- 6814
- 2026/09/28
- 時価
- 2433億円
- PER 予
- 18.55倍
- 2010年以降
- 赤字-54.23倍
（2010-2026年） - PBR
- 2.63倍
- 2010年以降
- 0.28-3.54倍
（2010-2026年） - 配当 予
- 2.1%
- ROE 予
- 14.15%
- ROA 予
- 9.09%
- 資料
- Link
- CSV,JSON
古野電気（6814）の時価総額の推移
- 2010年2月26日
- 125億6645万
- 2011年2月28日
- 143億5254万
- 2012年2月29日
- 135億8708万
- 2013年2月28日
- 153億938万
- 2014年2月28日
- 211億3487万
- 2015年2月27日
- 385億7285万
- 2016年2月29日
- 214億6039万
- 2017年2月28日
- 240億1261万
- 2018年2月28日
- 238億5451万
- 2019年2月28日
- 297億4679万
- 2020年2月28日
- 288億9575万
- 2021年2月26日
- 331億9466万
- 2022年2月28日
- 325億5097万
- 2023年2月28日
- 306億4838万
- 2024年2月29日
- 716億4463万
- 2025年2月28日
- 705億8989万
- 2026年2月27日
- 2506億5797万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 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 | 7,770 | 7,780 | 7,630 | 7,630 | -1.04% | 205,400 | - | +1.02% | - | - |
| 09/25 | 7,640 | 7,880 | 7,620 | 7,710 | +1.58% | 271,000 | - | +2.09% | - | - |
| 09/24 | 7,750 | 7,770 | 7,560 | 7,590 | -0.65% | 173,600 | - | +0.32% | - | - |
| 09/18 | 7,650 | 7,690 | 7,500 | 7,640 | +1.46% | 257,300 | - | +0.8% | - | - |
| 09/17 | 7,240 | 7,610 | 7,230 | 7,530 | +5.31% | 319,800 | - | -0.76% | - | - |
| 09/16 | 7,000 | 7,200 | 6,990 | 7,150 | +1.71% | 151,500 | - | -5.87% | - | - |
| 09/15 | 7,070 | 7,210 | 6,970 | 7,030 | -1.82% | 270,700 | - | -7.71% | - | - |
| 09/14 | 7,000 | 7,210 | 6,920 | 7,160 | +0.85% | 144,700 | - | -6.41% | - | - |
| 09/11 | 7,120 | 7,200 | 7,020 | 7,100 | -2.2% | 235,200 | - | -7.46% | - | - |
| 09/10 | 7,550 | 7,570 | 7,200 | 7,260 | -2.94% | 235,600 | - | -5.76% | - | - |
| 09/09 | 7,590 | 7,670 | 7,470 | 7,480 | -1.45% | 205,200 | - | -3.23% | - | - |
| 09/08 | 8,000 | 8,010 | 7,590 | 7,590 | -5.24% | 245,300 | - | -1.76% | - | - |
| 09/07 | 7,750 | 8,060 | 7,750 | 8,010 | +3.62% | 324,800 | - | +3.93% | - | - |
| 09/04 | 7,480 | 7,790 | 7,440 | 7,730 | +3.2% | 326,000 | - | +0.7% | - | - |
| 09/03 | 7,650 | 7,680 | 7,440 | 7,490 | -2.09% | 269,600 | - | -2.08% | - | - |
| 09/02 | 7,460 | 7,730 | 7,400 | 7,650 | -0.52% | 343,700 | - | +0.29% | - | - |
| 09/01 | 7,540 | 7,700 | 7,460 | 7,690 | +1.45% | 216,800 | - | +1% | - | - |
| 08/31 | 7,600 | 7,640 | 7,490 | 7,580 | -2.07% | 232,000 | - | -0.42% | - | - |
| 08/28 | 7,670 | 7,850 | 7,650 | 7,740 | 0% | 219,600 | - | +1.76% | - | - |
| 08/27 | 7,800 | 7,810 | 7,680 | 7,740 | +0.26% | 439,300 | - | +1.98% | - | - |
| 08/26 | 7,680 | 7,770 | 7,590 | 7,720 | +0.92% | 158,400 | - | +1.86% | - | - |
| 08/25 | 7,560 | 7,730 | 7,530 | 7,650 | +0.26% | 146,700 | - | +1.16% | - | - |
| 08/24 | 7,530 | 7,740 | 7,490 | 7,630 | +0.79% | 172,800 | - | +1.19% | - | - |
| 08/21 | 7,610 | 7,630 | 7,370 | 7,570 | -2.45% | 310,700 | - | +0.61% | - | - |
| 08/20 | 7,690 | 8,090 | 7,680 | 7,760 | +2.24% | 254,300 | - | +3.16% | - | - |
| 08/19 | 7,880 | 7,890 | 7,580 | 7,590 | -5.83% | 344,000 | - | +1.2% | - | - |
| 08/18 | 8,000 | 8,120 | 7,920 | 8,060 | +1.77% | 316,600 | - | +7.58% | - | - |
| 08/17 | 7,890 | 8,090 | 7,870 | 7,920 | +0.51% | 277,300 | - | +6.65% | - | - |
| 08/14 | 7,760 | 7,930 | 7,730 | 7,880 | +1.94% | 207,400 | - | +6.99% | - | - |
| 08/13 | 7,670 | 7,840 | 7,630 | 7,730 | +0.78% | 209,300 | - | +5.92% | - | - |
| 08/12 | 7,830 | 7,880 | 7,580 | 7,670 | -2.29% | 237,500 | - | +5.94% | - | - |
| 08/10 | 7,720 | 7,990 | 7,670 | 7,850 | +1.82% | 223,900 | - | +9.03% | - | - |
| 08/07 | 7,860 | 7,940 | 7,590 | 7,710 | -2.53% | 305,500 | - | +8.1% | - | - |
| 08/06 | 7,750 | 8,000 | 7,730 | 7,910 | +0.25% | 394,400 | - | +12.1% | - | - |
| 08/05 | 7,460 | 7,930 | 7,450 | 7,890 | +6.77% | 674,200 | - | +13.3% | - | - |
| 08/04 | 7,200 | 7,400 | 7,170 | 7,390 | +3.79% | 414,700 | - | +7.48% | - | - |
| 08/03 | 7,080 | 7,180 | 6,800 | 7,120 | -1.52% | 416,000 | - | +4.54% | - | - |
| 07/31 | 7,240 | 7,310 | 6,960 | 7,230 | +2.55% | 400,200 | - | +6.91% | - | - |
| 07/30 | 6,960 | 7,130 | 6,850 | 7,050 | +1.29% | 377,700 | - | +4.93% | - | - |
| 07/29 | 7,320 | 7,390 | 6,840 | 6,960 | -4.92% | 570,200 | - | +4.25% | - | - |
| 07/28 | 7,530 | 7,580 | 7,210 | 7,320 | -4.19% | 635,800 | - | +10.32% | - | - |
| 07/27 | 7,540 | 7,800 | 7,470 | 7,640 | +2.96% | 572,800 | - | +15.92% | - | - |
| 07/24 | 7,280 | 7,470 | 7,240 | 7,420 | +1.09% | 324,900 | - | +13.63% | - | - |
| 07/23 | 7,420 | 7,460 | 7,240 | 7,340 | -1.74% | 323,600 | - | +13.24% | - | - |
| 07/22 | 7,260 | 7,760 | 7,200 | 7,470 | +2.47% | 698,400 | - | +16.19% | - | - |
| 07/21 | 7,080 | 7,360 | 6,820 | 7,290 | +2.68% | 495,400 | - | +14.51% | - | - |
| 07/17 | 7,120 | 7,210 | 6,780 | 7,100 | -1.66% | 531,900 | - | +12.56% | - | - |
| 07/16 | 7,480 | 7,510 | 7,170 | 7,220 | -4.12% | 390,500 | - | +15.54% | - | - |
| 07/15 | 7,340 | 7,640 | 7,260 | 7,530 | +4.29% | 857,500 | - | +21.73% | - | - |
| 07/14 | 7,290 | 7,550 | 7,100 | 7,220 | -2.3% | 1,384,000 | - | +18.07% | - | - |
| 07/13 | 7,090 | 7,390 | 7,090 | 7,390 | +15.65% | 1,082,200 | - | +21.77% | - | - |
| 07/10 | 6,450 | 6,600 | 6,340 | 6,390 | -0.31% | 504,200 | - | +6.18% | - | - |
| 07/09 | 6,390 | 6,630 | 6,380 | 6,410 | +3.55% | 677,400 | - | +6.55% | - | - |
| 07/08 | 6,230 | 6,430 | 6,190 | 6,190 | -1.75% | 326,800 | - | +3.06% | - | - |
| 07/07 | 6,610 | 6,680 | 6,240 | 6,300 | -5.26% | 497,400 | - | +4.95% | - | - |
| 07/06 | 6,240 | 6,650 | 6,220 | 6,650 | +8.13% | 567,900 | - | +10.94% | - | - |
| 07/03 | 5,820 | 6,200 | 5,810 | 6,150 | +5.67% | 384,100 | - | +2.98% | - | - |
| 07/02 | 5,660 | 5,930 | 5,660 | 5,820 | +3.74% | 325,600 | - | -2.45% | - | - |
| 07/01 | 5,700 | 5,760 | 5,600 | 5,610 | -1.41% | 190,400 | - | -6.08% | - | - |
| 06/30 | 5,850 | 5,850 | 5,680 | 5,690 | -1.39% | 203,200 | - | -5.01% | - | - |
| 06/29 | 5,910 | 5,970 | 5,720 | 5,770 | -2.37% | 228,700 | - | -4.18% | - | - |
| 06/26 | 6,030 | 6,030 | 5,860 | 5,910 | -3.59% | 305,100 | - | -2.2% | - | - |
| 06/25 | 6,080 | 6,170 | 5,920 | 6,130 | +2.34% | 316,700 | - | +1.32% | - | - |
| 06/24 | 5,860 | 6,120 | 5,850 | 5,990 | +1.01% | 290,700 | - | -0.89% | - | - |
| 06/23 | 6,250 | 6,260 | 5,930 | 5,930 | -4.66% | 241,600 | - | -1.79% | - | - |
| 06/22 | 6,100 | 6,240 | 6,000 | 6,220 | +1.97% | 220,900 | - | +2.88% | - | - |
| 06/19 | 6,250 | 6,450 | 6,030 | 6,100 | -2.24% | 503,700 | - | +0.94% | - | - |
| 06/18 | 5,970 | 6,290 | 5,950 | 6,240 | +4% | 447,600 | - | +3.02% | - | - |
| 06/17 | 5,890 | 6,080 | 5,870 | 6,000 | +1.52% | 188,600 | - | -1.01% | - | - |
| 06/16 | 5,860 | 6,050 | 5,860 | 5,910 | +1.37% | 347,600 | - | -2.88% | - | - |
| 06/15 | 5,830 | 5,940 | 5,780 | 5,830 | +3.55% | 286,200 | - | -4.61% | - | - |
| 06/12 | 5,740 | 5,830 | 5,580 | 5,630 | -0.18% | 307,000 | - | -8.54% | - | - |
| 06/11 | 5,600 | 5,660 | 5,470 | 5,640 | -2.08% | 349,700 | - | -9.12% | - | - |
| 06/10 | 5,970 | 5,970 | 5,740 | 5,760 | -5.11% | 340,800 | - | -8.19% | - | - |
| 06/09 | 6,200 | 6,240 | 6,020 | 6,070 | -0.49% | 415,700 | - | -4.03% | - | - |
| 06/08 | 6,100 | 6,140 | 5,960 | 6,100 | -3.79% | 553,100 | - | -4.22% | - | - |
| 06/05 | 6,120 | 6,410 | 6,100 | 6,340 | +2.76% | 337,100 | - | -1.11% | - | - |
| 06/04 | 6,080 | 6,250 | 6,080 | 6,170 | +0.98% | 303,300 | - | -4.24% | - | - |
| 06/03 | 6,090 | 6,150 | 6,010 | 6,110 | +0.49% | 321,700 | - | -5.71% | - | - |
| 06/02 | 6,100 | 6,140 | 5,860 | 6,080 | -0.33% | 311,800 | - | -6.83% | - | - |
| 06/01 | 6,010 | 6,160 | 5,990 | 6,100 | +1.67% | 252,200 | - | -7.27% | - | - |
| 05/29 | 6,130 | 6,150 | 5,990 | 6,000 | 0% | 313,200 | - | -9.41% | - | - |
| 05/28 | 6,000 | 6,070 | 5,850 | 6,000 | -0.5% | 340,000 | - | -10.1% | - | - |
| 05/27 | 6,420 | 6,420 | 6,030 | 6,030 | -6.94% | 372,500 | - | -10.43% | - | - |
| 05/26 | 6,420 | 6,690 | 6,330 | 6,480 | +2.86% | 342,300 | - | -4.54% | - | - |
| 05/25 | 6,220 | 6,410 | 6,210 | 6,300 | +3.62% | 276,400 | - | -7.67% | - | - |
| 05/22 | 6,000 | 6,170 | 6,000 | 6,080 | +1.67% | 207,800 | - | -11.63% | - | - |
| 05/21 | 6,010 | 6,060 | 5,930 | 5,980 | +2.22% | 226,000 | - | -13.7% | - | - |
| 05/20 | 6,060 | 6,060 | 5,780 | 5,850 | -4.72% | 373,100 | - | -16.42% | - | - |
| 05/19 | 6,240 | 6,250 | 6,020 | 6,140 | 0% | 257,200 | - | -12.73% | - | - |
| 05/18 | 6,400 | 6,400 | 6,110 | 6,140 | -4.66% | 320,700 | - | -13.24% | - | - |
| 05/15 | 6,450 | 6,580 | 6,340 | 6,440 | +1.42% | 279,100 | - | -9.28% | - | - |
| 05/14 | 6,610 | 6,630 | 6,350 | 6,350 | -3.64% | 302,400 | - | -10.69% | - | - |
| 05/13 | 6,550 | 6,620 | 6,470 | 6,590 | -0.15% | 320,800 | - | -7.47% | - | - |
| 05/12 | 6,950 | 6,950 | 6,590 | 6,600 | -4.62% | 381,900 | - | -7.26% | - | - |
| 05/11 | 6,980 | 6,980 | 6,830 | 6,920 | +0.44% | 234,800 | - | -2.73% | - | - |
| 05/08 | 7,270 | 7,270 | 6,860 | 6,890 | -6.13% | 562,100 | - | -2.7% | - | - |
| 05/07 | 7,310 | 7,420 | 7,230 | 7,340 | +4.56% | 341,300 | - | +4.01% | - | - |
| 05/01 | 7,050 | 7,110 | 6,970 | 7,020 | -2.09% | 247,600 | - | -0.13% | - | - |
| 04/30 | 7,010 | 7,190 | 6,910 | 7,170 | +0.14% | 351,200 | - | +2.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 2月期 | 651 6/30 | 351 11/20 11/19 | 281,900 6/2 | - | - | 125億6645万 2/26 |
| 2011年 2月期 | 583 4/30 | 321 11/8 | 302,800 4/28 | 185億9452万 | 102億3815万 | 143億5254万 2/28 |
| 2012年 2月期 | 497 5/16 5/13 他2件 | 309 9/14 | 201,600 4/18 | 158億5159万 | 98億5541万 | 135億8708万 2/29 |
| 2013年 2月期 | 522 2/4 | 293 9/7 | 250,900 11/30 | 166億4895万 | 93億4510万 | 153億938万 2/28 |
| 2014年 2月期 | 898 5/23 | 473 3/1 | 817,700 7/17 | 286億4130万 | 150億8612万 | 211億3487万 2/28 |
| 2015年 2月期 | 1,259 1/29 | 617 3/17 | 1,154,500 10/17 | 401億5524万 | 196億7893万 | 385億7285万 2/27 |
| 2016年 2月期 | 1,261 3/2 | 624 2/12 | 1,025,800 7/16 | 402億1903万 | 199億220万 | 214億6039万 2/29 |
| 2017年 2月期 | 915 12/12 | 478 8/19 | 529,400 1/16 | 291億8351万 | 152億4559万 | 240億1261万 2/28 |
| 2018年 2月期 | 896 1/15 | 634 7/18 | 795,100 10/6 | 285億7752万 | 202億2114万 | 238億5451万 2/28 |
| 2019年 2月期 | 1,558 10/4 | 674 3/26 | 2,269,800 1/16 | 496億9171万 | 214億9692万 | 297億4679万 2/28 |
| 2020年 2月期 | 1,389 12/19 | 811 5/14 | 1,006,500 4/16 | 443億153万 | 258億6648万 | 288億9575万 2/28 |
| 2021年 2月期 | 1,375 1/14 | 663 3/13 | 1,163,400 10/5 | 438億5501万 | 211億4608万 | 331億9466万 2/26 |
| 2022年 2月期 | 1,343 9/24 | 977 1/27 | 1,083,500 9/24 | 428億3438万 | 311億6097万 | 325億5097万 2/28 |
| 2023年 2月期 | 1,163 8/8 | 897 1/19 | 235,700 4/15 | 370億9336万 | 286億941万 | 306億4838万 2/28 |
| 2024年 2月期 | 2,380 1/18 | 897 4/24 | 2,309,800 1/16 | 759億903万 | 286億941万 | 716億4463万 2/29 |
| 2025年 2月期 | 3,040 1/20 | 1,350 8/5 | 3,938,800 1/15 | 969億5944万 | 430億5764万 | 705億8989万 2/28 |
| 2026年 2月期 | 10,020 10/28 | 1,803 4/7 | 2,704,900 10/21 | 3195億8343万 | 575億588万 | 2506億5797万 2/27 |
| 最新 | 7,630 2026/9/28 | 205,400 | 2433億5544万 | |||
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。
