- 6779
- 2026/10/01
- 時価
- 832億円
- PER 予
- 25.8倍
- 2010年以降
- 赤字-120.61倍
（2010-2026年） - PBR
- 2.51倍
- 2010年以降
- 0.43-2.47倍
（2010-2026年） - 配当 予
- 0.83%
- ROE 予
- 9.74%
- ROA 予
- 4.14%
- 資料
- Link
- CSV,JSON
日本電波工業（6779）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,600
- 始値
- 3,590
- 高値
- 3,720
- 安値
- 3,560
- 終値 +0.97%
- 3,635
- 出来高 -28.01%
- 677,600
乖離率
- 株価（5日）
移動平均値 - +5.98%
3,430 - 株価（25日）
移動平均値 - +22.1%
2,977 - 出来高（5日）
移動平均値 - +14.08%
593,960
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,590 | 3,720 | 3,560 | 3,635 | +0.97% | 677,600 | - | +22.1% | - | - |
| 10/01 | 3,480 | 3,610 | 3,390 | 3,600 | +7.78% | 941,200 | - | +22.28% | - | - |
| 09/30 | 3,425 | 3,485 | 3,270 | 3,340 | +1.21% | 474,600 | - | +14.86% | - | - |
| 09/29 | 3,250 | 3,340 | 3,230 | 3,300 | +0.76% | 334,900 | - | +14.42% | - | - |
| 09/28 | 3,330 | 3,410 | 3,260 | 3,275 | +0.46% | 541,500 | - | +14.27% | - | - |
| 09/25 | 3,290 | 3,295 | 3,195 | 3,260 | -0.91% | 374,100 | - | +14.55% | - | - |
| 09/24 | 3,270 | 3,335 | 3,220 | 3,290 | +2.17% | 686,700 | - | +15.93% | - | - |
| 09/18 | 3,145 | 3,270 | 3,130 | 3,220 | +5.57% | 912,600 | - | +13.62% | - | - |
| 09/17 | 3,220 | 3,225 | 3,025 | 3,050 | -3.33% | 874,800 | - | +7.81% | - | - |
| 09/16 | 3,050 | 3,205 | 2,993 | 3,155 | +3.78% | 1,379,900 | - | +11.37% | - | - |
| 09/15 | 2,785 | 3,065 | 2,785 | 3,040 | +7.23% | 1,360,500 | - | +7.73% | - | - |
| 09/14 | 2,744 | 2,906 | 2,729 | 2,835 | -0.32% | 1,178,100 | - | +0.57% | - | - |
| 09/11 | 2,747 | 2,973 | 2,695 | 2,844 | -1.83% | 1,891,400 | - | +0.96% | - | - |
| 09/10 | 2,827 | 2,940 | 2,672 | 2,897 | +5.85% | 1,999,500 | - | +2.73% | - | - |
| 09/09 | 2,849 | 3,015 | 2,715 | 2,737 | +8.65% | 2,521,200 | - | -3.08% | - | - |
| 09/08 | 2,672 | 2,683 | 2,491 | 2,519 | -6.46% | 619,500 | - | -10.74% | - | - |
| 09/07 | 2,704 | 2,718 | 2,618 | 2,693 | +3.42% | 490,600 | - | -4.61% | - | - |
| 09/04 | 2,568 | 2,646 | 2,562 | 2,604 | +2.16% | 400,100 | - | -7.59% | - | - |
| 09/03 | 2,680 | 2,696 | 2,536 | 2,549 | -4.24% | 450,300 | - | -9.26% | - | - |
| 09/02 | 2,670 | 2,718 | 2,656 | 2,662 | -3.45% | 381,900 | - | -4.86% | - | - |
| 09/01 | 2,800 | 2,830 | 2,730 | 2,757 | -0.76% | 465,900 | - | -1.08% | - | - |
| 08/31 | 2,670 | 2,809 | 2,619 | 2,778 | +1.39% | 507,900 | - | -0.36% | - | - |
| 08/28 | 2,829 | 2,888 | 2,714 | 2,740 | -3.15% | 500,100 | - | -1.76% | - | - |
| 08/27 | 2,890 | 2,918 | 2,733 | 2,829 | +0.82% | 637,800 | - | +1.18% | - | - |
| 08/26 | 2,775 | 2,844 | 2,746 | 2,806 | -0.28% | 413,200 | - | +0.32% | - | - |
| 08/25 | 2,681 | 2,835 | 2,649 | 2,814 | +3.95% | 402,600 | - | +0.68% | - | - |
| 08/24 | 2,731 | 2,783 | 2,693 | 2,707 | -0.92% | 430,200 | - | -3.01% | - | - |
| 08/21 | 2,751 | 2,802 | 2,703 | 2,732 | -4.17% | 778,300 | - | -2.57% | - | - |
| 08/20 | 2,820 | 2,887 | 2,787 | 2,851 | +2.92% | 548,100 | - | +0.96% | - | - |
| 08/19 | 2,835 | 2,883 | 2,737 | 2,770 | -9.62% | 1,175,100 | - | -2.29% | - | - |
| 08/18 | 3,210 | 3,400 | 3,025 | 3,065 | -3.77% | 951,400 | - | +7.47% | - | - |
| 08/17 | 3,170 | 3,210 | 3,020 | 3,185 | +2.74% | 559,500 | - | +11.21% | - | - |
| 08/14 | 3,175 | 3,360 | 3,045 | 3,100 | -2.05% | 948,300 | - | +8.32% | - | - |
| 08/13 | 3,000 | 3,235 | 2,984 | 3,165 | +10.66% | 1,373,800 | - | +10.51% | - | - |
| 08/12 | 2,866 | 2,917 | 2,760 | 2,860 | -3.57% | 1,073,200 | - | -0.31% | - | - |
| 08/10 | 3,050 | 3,200 | 2,891 | 2,966 | +6.04% | 1,778,700 | - | +2.24% | - | - |
| 08/07 | 2,904 | 2,927 | 2,655 | 2,797 | -4.51% | 1,017,000 | - | -4.6% | - | - |
| 08/06 | 2,876 | 2,938 | 2,798 | 2,929 | -1.48% | 985,400 | - | -1.01% | - | - |
| 08/05 | 2,800 | 2,993 | 2,787 | 2,973 | +10.27% | 1,025,000 | - | -0.67% | - | - |
| 08/04 | 2,587 | 2,787 | 2,587 | 2,696 | +5.48% | 967,200 | - | -10.46% | - | - |
| 08/03 | 2,502 | 2,610 | 2,459 | 2,556 | -0.39% | 859,700 | - | -16.14% | - | - |
| 07/31 | 2,583 | 2,702 | 2,507 | 2,566 | +7.68% | 2,207,600 | - | -17.25% | - | - |
| 07/30 | 2,260 | 2,391 | 2,220 | 2,383 | +5.63% | 1,148,200 | - | -24.54% | - | - |
| 07/29 | 2,396 | 2,427 | 2,127 | 2,256 | -5.8% | 1,488,100 | - | -29.92% | - | - |
| 07/28 | 2,610 | 2,610 | 2,385 | 2,395 | -13.66% | 1,137,400 | - | -27.29% | - | - |
| 07/27 | 2,860 | 2,863 | 2,692 | 2,774 | -1.53% | 776,600 | - | -17.88% | - | - |
| 07/24 | 2,856 | 2,968 | 2,768 | 2,817 | -2.96% | 704,700 | - | -18.44% | - | - |
| 07/23 | 3,025 | 3,045 | 2,856 | 2,903 | +1.86% | 696,000 | - | -17.48% | - | - |
| 07/22 | 2,873 | 3,020 | 2,850 | 2,850 | +3% | 1,027,200 | - | -20.3% | - | - |
| 07/21 | 2,731 | 2,776 | 2,616 | 2,767 | +1.77% | 912,600 | - | -23.52% | - | - |
| 07/17 | 2,820 | 2,839 | 2,591 | 2,719 | -10.26% | 1,674,100 | - | -25.71% | - | - |
| 07/16 | 3,080 | 3,095 | 2,981 | 3,030 | -5.75% | 610,000 | - | -18.2% | - | - |
| 07/15 | 3,080 | 3,255 | 3,070 | 3,215 | +2.23% | 503,200 | - | -14.43% | - | - |
| 07/14 | 3,050 | 3,180 | 2,965 | 3,145 | -1.72% | 967,300 | - | -17.22% | - | - |
| 07/13 | 3,330 | 3,405 | 3,120 | 3,200 | -4.33% | 642,700 | - | -17.25% | - | - |
| 07/10 | 3,195 | 3,495 | 3,195 | 3,345 | +6.7% | 1,083,200 | - | -14.52% | - | - |
| 07/09 | 3,190 | 3,250 | 3,070 | 3,135 | -0.63% | 682,500 | - | -20.93% | - | - |
| 07/08 | 3,150 | 3,365 | 3,075 | 3,155 | -4.1% | 1,016,400 | - | -21.38% | - | - |
| 07/07 | 3,550 | 3,555 | 3,220 | 3,290 | -10.23% | 1,297,100 | - | -18.87% | - | - |
| 07/06 | 3,735 | 3,830 | 3,530 | 3,665 | -2.27% | 1,123,400 | - | -9.77% | - | - |
| 07/03 | 3,350 | 3,795 | 3,255 | 3,750 | +8.07% | 1,289,200 | - | -7.82% | - | - |
| 07/02 | 3,420 | 3,605 | 3,365 | 3,470 | -7.71% | 1,327,200 | - | -14.24% | - | - |
| 07/01 | 3,455 | 3,850 | 3,410 | 3,760 | +9.78% | 1,349,200 | - | -6.84% | - | - |
| 06/30 | 3,625 | 3,655 | 3,380 | 3,425 | -5.39% | 1,400,000 | - | -14.35% | - | - |
| 06/29 | 3,750 | 3,845 | 3,445 | 3,620 | -6.94% | 1,797,000 | - | -9.27% | - | - |
| 06/26 | 3,880 | 4,145 | 3,685 | 3,890 | -2.38% | 1,488,600 | - | -1.92% | - | - |
| 06/25 | 4,200 | 4,200 | 3,725 | 3,985 | +1.66% | 1,785,500 | - | +1.89% | - | - |
| 06/24 | 4,115 | 4,280 | 3,910 | 3,920 | -4.74% | 1,588,600 | - | +2.11% | - | - |
| 06/23 | 4,520 | 4,560 | 4,010 | 4,115 | -8.86% | 1,809,600 | - | +9.27% | - | - |
| 06/22 | 4,700 | 4,975 | 4,380 | 4,515 | -3.11% | 2,154,300 | - | +22.39% | - | - |
| 06/19 | 4,530 | 4,725 | 4,285 | 4,660 | +5.67% | 2,396,000 | - | +29.37% | - | - |
| 06/18 | 4,500 | 4,635 | 4,250 | 4,410 | +1.26% | 2,189,700 | - | +25.82% | - | - |
| 06/17 | 3,915 | 4,475 | 3,720 | 4,355 | +11.67% | 2,391,400 | - | +27.3% | - | - |
| 06/16 | 3,800 | 4,165 | 3,650 | 3,900 | +2.09% | 2,294,000 | - | +16.98% | - | - |
| 06/15 | 3,885 | 3,940 | 3,510 | 3,820 | +0.13% | 3,612,100 | - | +16.96% | - | - |
| 06/12 | 4,660 | 4,790 | 3,800 | 3,815 | -12.7% | 4,153,400 | - | +19.11% | - | - |
| 06/11 | 3,920 | 4,390 | 3,900 | 4,370 | +2.34% | 2,970,600 | - | +39.26% | - | - |
| 06/10 | 4,650 | 5,010 | 4,130 | 4,270 | -11.59% | 4,409,100 | - | +40.09% | - | - |
| 06/09 | 4,490 | 4,830 | 4,120 | 4,830 | +11.03% | 3,601,600 | - | +63.56% | - | - |
| 06/08 | 4,170 | 4,850 | 4,100 | 4,350 | -6.65% | 4,540,100 | - | +53.44% | - | - |
| 06/05 | 4,265 | 4,890 | 3,710 | 4,660 | +7.5% | 5,208,600 | - | +70.45% | - | - |
| 06/04 | 4,115 | 4,555 | 4,085 | 4,335 | +3.58% | 4,145,400 | - | +65.52% | - | - |
| 06/03 | 3,720 | 4,185 | 3,715 | 4,185 | +20.09% | 2,718,300 | - | +66.2% | - | - |
| 06/02 | 3,745 | 3,750 | 3,310 | 3,485 | -8.65% | 3,127,500 | - | +43.71% | - | - |
| 06/01 | 3,500 | 3,895 | 3,435 | 3,815 | +19.41% | 4,932,400 | - | +61.24% | - | - |
| 05/29 | 3,355 | 3,360 | 3,060 | 3,195 | -0.62% | 2,516,800 | - | +39.22% | - | - |
| 05/28 | 2,800 | 3,285 | 2,750 | 3,215 | +13.2% | 3,006,200 | - | +43.21% | - | - |
| 05/27 | 3,215 | 3,295 | 2,828 | 2,840 | -11.11% | 2,136,800 | - | +30.1% | - | - |
| 05/26 | 3,330 | 3,650 | 3,130 | 3,195 | +5.97% | 3,903,100 | - | +49.58% | - | - |
| 05/25 | 2,851 | 3,015 | 2,806 | 3,015 | +20.07% | 703,800 | - | +45.51% | - | - |
| 05/22 | 2,295 | 2,642 | 2,285 | 2,511 | +14.4% | 1,433,500 | - | +24.25% | - | - |
| 05/21 | 2,198 | 2,249 | 2,136 | 2,195 | +4.52% | 669,600 | - | +10.69% | - | - |
| 05/20 | 2,101 | 2,155 | 2,055 | 2,100 | -3.98% | 935,000 | - | +7.42% | - | - |
| 05/19 | 2,392 | 2,408 | 2,132 | 2,187 | -6.62% | 1,222,600 | - | +13.49% | - | - |
| 05/18 | 2,280 | 2,425 | 2,280 | 2,342 | +4.46% | 1,128,600 | - | +23.65% | - | - |
| 05/15 | 2,286 | 2,600 | 2,174 | 2,242 | -2.1% | 2,505,900 | - | +21.06% | - | - |
| 05/14 | 2,172 | 2,429 | 2,112 | 2,290 | +4.57% | 1,460,100 | - | +26.17% | - | - |
| 05/13 | 2,101 | 2,190 | 2,068 | 2,190 | -0.23% | 708,300 | - | +23.45% | - | - |
| 05/12 | 2,262 | 2,340 | 2,155 | 2,195 | -2.83% | 1,322,800 | - | +26.51% | - | - |
| 05/11 | 2,288 | 2,366 | 2,193 | 2,259 | +3.24% | 1,500,200 | - | +33.12% | - | - |
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 3月期 | 7,650 10/5 | 2,565 3/17 | 669,500 10/9 | - | - | +18.72% 5/7 | -25.7% 2/8 |
| 2009年 3月期 | 3,370 5/7 | 911 10/28 | 1,154,600 5/9 | - | - | +21.42% 3/16 | -37.96% 10/27 |
| 2010年 3月期 | 2,525 8/6 | 1,307 11/27 | 1,633,500 8/6 | - | - | +28.79% 5/19 | -17.9% 11/27 |
| 2011年 3月期 | 2,123 4/6 | 947 3/15 | 486,000 8/11 | 440億6903万 | 196億5773万 | +15.66% 10/7 | -31.94% 3/15 |
| 2012年 3月期 | 1,323 3/19 | 772 9/26 | 337,700 2/20 | 274億6270万 | 160億2510万 | +22.66% 2/20 | -13.79% 8/22 |
| 2013年 3月期 | 1,265 4/2 | 828 6/4 | 960,600 2/6 | 262億5874万 | 171億8754万 | +23.37% 1/4 | -14.55% 5/16 |
| 2014年 3月期 | 1,112 5/23 5/21 | 788 3/27 | 731,500 7/29 | 230億8279万 | 163億5722万 | +9.19% 5/21 | -9.83% 2/4 |
| 2015年 3月期 | 1,160 8/5 | 778 4/11 | 566,900 8/11 | 240億7916万 | 161億4965万 | +18.26% 6/19 | -10.7% 9/4 |
| 2016年 3月期 | 1,069 4/1 | 634 2/12 | 704,800 5/12 | 221億9020万 | 131億6051万 | +11.13% 3/14 | -12.96% 8/25 |
| 2017年 3月期 | 931 3/29 | 680 4/8 | 268,000 3/29 | 193億2560万 | 141億1537万 | +14.33% 6/6 | -7.97% 11/9 |
| 2018年 3月期 | 985 7/27 | 607 3/26 | 525,700 10/30 | 204億4653万 | 126億4万 | +11.34% 5/15 | -12.66% 2/14 |
| 2019年 3月期 | 707 4/17 | 319 12/25 | 626,900 3/27 | 146億7583万 | 66億2177万 | +37.55% 4/10 | -29.42% 12/25 |
| 2020年 3月期 | 674 12/2 | 279 3/13 | 2,083,900 12/2 | 139億9082万 | 57億9145万 | +37.09% 12/2 | -30.97% 3/13 |
| 2021年 3月期 | 849 1/27 | 297 7/31 | 5,409,000 10/13 | 176億2346万 | 61億6509万 | +43.09% 12/8 | -16.88% 7/2 |
| 2022年 3月期 | 1,947 11/19 | 660 5/17 5/14 | 3,348,000 11/19 | 404億1564万 | 137億21万 | +58.5% 11/19 | -22.45% 1/27 |
| 2023年 3月期 | 1,943 12/2 | 1,008 6/20 | 3,516,300 9/26 | 449億3887万 | 233億1363万 | +24.1% 8/8 | -13.78% 1/5 |
| 2024年 3月期 | 1,596 9/1 | 1,087 12/13 | 1,708,100 8/8 | 369億1325万 | 251億4079万 | +18.18% 8/15 | -10.67% 10/26 |
| 2025年 3月期 | 1,570 7/17 | 806 1/17 | 948,400 8/8 | 363億1190万 | 186億4165万 | +22.61% 7/3 | -30.83% 8/5 |
| 2026年 3月期 | 1,463 3/18 | 613 4/7 | 6,067,100 2/17 | 338億3714万 | 141億7783万 | +43.04% 4/21 | -14.79% 11/19 |
| 最新 | 3,635 2026/10/2 | 677,600 | 840億7247万 | +22.1% 2,977 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 50%（1.5倍）
- 1994/12/30 vs 1993/12/30
- 49%（1.49倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- 194%（2.94倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -20%（0.8倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 184%（2.84倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/02 vs 2025/12/30
- 256%（3.56倍）
- 過去安値
279円（2020/03/13） - 1203%（13.03倍）
3,635円（10/2）
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。
