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
09/17	2,532	2,555	2,518	2,532	+0.4%	170,500	-	+3.9%	-	-
09/16	2,525	2,540	2,508	2,522	+0.84%	136,100	-	+3.79%	-	-
09/15	2,491	2,511	2,476	2,501	+0.93%	171,800	-	+3.3%	-	-
09/14	2,509	2,518	2,470	2,478	-0.4%	293,400	-	+2.65%	-	-
09/11	2,450	2,509	2,448	2,488	+0.2%	354,200	-	+3.28%	-	-
09/10	2,388	2,483	2,352	2,483	+1.43%	378,300	-	+3.33%	-	-
09/09	2,431	2,467	2,425	2,448	+0.62%	202,000	-	+2.09%	-	-
09/08	2,500	2,500	2,433	2,433	-2.68%	191,300	-	+1.67%	-	-
09/07	2,484	2,508	2,466	2,500	+2.04%	170,900	-	+4.65%	-	-
09/04	2,453	2,467	2,439	2,450	0%	151,000	-	+2.77%	-	-
09/03	2,435	2,458	2,420	2,450	+0.66%	189,700	-	+2.85%	-	-
09/02	2,463	2,503	2,423	2,434	-2.76%	212,700	-	+2.18%	-	-
09/01	2,457	2,511	2,457	2,503	+0.76%	242,000	-	+4.95%	-	-
08/31	2,465	2,492	2,415	2,484	-0.4%	265,000	-	+4.11%	-	-
08/28	2,473	2,511	2,467	2,494	+1.38%	299,200	-	+4.57%	-	-
08/27	2,480	2,492	2,445	2,460	+0.61%	285,200	-	+3.14%	-	-
08/26	2,431	2,448	2,417	2,445	+0.99%	185,000	-	+2.52%	-	-
08/25	2,399	2,435	2,394	2,421	+1.55%	210,900	-	+1.51%	-	-
08/24	2,361	2,396	2,350	2,384	+0.89%	276,400	-	-0.04%	-	-
08/21	2,315	2,363	2,302	2,363	+1.2%	254,600	-	-1.01%	-	-
08/20	2,287	2,349	2,283	2,335	+2.64%	310,700	-	-2.3%	-	-
08/19	2,310	2,324	2,268	2,275	-4.41%	382,300	-	-4.85%	-	-
08/18	2,359	2,414	2,342	2,380	+1.49%	355,200	-	-0.54%	-	-
08/17	2,320	2,355	2,307	2,345	+0.77%	248,700	-	-1.96%	-	-
08/14	2,335	2,350	2,321	2,327	-0.34%	191,900	-	-2.72%	-	-
08/13	2,301	2,347	2,288	2,335	+1.48%	336,400	-	-2.38%	-	-
08/12	2,341	2,346	2,293	2,301	-1.58%	223,200	-	-3.8%	-	-
08/10	2,356	2,359	2,321	2,338	-0.51%	237,300	-	-2.34%	-	-
08/07	2,360	2,385	2,345	2,350	+0.77%	286,800	-	-1.88%	-	-
08/06	2,364	2,375	2,321	2,332	-1.35%	216,400	-	-2.67%	-	-
08/05	2,349	2,376	2,336	2,364	+1.94%	267,100	-	-1.34%	-	-
08/04	2,340	2,348	2,312	2,319	-0.39%	263,400	-	-3.13%	-	-
08/03	2,354	2,366	2,284	2,328	-2.1%	380,500	-	-2.76%	-	-
07/31	2,462	2,480	2,346	2,378	-0.92%	545,800	-	-0.59%	-	-
07/30	2,412	2,432	2,325	2,400	-2.52%	724,400	-	+0.42%	-	-
07/29	2,529	2,529	2,437	2,462	-1.24%	353,200	-	+3.19%	-	-
07/28	2,535	2,537	2,478	2,493	-2.08%	257,400	-	+4.7%	-	-
07/27	2,500	2,551	2,484	2,546	+3.45%	212,100	-	+7.06%	-	-
07/24	2,446	2,500	2,441	2,461	-0.77%	244,200	-	+3.71%	-	-
07/23	2,466	2,510	2,463	2,480	+0.36%	216,200	-	+4.64%	-	-
07/22	2,458	2,494	2,438	2,471	+0.94%	251,400	-	+4.48%	-	-
07/21	2,427	2,470	2,405	2,448	+1.53%	311,500	-	+3.73%	-	-
07/17	2,435	2,464	2,351	2,411	-1.39%	316,800	-	+2.33%	-	-
07/16	2,387	2,467	2,384	2,445	+1.07%	257,700	-	+3.95%	-	-
07/15	2,387	2,432	2,386	2,419	+1.98%	164,300	-	+3.11%	-	-
07/14	2,337	2,380	2,325	2,372	+2.37%	241,500	-	+1.37%	-	-
07/13	2,364	2,377	2,304	2,317	-1.61%	259,200	-	-0.86%	-	-
07/10	2,374	2,384	2,336	2,355	+0.21%	192,100	-	+0.68%	-	-
07/09	2,346	2,366	2,331	2,350	+1.51%	201,800	-	+0.3%	-	-
07/08	2,311	2,356	2,311	2,315	-1.07%	232,700	-	-1.41%	-	-
07/07	2,357	2,388	2,315	2,340	-0.81%	240,200	-	-0.68%	-	-
07/06	2,376	2,382	2,332	2,359	-0.55%	212,500	-	0%	-	-
07/03	2,330	2,372	2,324	2,372	+0.81%	215,200	-	+0.3%	-	-
07/02	2,350	2,379	2,338	2,353	+0.13%	227,300	-	-0.76%	-	-
07/01	2,326	2,364	2,316	2,350	+1.69%	264,100	-	-1.05%	-	-
06/30	2,342	2,343	2,280	2,311	+0.17%	248,900	-	-2.86%	-	-
06/29	2,276	2,307	2,260	2,307	+1.36%	218,700	-	-3.27%	-	-
06/26	2,330	2,350	2,265	2,276	-2.23%	203,900	-	-5.01%	-	-
06/25	2,350	2,350	2,315	2,328	+0.43%	163,800	-	-3.28%	-	-
06/24	2,303	2,336	2,288	2,318	-0.52%	191,600	-	-4.02%	-	-
06/23	2,435	2,436	2,330	2,330	-3.32%	256,000	-	-3.8%	-	-
06/22	2,400	2,456	2,391	2,410	-0.29%	241,600	-	-0.82%	-	-
06/19	2,428	2,464	2,411	2,417	+0.75%	331,800	-	-0.78%	-	-
06/18	2,378	2,445	2,369	2,399	+2.22%	307,900	-	-1.68%	-	-
06/17	2,347	2,361	2,316	2,347	0%	171,700	-	-4.05%	-	-
06/16	2,370	2,381	2,326	2,347	-0.3%	190,500	-	-4.24%	-	-
06/15	2,346	2,380	2,341	2,354	+2.35%	242,900	-	-4.04%	-	-
06/12	2,329	2,344	2,280	2,300	+0.35%	279,600	-	-6.35%	-	-
06/11	2,258	2,292	2,215	2,292	+0.79%	254,100	-	-6.83%	-	-
06/10	2,281	2,322	2,255	2,274	-0.83%	270,700	-	-7.71%	-	-
06/09	2,337	2,367	2,284	2,293	-3.7%	446,800	-	-7.09%	-	-
06/08	2,339	2,394	2,334	2,381	-2.82%	327,800	-	-3.68%	-	-
06/05	2,450	2,461	2,397	2,450	-0.93%	240,100	-	-1.05%	-	-
06/04	2,460	2,496	2,453	2,473	-1.47%	219,100	-	-0.08%	-	-
06/03	2,462	2,527	2,447	2,510	+3.85%	304,800	-	+1.41%	-	-
06/02	2,487	2,494	2,398	2,417	-3.55%	399,200	-	-2.22%	-	-
06/01	2,547	2,572	2,484	2,506	-0.83%	348,400	-	+1.29%	-	-
05/29	2,514	2,614	2,500	2,527	+3.23%	619,000	-	+2.18%	-	-
05/28	2,424	2,456	2,382	2,448	-0.2%	397,400	-	-0.89%	-	-
05/27	2,444	2,500	2,436	2,453	-0.12%	219,200	-	-0.69%	-	-
05/26	2,571	2,584	2,446	2,456	-4.99%	344,900	-	-0.61%	-	-
05/25	2,603	2,634	2,583	2,585	+0.62%	201,500	-	+4.66%	-	-
05/22	2,560	2,636	2,546	2,569	+1.58%	262,100	-	+4.26%	-	-
05/21	2,519	2,565	2,506	2,529	+1.61%	147,000	-	+2.93%	-	-
05/20	2,507	2,523	2,445	2,489	-1.62%	162,200	-	+1.47%	-	-
05/19	2,567	2,577	2,515	2,530	-1.17%	192,200	-	+3.22%	-	-
05/18	2,524	2,617	2,507	2,560	+2.03%	377,000	-	+4.62%	-	-
05/15	2,578	2,590	2,478	2,509	-1.45%	266,200	-	+2.83%	-	-
05/14	2,569	2,645	2,537	2,546	+3.12%	458,800	-	+4.6%	-	-
05/13	2,388	2,481	2,388	2,469	+2.75%	205,400	-	+1.81%	-	-
05/12	2,426	2,447	2,389	2,403	-0.7%	255,500	-	-0.66%	-	-
05/11	2,426	2,440	2,390	2,420	+0.75%	389,200	-	+0.12%	-	-
05/08	2,376	2,425	2,376	2,402	+0.5%	251,500	-	-0.33%	-	-
05/07	2,420	2,427	2,361	2,390	+0.38%	329,800	-	-0.62%	-	-
05/01	2,418	2,426	2,363	2,381	-1.16%	245,800	-	-0.92%	-	-
04/30	2,427	2,440	2,385	2,409	-1.99%	364,600	-	+0.33%	-	-
04/28	2,433	2,515	2,426	2,458	+1.15%	478,900	-	+2.46%	-	-
04/27	2,384	2,464	2,287	2,430	-2.17%	1,277,000	-	+1.55%	-	-
04/24	2,474	2,489	2,429	2,484	+2.1%	394,800	-	+4.15%	-	-
04/23	2,450	2,475	2,417	2,433	-1.5%	207,200	-	+2.31%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	732 1/25	447 10/28	3,487,000 10/30	35.9	21.92	1.18	0.72	-	-	1.14倍 3/31
2011年 3月期	748 4/27	445 8/25	1,598,000 5/26	20.11	11.96	1.17	0.7	690億4235万	410億7466万	0.91倍 3/31
2012年 3月期	732 3/28	458 10/5	1,717,000 10/27	20.9	13.08	1.1	0.69	675億6550万	422億7459万	1.08倍 3/30
2013年 3月期	759 3/12 5/1	574 6/4	2,556,000 2/7	13.84	10.46	1.03	0.78	700億5767万	529億8169万	0.96倍 3/29
2014年 3月期	1,775 1/23	670 4/2	5,730,000 10/7	15.15	5.72	2.01	0.76	1638億3712万	618億4274万	1.75倍 3/31
2015年 3月期	3,145 1/27 1/26	1,421 4/14	4,531,000 4/24	18.11	8.18	2.89	1.3	2902億9170万	1311億6200万	2.68倍 3/31
2016年 3月期	3,595 6/8	975 2/12	4,620,000 1/28	26.09	7.08	3.12	0.85	3318億2787万	899億9504万	1.15倍 3/31
2017年 3月期	1,776 12/20	1,103 4/8	5,435,000 4/28	23.95	14.88	1.48	0.92	1639億2943万	1018億977万	1.19倍 3/31
2018年 3月期	2,235 11/27	1,291 4/19 4/18	3,699,000 1/30	15.7	9.07	1.68	0.97	2062億9632万	1191億6266万	1.13倍 3/30
2019年 3月期	2,098 9/5	1,155 1/4	4,710,000 4/26	14.12	7.77	1.45	0.8	1936億5087万	1066億951万	1.07倍 3/29
2020年 3月期	2,343 1/14	962 3/23	3,001,900 4/25	19.28	7.92	1.57	0.65	2162億6501万	887億9510万	0.87倍 3/31
2021年 3月期	1,857 3/23	1,080 4/6	1,007,600 7/27	29.67	17.26	1.19	0.69	1714億594万	996億8681万	1.15倍 3/31
2022年 3月期	2,097 1/6	1,551 10/5	1,681,500 10/28	13.32	9.85	1.21	0.89	1935億5856万	1431億6134万	1.15倍 3/31
2023年 3月期	2,496 11/24	1,730 4/28	1,943,300 10/27	15.53	10.76	1.33	0.92	2303億8730万	1596億8351万	1.22倍 3/31
2024年 3月期	3,240 12/29	2,172 4/6	7,539,500 2/14	23.64	15.85	1.72	1.15	2990億6044万	2004億8126万	1.32倍 3/29
2025年 3月期	3,015 1/6	1,952 8/5	2,728,500 4/25	17.52	11.35	1.52	0.99	2119億6236万	1372億3069万	1.32倍 3/31
2026年 3月期	2,928 10/28	2,119 4/9	1,933,500 11/4	27.92	20.21	1.37	0.99	2058億4603万	1489億7122万	1.05倍 3/31
最新	2,532 2026/9/17		170,500	-		-		1780億620万		-

日本航空電子工業（6807）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート