- 6772
- 2026/10/19
- 時価
- 68億円
- PER 予
- 21.69倍
- 2010年以降
- 赤字-454.33倍
（2010-2026年） - PBR
- 0.89倍
- 2010年以降
- 0.23-1.65倍
（2010-2026年） - 配当 予
- 4.98%
- ROE 予
- 4.09%
- ROA 予
- 2.73%
- 資料
- Link
- CSV,JSON
東京コスモス電機（6772）の株価チャート
株価
10/20
- 前日 (10/19)
- 1,004
- 始値
- 1,020
- 高値
- 1,022
- 安値
- 1,001
- 終値 ±0%
- 1,004
- 出来高 +20%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,006 - 株価（25日）
移動平均値 - -1.67%
1,021 - 出来高（5日）
移動平均値 - -4.76%
1,260
2026/05/13～2026/10/20
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 | ||||||||||
| 10/20 | 1,020 | 1,022 | 1,001 | 1,004 | 0% | 1,200 | - | -1.67% | - | - |
| 10/19 | 1,017 | 1,017 | 990 | 1,004 | -2.14% | 1,000 | - | -1.86% | - | - |
| 10/14 | 988 | 1,033 | 988 | 1,026 | +2.6% | 1,900 | - | +0.1% | - | - |
| 10/13 | 987 | 1,015 | 984 | 1,000 | +0.4% | 900 | - | -2.53% | - | - |
| 10/09 | 1,000 | 1,000 | 987 | 996 | -0.4% | 1,300 | - | -3.11% | - | - |
| 10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -2.91% | - | - |
| 10/07 | 1,004 | 1,004 | 1,000 | 1,000 | -2.91% | 800 | - | -3.19% | - | - |
| 10/05 | 1,020 | 1,032 | 1,003 | 1,030 | +3% | 2,700 | - | -0.58% | - | - |
| 10/02 | 1,030 | 1,030 | 984 | 1,000 | -1.57% | 1,600 | - | -3.57% | - | - |
| 10/01 | 1,030 | 1,030 | 1,016 | 1,016 | -1.36% | 200 | - | -2.4% | - | - |
| 09/30 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 3,200 | - | -1.25% | - | - |
| 09/29 | 1,030 | 1,048 | 1,030 | 1,030 | +0.98% | 700 | - | -1.44% | - | - |
| 09/28 | 1,015 | 1,020 | 1,015 | 1,020 | -0.1% | 400 | - | -2.49% | - | - |
| 09/25 | 1,031 | 1,031 | 1,021 | 1,021 | -0.49% | 1,800 | - | -2.67% | - | - |
| 09/24 | 1,020 | 1,026 | 1,015 | 1,026 | +1.99% | 2,700 | - | -2.38% | - | - |
| 09/18 | 1,018 | 1,019 | 1,000 | 1,006 | -0.2% | 700 | - | -4.46% | - | - |
| 09/17 | 1,019 | 1,019 | 1,003 | 1,008 | +0.8% | 1,300 | - | -4.55% | - | - |
| 09/16 | 1,015 | 1,027 | 965 | 1,000 | -2.82% | 7,300 | - | -5.84% | - | - |
| 09/15 | 1,030 | 1,047 | 1,029 | 1,029 | -0.96% | 500 | - | -3.65% | - | - |
| 09/14 | 1,010 | 1,048 | 1,010 | 1,039 | +2.77% | 11,900 | - | -3.26% | - | - |
| 09/11 | 1,031 | 1,038 | 1,011 | 1,011 | -3.25% | 5,700 | - | -6.22% | - | - |
| 09/10 | 1,045 | 1,045 | 1,032 | 1,045 | 0% | 500 | - | -3.51% | - | - |
| 09/09 | 1,065 | 1,065 | 1,045 | 1,045 | -2.7% | 1,000 | - | -3.78% | - | - |
| 09/08 | 1,077 | 1,077 | 1,055 | 1,074 | +0.37% | 500 | - | -1.1% | - | - |
| 09/07 | 1,049 | 1,070 | 1,011 | 1,070 | +2.1% | 3,700 | - | -1.47% | - | - |
| 09/04 | 1,071 | 1,071 | 1,048 | 1,048 | -1.13% | 200 | - | -3.32% | - | - |
| 09/03 | 1,065 | 1,065 | 1,060 | 1,060 | +1.24% | 200 | - | -2.3% | - | - |
| 09/02 | 1,042 | 1,063 | 1,032 | 1,047 | +0.19% | 2,300 | - | -3.5% | - | - |
| 09/01 | 1,048 | 1,059 | 1,042 | 1,045 | -1.51% | 1,700 | - | -3.78% | - | - |
| 08/31 | 1,054 | 1,065 | 1,031 | 1,061 | +0.38% | 4,200 | - | -2.39% | - | - |
| 08/28 | 1,073 | 1,073 | 1,054 | 1,057 | -1.58% | 4,000 | - | -2.85% | - | - |
| 08/27 | 1,074 | 1,074 | 1,072 | 1,074 | -0.09% | 1,100 | - | -1.29% | - | - |
| 08/26 | 1,074 | 1,076 | 1,074 | 1,075 | -0.09% | 800 | - | -1.19% | - | - |
| 08/25 | 1,087 | 1,095 | 1,076 | 1,076 | -1.01% | 1,500 | - | -1.19% | - | - |
| 08/24 | 1,089 | 1,089 | 1,066 | 1,087 | +1.78% | 1,500 | - | -0.28% | - | - |
| 08/18 | 1,086 | 1,098 | 1,068 | 1,068 | +0.75% | 1,400 | - | -2.02% | - | - |
| 08/17 | 1,079 | 1,090 | 1,060 | 1,060 | -3.55% | 10,800 | - | -2.84% | - | - |
| 08/13 | 1,065 | 1,099 | 1,065 | 1,099 | +3.19% | 1,500 | - | +0.55% | - | - |
| 08/12 | 1,080 | 1,080 | 1,065 | 1,065 | -1.39% | 400 | - | -2.56% | - | - |
| 08/10 | 1,080 | 1,098 | 1,070 | 1,080 | +0.19% | 1,900 | - | -1.28% | - | - |
| 08/07 | 1,117 | 1,125 | 1,059 | 1,078 | -6.02% | 7,500 | - | -1.55% | - | - |
| 08/06 | 1,168 | 1,168 | 1,147 | 1,147 | -1.8% | 200 | - | +4.65% | - | - |
| 08/05 | 1,173 | 1,180 | 1,168 | 1,168 | +0.6% | 1,700 | - | +6.67% | - | - |
| 08/04 | 1,144 | 1,161 | 1,123 | 1,161 | +1.49% | 2,300 | - | +6.32% | - | - |
| 08/03 | 1,116 | 1,144 | 1,114 | 1,144 | -0.17% | 800 | - | +4.95% | - | - |
| 07/31 | 1,113 | 1,150 | 1,103 | 1,146 | +2.96% | 1,900 | - | +5.33% | - | - |
| 07/30 | 1,081 | 1,140 | 1,080 | 1,113 | +5.3% | 10,900 | - | +2.49% | - | - |
| 07/29 | 1,054 | 1,094 | 1,033 | 1,057 | +0.28% | 4,800 | - | -2.58% | - | - |
| 07/28 | 1,021 | 1,092 | 1,021 | 1,054 | +1.35% | 5,400 | - | -3.04% | - | - |
| 07/27 | 1,067 | 1,067 | 1,033 | 1,040 | -2.44% | 3,000 | - | -4.59% | - | - |
| 07/24 | 1,120 | 1,120 | 1,066 | 1,066 | +0.57% | 17,200 | - | -2.65% | - | - |
| 07/23 | 1,070 | 1,080 | 1,033 | 1,060 | -0.47% | 2,800 | - | -3.28% | - | - |
| 07/22 | 1,071 | 1,099 | 1,065 | 1,065 | -0.56% | 1,200 | - | -3.01% | - | - |
| 07/21 | 1,071 | 1,072 | 1,071 | 1,071 | -0.83% | 600 | - | -2.55% | - | - |
| 07/17 | 1,080 | 1,081 | 1,079 | 1,080 | +0.93% | 10,300 | - | -1.82% | - | - |
| 07/16 | 1,069 | 1,099 | 1,069 | 1,070 | +0.09% | 400 | - | -2.64% | - | - |
| 07/15 | 1,091 | 1,091 | 1,069 | 1,069 | -2.02% | 12,600 | - | -2.82% | - | - |
| 07/14 | 1,093 | 1,100 | 1,082 | 1,091 | -0.82% | 1,600 | - | -1% | - | - |
| 07/13 | 1,082 | 1,100 | 1,082 | 1,100 | 0% | 3,300 | - | -0.18% | - | - |
| 07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 700 | - | -0.27% | - | - |
| 07/09 | 1,085 | 1,100 | 1,082 | 1,100 | 0% | 400 | - | -0.45% | - | - |
| 07/08 | 1,090 | 1,148 | 1,090 | 1,100 | 0% | 3,000 | - | -0.54% | - | - |
| 07/07 | 1,100 | 1,122 | 1,100 | 1,100 | 0% | 600 | - | -0.72% | - | - |
| 07/06 | 1,100 | 1,101 | 1,100 | 1,100 | 0% | 2,700 | - | -1.08% | - | - |
| 07/03 | 1,100 | 1,105 | 1,100 | 1,100 | -0.45% | 1,400 | - | -1.35% | - | - |
| 07/02 | 1,109 | 1,109 | 1,105 | 1,105 | -0.45% | 200 | - | -1.16% | - | - |
| 06/30 | 1,101 | 1,133 | 1,101 | 1,110 | +0.91% | 800 | - | -1.16% | - | - |
| 06/29 | 1,124 | 1,124 | 1,100 | 1,100 | -0.09% | 200 | - | -2.48% | - | - |
| 06/26 | 1,111 | 1,111 | 1,090 | 1,101 | +0.09% | 45,200 | - | -3% | - | - |
| 06/25 | 1,098 | 1,108 | 1,067 | 1,100 | +0.92% | 8,000 | - | -3.25% | - | - |
| 06/24 | 1,090 | 1,110 | 1,089 | 1,090 | 0% | 4,700 | - | -4.3% | - | - |
| 06/23 | 1,115 | 1,115 | 1,090 | 1,090 | -2.24% | 1,000 | - | -4.39% | - | - |
| 06/22 | 1,128 | 1,128 | 1,079 | 1,115 | -1.33% | 3,600 | - | -2.36% | - | - |
| 06/19 | 1,159 | 1,159 | 1,129 | 1,130 | -2.33% | 800 | - | -1.14% | - | - |
| 06/18 | 1,131 | 1,157 | 1,120 | 1,157 | +5.09% | 3,900 | - | +1.14% | - | - |
| 06/17 | 1,120 | 1,120 | 1,101 | 1,101 | -0.9% | 200 | - | -4.01% | - | - |
| 06/16 | 1,082 | 1,111 | 1,082 | 1,111 | +1.74% | 300 | - | -3.48% | - | - |
| 06/15 | 1,089 | 1,107 | 1,089 | 1,092 | +1.2% | 400 | - | -5.45% | - | - |
| 06/12 | 1,106 | 1,106 | 1,079 | 1,079 | +0.28% | 3,400 | - | -6.82% | - | - |
| 06/11 | 1,090 | 1,094 | 1,074 | 1,076 | -1.28% | 8,900 | - | -7.48% | - | - |
| 06/10 | 1,134 | 1,149 | 1,090 | 1,090 | -1.27% | 5,400 | - | -6.76% | - | - |
| 06/09 | 1,107 | 1,107 | 1,077 | 1,104 | +0.27% | 400 | - | -6.12% | - | - |
| 06/08 | 1,119 | 1,119 | 1,091 | 1,101 | -2.91% | 1,600 | - | -6.93% | - | - |
| 06/05 | 1,123 | 1,153 | 1,123 | 1,134 | +0.18% | 400 | - | -4.63% | - | - |
| 06/04 | 1,124 | 1,133 | 1,121 | 1,132 | +0.71% | 600 | - | -5.11% | - | - |
| 06/03 | 1,118 | 1,125 | 1,106 | 1,124 | -2.09% | 1,000 | - | -6.02% | - | - |
| 06/02 | 1,216 | 1,216 | 1,148 | 1,148 | -4.97% | 2,500 | - | -4.25% | - | - |
| 06/01 | 1,163 | 1,211 | 1,163 | 1,208 | +1.77% | 1,300 | - | +0.5% | - | - |
| 05/29 | 1,159 | 1,188 | 1,159 | 1,187 | +2.24% | 6,200 | - | -1.33% | - | - |
| 05/28 | 1,200 | 1,200 | 1,161 | 1,161 | -5.61% | 1,600 | - | -3.65% | - | - |
| 05/27 | 1,234 | 1,234 | 1,221 | 1,230 | -1.2% | 500 | - | +1.82% | - | - |
| 05/26 | 1,255 | 1,255 | 1,244 | 1,245 | -1.58% | 1,900 | - | +2.98% | - | - |
| 05/25 | 1,220 | 1,288 | 1,220 | 1,265 | +8.58% | 7,600 | - | +4.55% | - | - |
| 05/22 | 1,163 | 1,165 | 1,140 | 1,165 | +1.92% | 1,000 | - | -3.72% | - | - |
| 05/21 | 1,100 | 1,143 | 1,089 | 1,143 | +2.97% | 4,900 | - | -5.85% | - | - |
| 05/20 | 1,127 | 1,127 | 1,110 | 1,110 | -2.55% | 800 | - | -8.94% | - | - |
| 05/18 | 1,162 | 1,162 | 1,139 | 1,139 | -0.18% | 1,000 | - | -7.1% | - | - |
| 05/15 | 1,128 | 1,158 | 1,128 | 1,141 | -1.47% | 1,000 | - | -7.08% | - | - |
| 05/14 | 1,189 | 1,189 | 1,102 | 1,158 | -5% | 7,400 | - | -5.93% | - | - |
| 05/13 | 1,194 | 1,219 | 1,126 | 1,219 | -0.41% | 2,900 | - | -1.06% | - | - |
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 | 416 208 4/10 208 4/6 他2件 | 176 88 1/16 | 220,000 440,000 7/6 | - | - | +14.08% 5/8 | -26.18% 1/16 |
| 2009年 3月期 | 274 137 6/6 | 104 52 3/3 | 47,000 94,000 5/8 | - | - | +15.84% 4/30 | -32.85% 10/8 |
| 2010年 3月期 | 288 144 9/1 | 118 59 4/24 | 527,000 1,054,000 8/26 | - | - | +35.55% 6/5 | -17.99% 10/2 |
| 2011年 3月期 | 370 185 2/9 | 200 100 8/27 100 8/26 | 94,500 189,000 12/14 | 29億2531万 | 15億8125万 | +16.14% 1/25 | -33.87% 3/15 |
| 2012年 3月期 | 314 157 5/11 | 202 101 11/28 | 36,000 72,000 6/22 | 24億8256万 | 15億9706万 | +10.67% 1/26 | -14.08% 8/23 |
| 2013年 3月期 | 314 157 2/13 | 194 97 7/24 97 6/8 | 31,500 63,000 3/6 63,000 2/13 63,000 2/12 | 24億8256万 | 15億3381万 | +12.24% 2/12 | -12.62% 6/4 |
| 2014年 3月期 | 512 256 1/9 | 264 132 6/7 | 380,500 761,000 12/27 | 40億4800万 | 20億8725万 | +37.72% 1/8 | -16.33% 2/14 |
| 2015年 3月期 | 534 267 7/8 | 290 145 5/20 | 1,917,000 3,834,000 7/4 | 42億2193万 | 22億9281万 | +34.68% 7/7 | -14.1% 10/17 |
| 2016年 3月期 | 438 219 6/23 | 200 100 2/12 | 524,000 1,048,000 6/24 | 34億6293万 | 15億8125万 | +11.96% 6/23 | -24.6% 2/12 |
| 2017年 3月期 | 750 375 3/14 | 174 87 6/24 | 6,554,500 13,109,000 2/2 | 59億2968万 | 13億7568万 | +71.5% 2/1 | -26.14% 4/11 |
| 2018年 3月期 | 696 348 7/27 | 434 217 4/12 | 1,241,000 2,482,000 7/27 | 55億275万 | 34億3131万 | +20.99% 7/27 | -15.14% 11/15 |
| 2019年 3月期 | 610 305 5/21 | 194 970 12/25 | 1,203,500 240,700 11/22 | 48億2281万 | 15億3381万 | +16.18% 1/31 | -29.12% 12/25 |
| 2020年 3月期 | 272 1,359 8/1 | 119 595 3/13 | 41,500 8,300 3/13 | 21億4891万 | 9億4084万 | +18.16% 5/8 | -31.63% 3/16 |
| 2021年 3月期 | 211 1,054 12/9 1,054 12/7 | 120 600 4/6 | 525,500 105,100 12/7 | 16億6663万 | 9億4875万 | +35.14% 12/7 | -13.49% 7/6 |
| 2022年 3月期 | 429 2,144 11/15 | 168 842 5/18 | 2,268,500 453,700 6/25 | 33億9020万 | 13億3141万 | +44.33% 6/25 | -14.8% 1/28 |
| 2023年 3月期 | 513 2,567 2/22 | 298 1,492 4/8 1,490 4/7 | 760,500 152,100 2/21 | 40億5906万 | 23億5922万 | +25.59% 2/21 | -10.62% 4/7 |
| 2024年 3月期 | 740 3,700 11/10 | 391 1,956 4/7 | 503,000 100,600 5/1 | 58億5062万 | 30億9292万 | +18.25% 6/1 | -7.32% 8/3 |
| 2025年 3月期 | 1,382 6,910 2/17 | 600 3,000 8/5 | 281,000 56,200 4/3 | 109億2643万 | 47億4375万 | +17.05% 12/4 | -24.99% 8/5 |
| 2026年 3月期 | 1,890 9,450 7/3 | 1,112 5,560 4/7 | 275,500 55,100 6/12 | 149億4281万 | 87億9175万 | +39.75% 6/12 | -17.59% 3/10 |
| 最新 | 1,004 2026/10/20 | 1,200 | 68億5316万 | -1.67% 1,021 | |||
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
- -23%（0.77倍）
- 1987/12/26 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/26
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/27 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/27
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/29
- 64%（1.64倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/26 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -56%（0.44倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/28 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/28
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 126%（2.26倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/10/20 vs 2025/12/30
- -37%（0.63倍）
- 過去安値
90円（2001/12/25） - 1016%（11.16倍）
1,004円（10/20）
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。
