 | 136億3581万 | +1.19% | 109.18 | 1.34 |
| 05/19 | 1,210 | 1,219 | 1,140 | 1,176 | -2.49% | 238,600 | 145億1195万 | +8.39% | 116.19 | 1.43 |
| 05/18 | 1,109 | 1,209 | 1,091 | 1,206 | +9.04% | 258,000 | 148億8216万 | +11.87% | 119.16 | 1.47 |
| 05/15 | 1,099 | 1,152 | 1,065 | 1,106 | +2.31% | 230,600 | 136億4815万 | +3.66% | 109.28 | 1.34 |
| 05/14 | 1,070 | 1,126 | 1,070 | 1,081 | +0.37% | 195,400 | 133億3964万 | +2.08% | 106.81 | 1.31 |
| 05/13 | 1,053 | 1,087 | 1,016 | 1,077 | +1.51% | 257,700 | 132億9028万 | +2.38% | 106.41 | 1.31 |
| 05/12 | 1,120 | 1,249 | 1,060 | 1,061 | -6.44% | 510,000 | 130億9284万 | +1.53% | 104.83 | 1.29 |
| 05/11 | 1,163 | 1,222 | 1,134 | 1,134 | -13.63% | 587,300 | 139億9367万 | +9.14% | 112.04 | 1.38 |
| 05/08 | 1,224 | 1,330 | 1,221 | 1,313 | +4.7% | 361,800 | 162億255万 | +27.72% | 129.73 | 1.6 |
| 05/07 | 1,371 | 1,380 | 1,216 | 1,254 | -2.94% | 586,100 | 154億7448万 | +24.28% | 123.9 | 1.52 |
| 05/01 | 1,201 | 1,379 | 1,180 | 1,292 | +8.75% | 935,000 | 159億4340万 | +29.85% | 127.66 | 1.57 |
| 04/30 | 1,162 | 1,236 | 1,144 | 1,188 | +2.33% | 535,600 | 146億6003万 | +21.35% | 117.38 | 1.44 |
| 04/28 | 1,208 | 1,218 | 1,136 | 1,161 | -3.97% | 519,300 | 143億2685万 | +20.06% | 114.71 | 1.41 |
| 04/27 | 1,160 | 1,370 | 1,118 | 1,209 | +12.99% | 1,919,800 | 149億1918万 | +26.46% | 119.45 | 1.47 |
| 04/24 | 1,046 | 1,093 | 1,037 | 1,070 | +3.08% | 103,900 | 132億390万 | +13.71% | 105.72 | 1.3 |
| 04/23 | 1,151 | 1,168 | 1,027 | 1,038 | -7.4% | 253,200 | 128億902万 | +11.13% | 102.56 | 1.26 |
| 04/22 | 1,092 | 1,151 | 1,068 | 1,121 | +9.37% | 402,900 | 138億3325万 | +20.67% | 110.76 | 1.36 |
| 04/21 | 981 | 1,045 | 981 | 1,025 | +4.59% | 132,100 | 126億4860万 | +11.17% | 101.27 | 1.25 |
| 04/20 | 962 | 995 | 944 | 980 | +3.48% | 101,200 | 120億9329万 | +6.64% | 96.83 | 1.19 |
| 04/17 | 961 | 961 | 935 | 947 | -1.35% | 29,000 | 116億8607万 | +3.16% | 93.57 | 1.15 |
| 04/16 | 962 | 991 | 954 | 960 | +0.84% | 60,800 | 118億4649万 | +4.23% | 94.85 | 1.17 |
| 04/15 | 987 | 987 | 943 | 952 | -2.46% | 94,500 | 117億4777万 | +3.59% | 94.06 | 1.16 |
| 04/14 | 931 | 996 | 931 | 976 | +5.06% | 107,800 | 120億4393万 | +6.32% | 96.43 | 1.19 |
| 04/13 | 935 | 938 | 919 | 929 | -0.85% | 31,800 | 114億6395万 | +1.75% | 91.79 | 1.13 |
| 04/10 | 954 | 954 | 937 | 937 | -0.21% | 50,200 | 115億6267万 | +2.85% | 92.58 | 1.14 |
| 04/09 | 978 | 978 | 938 | 939 | -4.38% | 77,100 | 115億8735万 | +3.41% | 92.78 | 1.14 |
| 04/08 | 969 | 1,007 | 940 | 982 | +4.58% | 146,800 | 121億1797万 | +8.75% | 97.03 | 1.19 |
| 04/07 | 923 | 941 | 914 | 939 | +2.4% | 64,500 | 115億8735万 | +4.68% | 92.78 | 1.14 |
| 04/06 | 896 | 917 | 896 | 917 | +2.34% | 28,700 | 113億1587万 | +2.57% | 90.6 | 1.11 |
| 04/03 | 895 | 923 | 895 | 896 | +0.11% | 46,000 | 110億5672万 | +0.34% | 88.53 | 1.09 |
| 04/02 | 915 | 925 | 887 | 895 | -2.51% | 42,400 | 110億4438万 | +0.34% | 88.43 | 1.09 |
| 04/01 | 900 | 929 | 879 | 918 | +6.74% | 86,700 | 113億2821万 | +3.03% | 90.7 | 1.12 |
| 03/31 | 835 | 863 | 822 | 860 | +2.38% | 55,700 | 106億1248万 | -3.37% | 84.97 | 1.09 |
| 03/30 | 855 | 855 | 828 | 840 | -6.67% | 79,900 | 103億6568万 | -5.51% | 83 | 1.07 |
| 03/27 | 887 | 907 | 876 | 900 | +0.22% | 53,600 | 111億609万 | +1.12% | 88.92 | 1.14 |
| 03/26 | 904 | 933 | 883 | 898 | +1.01% | 76,200 | 110億8140万 | +1.13% | 88.73 | 1.14 |
| 03/25 | 908 | 908 | 884 | 889 | -0.56% | 63,000 | 109億7034万 | +0.34% | 87.84 | 1.13 |
| 03/24 | 860 | 910 | 847 | 894 | +8.23% | 96,700 | 110億3204万 | +1.02% | 88.33 | 1.14 |
| 03/23 | 854 | 865 | 825 | 826 | -6.56% | 63,600 | 101億9292万 | -6.35% | 81.61 | 1.05 |
| 03/19 | 917 | 920 | 882 | 884 | -5.05% | 101,000 | 109億864万 | +0.23% | 87.34 | 1.12 |
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 12月期 | 1,850 185,000 1/11 | 410 41,000 10/28 | 49,300 493 3/19 | - | - | +23% 1/20 | -30.59% 10/10 |
| 2009年 12月期 | 2,640 264,000 7/29 | 497 49,700 1/5 | 396,200 3,962 7/29 | - | - | +47.89% 5/26 | -25.08% 11/17 |
| 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 | +27.65% 11/24 | -31.17% 8/16 |
| 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 | +12.81% 12/12 | -39.92% 3/15 |
| 2012年 12月期 | 727 72,700 6/28 | 478 47,800 5/7 47,800 4/27 | 275,700 2,757 6/27 | 89億7125万 | 58億9856万 | +30.31% 5/10 | -10.57% 11/13 |
| 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 | +160.52% 10/4 | -25.06% 11/25 |
| 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 | +30.5% 3/4 | -16.08% 8/8 |
| 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 | +43.76% 8/31 | -26.51% 11/11 |
| 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 | +41.57% 3/25 | -24.59% 2/12 |
| 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 | +17.6% 6/15 | -13.96% 2/7 |
| 2018年 12月期 | 1,374 1/29 | 682 12/25 | 295,800 2/7 | 169億5529万 | 84億1594万 | +10.65% 3/20 | -30.23% 12/25 |
| 2019年 12月期 | 1,147 12/30 | 749 8/30 | 192,400 4/22 | 141億5409万 | 92億4273万 | +21.6% 4/22 | -16.35% 2/6 |
| 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 | +21.23% 2/26 | -28.63% 3/13 |
| 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 | +29.76% 11/1 | -16.72% 1/27 |
| 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 | +60.12% 6/28 | -16.36% 2/8 |
| 2023年 12月期 | 1,000 7/19 | 734 10/31 | 536,000 7/19 | 123億4010万 | 90億5763万 | +20.18% 2/6 | -7.95% 8/17 |
| 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 | +65.32% 7/3 | -38.26% 8/6 |
| 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 | +12.95% 3/18 | -20.12% 4/7 |
| 最新 | 1,102 2026/8/14 | 41,400 | 135億9879万 | +7.2% 1,028 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 272%（3.72倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 148%（2.48倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/08/14 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
410円（2008/10/28） - 169%（2.69倍）
1,102円（8/14）
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。
