- 6769
- 2026/09/28
- 時価
- 156億円
- PER 予
- 124.99倍
- 2009年以降
- 赤字-154.1倍
（2009-2025年） - PBR
- 1.55倍
- 2009年以降
- 赤字-2.91倍
（2009-2025年） - 配当 予
- 1.19%
- ROE 予
- 1.24%
- ROA 予
- 1.03%
- 資料
- Link
- CSV,JSON
ザインエレクトロニクス（6769）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,281
- 始値
- 1,279
- 高値
- 1,306
- 安値
- 1,241
- 終値 -1.25%
- 1,265
- 出来高 -28.61%
- 71,100
乖離率
- 株価（5日）
移動平均値 - +3.35%
1,224 - 株価（25日）
移動平均値 - +9.9%
1,151 - 出来高（5日）
移動平均値 - -15.32%
83,960
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,279 | 1,306 | 1,241 | 1,265 | -1.25% | 71,100 | - | +9.9% | - | - |
| 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% | - | - |
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 | 1,265 2026/9/28 | 71,100 | 156億1022万 | +9.9% 1,151 | |||
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）
- 2026/09/28 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
410円（2008/10/28） - 209%（3.09倍）
1,265円（9/28）
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。
