大井電気（6822）の株価チャート
株価
6/3
- 前日 (6/2)
- 5,680
- 始値
- 5,600
- 高値
- 5,730
- 安値
- 5,540
- 終値 -2.46%
- 5,540
- 出来高 -39.46%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -4.55%
5,804 - 株価（25日）
移動平均値 - -1.77%
5,640 - 出来高（5日）
移動平均値 - +19.95%
7,420
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 5,600 | 5,730 | 5,540 | 5,540 | -2.46% | 8,900 | 81億4380万 | -1.77% | 3.71 | 0.82 |
| 06/02 | 5,820 | 5,830 | 5,590 | 5,680 | -4.05% | 14,700 | 83億4960万 | +0.92% | 3.8 | 0.84 |
| 06/01 | 6,010 | 6,010 | 5,850 | 5,920 | -1% | 5,700 | 87億240万 | +5.45% | 3.96 | 0.88 |
| 05/29 | 5,940 | 6,060 | 5,940 | 5,980 | +1.36% | 4,100 | 87億9060万 | +6.8% | 4 | 0.89 |
| 05/28 | 5,830 | 5,950 | 5,800 | 5,900 | +0.51% | 3,700 | 86億7300万 | +5.7% | 3.95 | 0.88 |
| 05/27 | 5,990 | 6,070 | 5,830 | 5,870 | -2.17% | 9,400 | 86億2890万 | +5.48% | 3.93 | 0.87 |
| 05/26 | 5,940 | 6,050 | 5,890 | 6,000 | +1.01% | 5,900 | 88億2000万 | +8.15% | 4.01 | 0.89 |
| 05/25 | 6,060 | 6,070 | 5,900 | 5,940 | -1.98% | 9,500 | 87億3180万 | +7.61% | 3.97 | 0.88 |
| 05/22 | 5,980 | 6,080 | 5,940 | 6,060 | +0.17% | 6,200 | 89億820万 | +10.3% | 4.05 | 0.9 |
| 05/21 | 6,270 | 6,360 | 5,980 | 6,050 | -3.04% | 26,300 | 88億9350万 | +10.85% | 4.05 | 0.9 |
| 05/20 | 5,800 | 6,270 | 5,800 | 6,240 | +8.33% | 21,000 | 91億7280万 | +15.11% | 4.17 | 0.93 |
| 05/19 | 6,210 | 6,210 | 5,720 | 5,760 | -6.04% | 22,300 | 84億6720万 | +7.06% | 3.85 | 0.86 |
| 05/18 | 5,790 | 6,370 | 5,710 | 6,130 | +13.73% | 64,500 | 90億1110万 | +14.28% | 4.1 | 0.91 |
| 05/15 | 5,100 | 5,390 | 5,100 | 5,390 | +7.8% | 23,200 | 79億2330万 | +1.2% | 3.61 | 0.8 |
| 05/14 | 5,170 | 5,200 | 4,990 | 5,000 | -3.29% | 17,400 | 73億5000万 | -5.93% | 3.34 | 0.74 |
| 05/13 | 5,250 | 5,250 | 5,010 | 5,170 | -2.82% | 14,600 | 75億9990万 | -2.78% | 3.46 | 0.77 |
| 05/12 | 5,330 | 5,430 | 5,230 | 5,320 | 0% | 7,000 | 78億2040万 | +0.13% | 3.56 | 0.79 |
| 05/11 | 5,450 | 5,450 | 5,290 | 5,320 | -2.21% | 7,700 | 78億2040万 | +0.26% | 3.56 | 0.79 |
| 05/08 | 5,430 | 5,490 | 5,380 | 5,440 | -1.63% | 4,200 | 79億9680万 | +2.87% | 3.64 | 0.81 |
| 05/07 | 5,310 | 5,600 | 5,280 | 5,530 | +5.13% | 12,500 | 81億2910万 | +4.91% | 3.7 | 0.82 |
| 05/01 | 5,430 | 5,430 | 5,230 | 5,260 | -3.13% | 9,700 | 77億3220万 | +0.08% | 3.52 | 0.78 |
| 04/30 | 5,430 | 5,520 | 5,400 | 5,430 | -0.55% | 9,300 | 79億8210万 | +3.37% | 3.63 | 0.81 |
| 04/28 | 5,370 | 5,480 | 5,230 | 5,460 | +3.61% | 7,900 | 80億2620万 | +3.98% | 3.65 | 0.81 |
| 04/27 | 5,330 | 5,360 | 5,210 | 5,270 | -1.13% | 9,700 | 77億4690万 | +0.55% | 3.52 | 0.78 |
| 04/24 | 5,240 | 5,330 | 5,240 | 5,330 | +1.72% | 3,500 | 78億3510万 | +1.87% | 3.56 | 0.79 |
| 04/23 | 5,440 | 5,440 | 5,240 | 5,240 | -1.87% | 8,400 | 77億280万 | +0.1% | 3.5 | 0.78 |
| 04/22 | 5,550 | 5,550 | 5,340 | 5,340 | -3.78% | 7,700 | 78億4980万 | +1.6% | 3.57 | 0.79 |
| 04/21 | 5,600 | 5,600 | 5,490 | 5,550 | +0.18% | 6,100 | 81億5850万 | +5.39% | 3.71 | 0.82 |
| 04/20 | 5,520 | 5,620 | 5,520 | 5,540 | +1.09% | 7,500 | 81億4380万 | +5.14% | 3.71 | 0.82 |
| 04/17 | 5,430 | 5,540 | 5,430 | 5,480 | +0.37% | 9,000 | 80億5560万 | +4.08% | 3.67 | 0.81 |
| 04/16 | 5,320 | 5,470 | 5,290 | 5,460 | +3.21% | 10,200 | 80億2620万 | +3.72% | 3.65 | 0.81 |
| 04/15 | 5,310 | 5,410 | 5,270 | 5,290 | -0.19% | 4,700 | 77億7630万 | +0.38% | 3.54 | 0.79 |
| 04/14 | 5,250 | 5,370 | 5,220 | 5,300 | +2.91% | 4,400 | 77億9100万 | +0.68% | 3.54 | 0.79 |
| 04/13 | 5,120 | 5,150 | 5,080 | 5,150 | +0.59% | 2,700 | 75億7050万 | -1.92% | 3.44 | 0.76 |
| 04/10 | 5,210 | 5,220 | 5,110 | 5,120 | -1.73% | 2,900 | 75億2640万 | -2.66% | 3.42 | 0.76 |
| 04/09 | 5,360 | 5,360 | 5,160 | 5,210 | -3.16% | 4,900 | 76億5870万 | -0.99% | 3.48 | 0.77 |
| 04/08 | 5,260 | 5,380 | 5,260 | 5,380 | +4.06% | 6,000 | 79億860万 | +2.5% | 3.6 | 0.8 |
| 04/07 | 5,120 | 5,250 | 5,080 | 5,170 | +0.98% | 6,400 | 75億9990万 | -1.32% | 3.46 | 0.77 |
| 04/06 | 5,130 | 5,180 | 5,070 | 5,120 | +0.99% | 5,100 | 75億2640万 | -2.33% | 3.42 | 0.76 |
| 04/03 | 5,070 | 5,180 | 5,050 | 5,070 | +0.4% | 3,400 | 74億5290万 | -3.13% | 3.39 | 0.75 |
| 04/02 | 5,150 | 5,150 | 4,960 | 5,050 | -1.94% | 10,300 | 74億2350万 | -3.39% | 3.38 | 0.75 |
| 04/01 | 5,050 | 5,150 | 5,000 | 5,150 | +5.97% | 6,200 | 75億7050万 | -1.36% | 3.44 | 0.76 |
| 03/31 | 4,970 | 4,990 | 4,850 | 4,860 | -3.19% | 12,100 | 71億4420万 | -6.74% | 4.74 | 0.72 |
| 03/30 | 4,940 | 5,050 | 4,860 | 5,020 | -2.52% | 9,200 | 73億7940万 | -3.67% | 4.89 | 0.75 |
| 03/27 | 5,100 | 5,160 | 5,040 | 5,150 | -0.58% | 9,600 | 75億7050万 | -1.04% | 5.02 | 0.76 |
| 03/26 | 5,370 | 5,420 | 5,170 | 5,180 | -3.72% | 7,400 | 76億1460万 | -0.35% | 5.05 | 0.77 |
| 03/25 | 5,290 | 5,490 | 5,260 | 5,380 | +3.26% | 11,100 | 79億860万 | +3.64% | 5.24 | 0.8 |
| 03/24 | 5,300 | 5,300 | 5,060 | 5,210 | +3.37% | 6,900 | 76億5870万 | +0.81% | 5.08 | 0.77 |
| 03/23 | 5,170 | 5,240 | 5,000 | 5,040 | -7.01% | 19,400 | 74億880万 | -1.64% | 4.91 | 0.75 |
| 03/19 | 5,690 | 5,690 | 5,350 | 5,420 | -6.07% | 19,600 | 79億6740万 | +6.48% | 5.28 | 0.8 |
| 03/18 | 5,670 | 5,870 | 5,650 | 5,770 | +3.59% | 13,800 | 84億8190万 | +14.42% | 5.62 | 0.86 |
| 03/17 | 5,740 | 5,790 | 5,570 | 5,570 | -1.24% | 10,800 | 81億8790万 | +11.98% | 5.43 | 0.83 |
| 03/16 | 5,440 | 5,900 | 5,410 | 5,640 | +3.87% | 24,700 | 82億9080万 | +14.87% | 5.5 | 0.84 |
| 03/13 | 5,290 | 5,440 | 5,250 | 5,430 | -0.55% | 6,300 | 79億8210万 | +12.07% | 5.29 | 0.81 |
| 03/12 | 5,650 | 5,650 | 5,400 | 5,460 | -2.5% | 17,400 | 80億2620万 | +14.04% | 5.32 | 0.81 |
| 03/11 | 5,260 | 5,600 | 5,220 | 5,600 | +8.53% | 16,100 | 82億3200万 | +18.42% | 5.46 | 0.83 |
| 03/10 | 5,060 | 5,210 | 5,060 | 5,160 | +3.82% | 6,300 | 75億8520万 | +10.66% | 5.03 | 0.77 |
| 03/09 | 5,070 | 5,100 | 4,860 | 4,970 | -7.45% | 18,700 | 73億590万 | +7.74% | 4.84 | 0.74 |
| 03/06 | 5,130 | 5,380 | 5,090 | 5,370 | +4.07% | 5,100 | 78億9390万 | +17.63% | 5.23 | 0.8 |
| 03/05 | 5,100 | 5,210 | 5,060 | 5,160 | +5.2% | 7,800 | 75億8520万 | +14.62% | 5.03 | 0.77 |
| 03/04 | 4,960 | 5,080 | 4,830 | 4,905 | -4.39% | 18,100 | 72億1035万 | +10.22% | 4.78 | 0.73 |
| 03/03 | 5,330 | 5,410 | 5,060 | 5,130 | -1.91% | 16,200 | 75億4110万 | +16.43% | 5 | 0.76 |
| 03/02 | 4,850 | 5,430 | 4,850 | 5,230 | +6.3% | 15,900 | 76億8810万 | +20.09% | 5.1 | 0.78 |
| 02/27 | 4,935 | 4,935 | 4,865 | 4,920 | +0.51% | 6,100 | 72億3240万 | +14.37% | 4.8 | 0.73 |
| 02/26 | 4,925 | 4,925 | 4,820 | 4,895 | -0.1% | 5,300 | 71億9565万 | +14.85% | 4.77 | 0.73 |
| 02/25 | 4,900 | 4,900 | 4,830 | 4,900 | -0.2% | 4,900 | 72億300万 | +16.03% | 4.78 | 0.73 |
| 02/24 | 4,800 | 4,950 | 4,760 | 4,910 | +1.34% | 9,100 | 72億1770万 | +17.32% | 4.79 | 0.73 |
| 02/20 | 4,810 | 4,865 | 4,795 | 4,845 | -0.41% | 7,200 | 71億2215万 | +16.86% | 4.72 | 0.72 |
| 02/19 | 4,995 | 4,995 | 4,835 | 4,865 | -2.31% | 6,900 | 71億5155万 | +18.37% | 4.74 | 0.72 |
| 02/18 | 5,020 | 5,030 | 4,850 | 4,980 | -0.8% | 13,000 | 73億2060万 | +22.3% | 4.85 | 0.74 |
| 02/17 | 4,845 | 5,020 | 4,750 | 5,020 | +4.58% | 30,300 | 73億7940万 | +24.53% | 4.89 | 0.75 |
| 02/16 | 4,300 | 4,800 | 4,240 | 4,800 | +17.07% | 44,500 | 70億5600万 | +20.39% | 4.68 | 0.71 |
| 02/13 | 4,200 | 4,200 | 4,000 | 4,100 | -2.38% | 10,300 | 60億2700万 | +3.74% | 4 | 0.61 |
| 02/12 | 4,250 | 4,250 | 4,110 | 4,200 | -1.18% | 6,000 | 61億7400万 | +6.54% | 4.09 | 0.62 |
| 02/10 | 4,100 | 4,250 | 4,075 | 4,250 | +5.07% | 5,200 | 62億4750万 | +8.11% | 4.14 | 0.63 |
| 02/09 | 4,045 | 4,050 | 4,000 | 4,045 | +2.02% | 1,900 | 59億4615万 | +3.29% | 3.94 | 0.6 |
| 02/06 | 3,935 | 4,005 | 3,935 | 3,965 | -1% | 1,200 | 58億2855万 | +1.51% | 3.86 | 0.59 |
| 02/05 | 3,940 | 4,005 | 3,860 | 4,005 | -0.12% | 6,900 | 58億8735万 | +2.72% | 3.9 | 0.59 |
| 02/04 | 4,005 | 4,010 | 3,930 | 4,010 | +0.5% | 4,700 | 58億9470万 | +3.14% | 3.91 | 0.6 |
| 02/03 | 3,975 | 4,010 | 3,960 | 3,990 | +1.01% | 4,500 | 58億6530万 | +2.89% | 3.89 | 0.59 |
| 02/02 | 3,915 | 3,960 | 3,885 | 3,950 | +1.02% | 2,100 | 58億650万 | +2.09% | 3.85 | 0.59 |
| 01/30 | 3,775 | 3,935 | 3,775 | 3,910 | +3.58% | 10,900 | 57億4770万 | +1.22% | 3.81 | 0.58 |
| 01/29 | 3,710 | 3,780 | 3,700 | 3,775 | -0.13% | 6,300 | 55億4925万 | -2.13% | 3.68 | 0.56 |
| 01/28 | 3,825 | 3,865 | 3,780 | 3,780 | -2.58% | 1,700 | 55億5660万 | -1.84% | 3.68 | 0.56 |
| 01/27 | 3,810 | 3,880 | 3,810 | 3,880 | +2.51% | 1,300 | 57億360万 | +0.88% | 3.78 | 0.58 |
| 01/26 | 3,835 | 3,835 | 3,785 | 3,785 | -2.07% | 4,000 | 55億6395万 | -1.36% | 3.69 | 0.56 |
| 01/23 | 3,900 | 3,940 | 3,840 | 3,865 | -1.28% | 2,500 | 56億8155万 | +0.89% | 3.77 | 0.57 |
| 01/22 | 3,940 | 3,940 | 3,900 | 3,915 | +0.38% | 700 | 57億5505万 | +2.43% | 3.82 | 0.58 |
| 01/21 | 3,885 | 3,915 | 3,830 | 3,900 | -1.02% | 3,700 | 57億3300万 | +2.31% | 3.8 | 0.58 |
| 01/20 | 3,945 | 3,950 | 3,865 | 3,940 | 0% | 3,800 | 57億9180万 | +3.63% | 3.84 | 0.59 |
| 01/19 | 3,940 | 4,000 | 3,940 | 3,940 | +0.13% | 4,700 | 57億9180万 | +3.85% | 3.84 | 0.59 |
| 01/16 | 3,980 | 3,980 | 3,900 | 3,935 | -0.13% | 3,100 | 57億8445万 | +3.99% | 3.84 | 0.58 |
| 01/15 | 3,925 | 4,005 | 3,920 | 3,940 | +0.25% | 4,500 | 57億9180万 | +4.32% | 3.84 | 0.59 |
| 01/14 | 3,940 | 3,940 | 3,905 | 3,930 | -0.25% | 1,800 | 57億7710万 | +4.33% | 3.83 | 0.58 |
| 01/13 | 3,975 | 4,005 | 3,920 | 3,940 | +0.13% | 7,500 | 57億9180万 | +4.82% | 3.84 | 0.59 |
| 01/09 | 3,915 | 3,935 | 3,900 | 3,935 | +0.64% | 2,100 | 57億8445万 | +4.96% | 3.84 | 0.58 |
| 01/08 | 3,865 | 3,910 | 3,865 | 3,910 | +1.16% | 1,400 | 57億4770万 | +4.55% | 3.81 | 0.58 |
| 01/07 | 3,850 | 3,890 | 3,840 | 3,865 | -1.02% | 1,400 | 56億8155万 | +3.54% | 3.77 | 0.57 |
| 01/06 | 3,885 | 3,910 | 3,885 | 3,905 | +0.51% | 3,600 | 57億4035万 | +4.66% | 3.81 | 0.58 |
| 01/05 | 3,800 | 3,885 | 3,790 | 3,885 | +2.24% | 3,300 | 57億1095万 | +4.24% | 3.79 | 0.58 |
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 | 2,450 245 7/2 | 970 97 1/22 | 3,600 36,000 1/24 | - | - | +10.78% 4/24 | -26.16% 1/22 |
| 2009年 3月期 | 1,380 138 6/10 | 650 65 2/25 65 12/24 | 6,200 62,000 4/24 | - | - | +45.7% 4/15 | -23.28% 10/8 |
| 2010年 3月期 | 2,050 205 9/9 | 680 68 4/2 68 4/1 | 32,400 324,000 9/9 | - | - | +69.84% 4/22 | -20.96% 12/14 |
| 2011年 3月期 | 2,730 273 4/23 | 1,200 120 3/16 | 91,800 918,000 4/22 | 40億1310万 | 17億6400万 | +28.61% 5/14 | -40.46% 3/15 |
| 2012年 3月期 | 2,250 225 3/26 | 1,110 111 1/11 | 77,100 771,000 1/24 | 33億750万 | 16億3170万 | +41.67% 1/23 | -13.16% 5/24 |
| 2013年 3月期 | 2,160 216 4/26 | 1,240 124 10/15 | 26,800 268,000 4/26 | 31億7520万 | 18億2280万 | +13.53% 3/21 | -15.58% 10/15 |
| 2014年 3月期 | 2,570 257 1/16 | 1,680 168 4/2 | 23,200 232,000 5/13 | 37億7790万 | 24億6960万 | +14.37% 1/15 | -14.45% 6/7 |
| 2015年 3月期 | 4,200 420 1/8 | 1,780 178 5/21 178 5/20 | 36,800 368,000 10/23 | 61億7400万 | 26億1660万 | +23.66% 10/31 | -17.56% 2/6 |
| 2016年 3月期 | 5,300 530 2/4 | 2,900 290 4/23 | 129,500 1,295,000 5/15 | 77億9100万 | 42億6300万 | +22.13% 5/15 | -19.37% 8/25 |
| 2017年 3月期 | 4,270 427 4/22 | 2,700 270 11/9 | 80,900 809,000 4/21 | 62億7690万 | 39億6900万 | +12.17% 5/12 | -11.35% 6/24 |
| 2018年 3月期 | 4,100 410 1/24 | 2,700 270 4/24 | 36,700 367,000 10/5 | 60億2700万 | 39億6900万 | +19.64% 10/5 | -11.16% 2/13 |
| 2019年 3月期 | 3,510 351 7/27 | 1,908 3/26 3/25 | 40,800 10/4 | 51億5970万 | 28億476万 | +7.98% 9/3 | -19.72% 2/12 |
| 2020年 3月期 | 4,970 12/17 | 1,717 3/13 | 174,100 12/17 | 73億590万 | 25億2399万 | +74.09% 12/16 | -33.58% 3/13 |
| 2021年 3月期 | 3,980 5/14 | 2,440 4/6 | 47,500 4/24 | 58億5060万 | 35億8680万 | +25.97% 5/12 | -16.69% 8/3 |
| 2022年 3月期 | 2,750 4/2 | 2,020 11/22 | 12,100 11/30 | 40億4250万 | 29億6940万 | +11.17% 11/30 | -10.79% 11/11 |
| 2023年 3月期 | 2,698 10/18 | 2,214 12/26 | 9,100 6/9 | 39億6606万 | 32億5458万 | +6.97% 6/30 | -7.51% 11/21 |
| 2024年 3月期 | 2,600 4/4 | 1,740 10/20 | 47,300 2/22 | 38億2200万 | 25億5780万 | +9.95% 4/30 | -8.92% 6/26 |
| 2025年 3月期 | 3,030 3/24 | 1,416 8/5 | 91,000 4/26 | 44億5410万 | 20億8152万 | +25.96% 2/14 | -15.35% 8/5 |
| 2026年 3月期 | 5,900 3/16 | 2,196 4/9 4/7 | 114,500 5/19 | 86億7300万 | 32億2812万 | +24.54% 2/17 | -13.01% 11/18 |
| 最新 | 5,540 2026/6/3 | 8,900 | 81億4380万 | -1.77% 5,640 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -56%（0.44倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/29 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/29
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 230%（3.3倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/28 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/27 vs 2006/12/28
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 113%（2.13倍）
- 2026/06/03 vs 2025/12/30
- 46%（1.46倍）
- 過去安値
650円（2009/02/25） - 752%（8.52倍）
5,540円（6/3）
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。
