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	1,184	1,190	1,165	1,166	-1.69%	14,000	-	-3.16%	-	-
10/01	1,195	1,200	1,185	1,186	-0.75%	6,200	-	-1.58%	-	-
09/30	1,193	1,196	1,190	1,195	+0.17%	600	-	-0.83%	-	-
09/29	1,188	1,210	1,188	1,193	-0.5%	4,400	-	-0.91%	-	-
09/28	1,203	1,203	1,199	1,199	+0.08%	700	-	-0.33%	-	-
09/25	1,206	1,206	1,198	1,198	0%	1,800	-	-0.33%	-	-
09/24	1,203	1,205	1,191	1,198	-0.58%	7,100	-	-0.25%	-	-
09/18	1,205	1,206	1,205	1,205	-0.41%	2,000	-	+0.42%	-	-
09/17	1,206	1,210	1,206	1,210	+0.41%	600	-	+1%	-	-
09/16	1,213	1,213	1,204	1,205	-0.17%	1,700	-	+0.67%	-	-
09/15	1,208	1,214	1,207	1,207	-0.08%	4,800	-	+0.92%	-	-
09/14	1,217	1,218	1,204	1,208	-0.49%	2,600	-	+1.17%	-	-
09/11	1,210	1,220	1,205	1,214	+0.25%	4,300	-	+1.76%	-	-
09/10	1,225	1,225	1,211	1,211	-0.74%	2,400	-	+1.68%	-	-
09/09	1,222	1,222	1,211	1,220	0%	2,900	-	+2.52%	-	-
09/08	1,232	1,232	1,212	1,220	-1.37%	1,400	-	+2.69%	-	-
09/07	1,239	1,250	1,214	1,237	+0.57%	13,900	-	+4.3%	-	-
09/04	1,206	1,230	1,202	1,230	+1.74%	2,300	-	+3.97%	-	-
09/03	1,236	1,236	1,201	1,209	-0.08%	7,900	-	+2.37%	-	-
09/02	1,197	1,210	1,194	1,210	+1.34%	8,300	-	+2.54%	-	-
09/01	1,190	1,194	1,190	1,194	+0.34%	2,300	-	+1.19%	-	-
08/31	1,203	1,203	1,190	1,190	-1%	3,700	-	+0.93%	-	-
08/28	1,193	1,202	1,191	1,202	+0.42%	600	-	+2.04%	-	-
08/27	1,201	1,203	1,197	1,197	+0.34%	2,200	-	+1.87%	-	-
08/26	1,191	1,200	1,190	1,193	+0.76%	15,000	-	+1.71%	-	-
08/25	1,190	1,194	1,180	1,184	0%	6,100	-	+1.11%	-	-
08/24	1,191	1,191	1,178	1,184	+1.11%	1,600	-	+1.28%	-	-
08/21	1,181	1,181	1,171	1,171	-0.76%	700	-	+0.26%	-	-
08/20	1,171	1,180	1,171	1,180	+0.77%	3,500	-	+1.11%	-	-
08/19	1,166	1,171	1,166	1,171	+0.34%	500	-	+0.43%	-	-
08/18	1,170	1,177	1,167	1,167	-0.43%	3,300	-	+0.17%	-	-
08/17	1,167	1,174	1,165	1,172	+0.17%	7,200	-	+0.6%	-	-
08/14	1,181	1,181	1,170	1,170	-0.85%	2,700	-	+0.43%	-	-
08/13	1,170	1,183	1,167	1,180	+0.85%	2,000	-	+1.37%	-	-
08/12	1,176	1,182	1,170	1,170	0%	2,800	-	+0.52%	-	-
08/10	1,180	1,180	1,168	1,170	-1.27%	4,400	-	+0.52%	-	-
08/07	1,180	1,185	1,160	1,185	+1.72%	6,200	-	+1.8%	-	-
08/06	1,180	1,189	1,165	1,165	-0.34%	600	-	+0.17%	-	-
08/05	1,170	1,170	1,169	1,169	-0.17%	500	-	+0.43%	-	-
08/04	1,167	1,173	1,167	1,171	-0.51%	800	-	+0.69%	-	-
08/03	1,175	1,179	1,162	1,177	+1.29%	1,700	-	+1.29%	-	-
07/31	1,183	1,183	1,162	1,162	-1.61%	700	-	0%	-	-
07/30	1,186	1,188	1,162	1,181	-0.92%	6,800	-	+1.64%	-	-
07/29	1,179	1,192	1,175	1,192	-0.75%	2,500	-	+2.67%	-	-
07/28	1,200	1,208	1,200	1,201	+2.21%	15,500	-	+3.62%	-	-
07/27	1,170	1,177	1,170	1,175	+2%	5,700	-	+1.56%	-	-
07/24	1,154	1,160	1,151	1,152	+0.7%	3,000	-	-0.35%	-	-
07/23	1,142	1,154	1,140	1,144	-0.52%	2,600	-	-1.04%	-	-
07/22	1,135	1,156	1,135	1,150	+1.32%	2,700	-	-0.52%	-	-
07/21	1,127	1,135	1,123	1,135	+0.71%	8,300	-	-1.82%	-	-
07/17	1,146	1,146	1,121	1,127	-2.42%	19,300	-	-2.51%	-	-
07/16	1,165	1,165	1,150	1,155	-0.86%	2,200	-	-0.17%	-	-
07/15	1,147	1,165	1,147	1,165	+1.22%	800	-	+0.78%	-	-
07/14	1,155	1,155	1,147	1,151	0%	2,000	-	-0.43%	-	-
07/13	1,150	1,162	1,150	1,151	+0.09%	6,900	-	-0.43%	-	-
07/10	1,171	1,172	1,145	1,150	-1.79%	28,200	-	-0.61%	-	-
07/09	1,163	1,171	1,163	1,171	+0.69%	1,200	-	+1.21%	-	-
07/08	1,164	1,165	1,163	1,163	-0.17%	700	-	+0.52%	-	-
07/07	1,165	1,172	1,160	1,165	-0.51%	2,400	-	+0.69%	-	-
07/06	1,175	1,175	1,168	1,171	-0.26%	4,500	-	+1.3%	-	-
07/03	1,172	1,174	1,166	1,174	+0.34%	4,800	-	+1.56%	-	-
07/02	1,170	1,173	1,167	1,170	+0.09%	2,600	-	+1.3%	-	-
07/01	1,160	1,177	1,160	1,169	+1.21%	5,900	-	+1.12%	-	-
06/30	1,159	1,160	1,145	1,155	+0.61%	2,900	-	0%	-	-
06/29	1,160	1,160	1,148	1,148	-1.63%	5,600	-	-0.69%	-	-
06/26	1,165	1,167	1,157	1,167	+0.52%	1,600	-	+0.86%	-	-
06/25	1,159	1,161	1,158	1,161	+0.78%	2,900	-	+0.35%	-	-
06/24	1,147	1,161	1,135	1,152	+0.26%	9,500	-	-0.43%	-	-
06/23	1,153	1,157	1,146	1,149	-0.35%	1,400	-	-0.69%	-	-
06/22	1,157	1,160	1,146	1,153	-0.35%	4,300	-	-0.52%	-	-
06/19	1,140	1,157	1,140	1,157	+1.49%	3,400	-	-0.26%	-	-
06/18	1,138	1,158	1,137	1,140	-0.87%	8,100	-	-1.81%	-	-
06/17	1,141	1,150	1,138	1,150	+0.79%	3,000	-	-1.12%	-	-
06/16	1,144	1,144	1,141	1,141	-0.26%	1,500	-	-2.06%	-	-
06/15	1,147	1,153	1,131	1,144	+0.09%	8,400	-	-2.22%	-	-
06/12	1,155	1,160	1,143	1,143	-0.17%	4,800	-	-2.64%	-	-
06/11	1,149	1,160	1,142	1,145	-1.38%	11,000	-	-2.88%	-	-
06/10	1,176	1,176	1,161	1,161	+0.17%	4,800	-	-1.86%	-	-
06/09	1,156	1,164	1,155	1,159	-0.52%	2,000	-	-2.19%	-	-
06/08	1,152	1,165	1,152	1,165	+0.6%	1,700	-	-1.94%	-	-
06/05	1,156	1,176	1,156	1,158	+0.17%	2,200	-	-2.77%	-	-
06/04	1,163	1,172	1,156	1,156	-1.11%	9,200	-	-3.1%	-	-
06/03	1,167	1,177	1,156	1,169	+2.1%	8,300	-	-2.26%	-	-
06/02	1,161	1,161	1,145	1,145	-1.38%	9,100	-	-4.34%	-	-
06/01	1,156	1,172	1,156	1,161	-0.26%	4,100	-	-3.17%	-	-
05/29	1,171	1,177	1,160	1,164	-1.1%	7,900	-	-3.08%	-	-
05/28	1,162	1,177	1,162	1,177	+1.29%	2,900	-	-2.08%	-	-
05/27	1,167	1,170	1,162	1,162	-0.51%	3,300	-	-3.41%	-	-
05/26	1,167	1,170	1,167	1,168	-0.26%	1,300	-	-2.99%	-	-
05/25	1,176	1,193	1,170	1,171	-0.26%	14,000	-	-2.82%	-	-
05/22	1,169	1,174	1,168	1,174	+1.03%	2,600	-	-2.65%	-	-
05/21	1,172	1,173	1,158	1,162	0%	10,600	-	-3.73%	-	-
05/20	1,180	1,184	1,161	1,162	-1.53%	12,100	-	-3.89%	-	-
05/19	1,181	1,189	1,180	1,180	0%	4,600	-	-2.56%	-	-
05/18	1,178	1,191	1,178	1,180	-0.25%	5,800	-	-2.64%	-	-
05/15	1,200	1,215	1,175	1,183	-1.83%	20,300	-	-2.47%	-	-
05/14	1,195	1,205	1,181	1,205	+0.84%	11,800	-	-0.66%	-	-
05/13	1,179	1,198	1,140	1,195	-5.08%	82,400	-	-1.48%	-	-
05/12	1,255	1,265	1,233	1,259	+0.72%	8,200	-	+3.79%	-	-
05/11	1,259	1,259	1,250	1,250	-0.4%	9,500	-	+3.14%	-	-

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
2010年 3月期	232 464 3/24	169 337 11/19	28,000 14,000 6/1	-	-	25億4550万 3/29
2011年 3月期	253 505 5/7 505 5/6	160 320 3/15	18,000 9,000 3/4 9,000 12/14	30億4616万	19億3024万	21億1120万 3/29
2012年 3月期	178 355 6/30 355 6/29 他5件	153 305 10/12	16,000 8,000 8/5	21億4136万	18億3976万	18億6992万 3/30
2013年 3月期	158 316 5/2 316 5/1 他2件	125 250 11/26	30,000 15,000 3/28	19億611万	15億800万	18億960万 3/29
2014年 3月期	221 441 5/8	143 285 4/8	136,000 68,000 1/30	26億6011万	17億1912万	24億1036万 3/28
2015年 3月期	255 510 3/30 510 3/19	167 333 5/27	352,000 176,000 11/27	31億6302万	20億865万	31億3339万 3/30
2016年 3月期	254 507 4/2	172 343 1/19	140,000 70,000 4/2	31億4441万	22億274万	24億9465万 3/31
2017年 3月期	220 440 3/27 440 3/22	173 345 5/18	214,800 107,400 8/4	28億2568万	22億1559万	27億3648万 3/31
2018年 3月期	395 790 1/30	205 410 4/21 410 4/13	273,400 136,700 1/30	50億7338万	26億3302万	45億5655万 3/30
2019年 3月期	394 788 7/30 788 7/26	253 505 12/25	391,800 195,900 1/17	50億6053万	32億4311万	34億6200万 3/29
2020年 3月期	495 990 1/15 990 1/14	279 558 5/20	284,600 142,300 9/5	63億5778万	35億8347万	34億8076万 3/31
2021年 3月期	1,055 2,110 2/5	287 573 4/6	368,000 184,000 2/5	135億5042万	36億7980万	114億8547万 3/31
2022年 3月期	994 1,988 5/20	761 1,522 3/14	215,200 107,600 5/20	127億6693万	97億7428万	94億259万 3/31
2023年 3月期	880 1,760 10/13	750 1,500 4/7	87,800 43,900 12/14	113億272万	96億3300万	91億5386万 3/31
2024年 3月期	1,105 2,209 3/11	750 1,499 5/25	129,800 64,900 3/11	141億8619万	96億2657万	120億8859万 3/29
2025年 3月期	1,188 2,375 3/24	875 1,750 8/5	37,800 18,900 8/1	152億5225万	112億3850万	133億1463万 3/31
2026年 3月期	1,370 8/18	915 4/7	1,051,900 1/29	175億9628万	117億5226万	139億2938万 3/31
最新	1,166 2026/10/2		14,000	149億7610万

名古屋電機工業（6797）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート