- 6822
- 2026/09/15
- 時価
- 72億円
- PER 予
- 2.58倍
- 2010年以降
- 赤字-47.89倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.14-0.97倍
（2010-2026年） - 配当 予
- 1.63%
- ROE 予
- 28.98%
- ROA 予
- 9.14%
- 資料
- Link
- CSV,JSON
大井電気（6822）の株価チャート
株価
9/15
- 前日 (9/14)
- 5,080
- 始値
- 4,980
- 高値
- 5,000
- 安値
- 4,860
- 終値 -3.15%
- 4,920
- 出来高 +311.11%
- 7,400
乖離率
- 株価（5日）
移動平均値 - -1.6%
5,000 - 株価（25日）
移動平均値 - -0.95%
4,967 - 出来高（5日）
移動平均値 - +198.39%
2,480
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 4,980 | 5,000 | 4,860 | 4,920 | -3.15% | 7,400 | - | -0.95% | - | - |
| 09/14 | 4,960 | 5,080 | 4,960 | 5,080 | +1.6% | 1,800 | - | +2.4% | - | - |
| 09/11 | 4,950 | 5,000 | 4,950 | 5,000 | 0% | 1,700 | - | +1.07% | - | - |
| 09/10 | 4,970 | 5,000 | 4,970 | 5,000 | 0% | 800 | - | +1.19% | - | - |
| 09/09 | 4,955 | 5,010 | 4,955 | 5,000 | 0% | 700 | - | +1.26% | - | - |
| 09/08 | 5,000 | 5,070 | 4,995 | 5,000 | 0% | 3,700 | - | +1.38% | - | - |
| 09/07 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 1,000 | - | +1.61% | - | - |
| 09/04 | 5,040 | 5,040 | 5,040 | 5,040 | -0.59% | 400 | - | +2.58% | - | - |
| 09/03 | 4,950 | 5,070 | 4,950 | 5,070 | +1.81% | 4,900 | - | +3.34% | - | - |
| 09/02 | 4,950 | 5,080 | 4,930 | 4,980 | -0.4% | 3,500 | - | +1.24% | - | - |
| 09/01 | 4,925 | 5,010 | 4,925 | 5,000 | +1.52% | 7,800 | - | +1.34% | - | - |
| 08/31 | 4,970 | 4,970 | 4,905 | 4,925 | -0.91% | 600 | - | -0.59% | - | - |
| 08/28 | 4,995 | 4,995 | 4,895 | 4,970 | -0.2% | 6,300 | - | -0.14% | - | - |
| 08/27 | 4,995 | 5,000 | 4,960 | 4,980 | 0% | 1,700 | - | -0.36% | - | - |
| 08/26 | 5,000 | 5,000 | 4,980 | 4,980 | -0.4% | 900 | - | -0.82% | - | - |
| 08/25 | 5,040 | 5,040 | 4,980 | 5,000 | -0.79% | 1,700 | - | -0.77% | - | - |
| 08/24 | 4,950 | 5,150 | 4,950 | 5,040 | +1.82% | 5,400 | - | -0.24% | - | - |
| 08/21 | 5,050 | 5,050 | 4,890 | 4,950 | -1.98% | 9,100 | - | -2.33% | - | - |
| 08/20 | 5,240 | 5,240 | 5,020 | 5,050 | -3.63% | 19,600 | - | -0.81% | - | - |
| 08/19 | 5,200 | 5,650 | 5,200 | 5,240 | +5.86% | 86,900 | - | +2.54% | - | - |
| 08/18 | 4,780 | 4,950 | 4,780 | 4,950 | +3.13% | 5,200 | - | -3.32% | - | - |
| 08/17 | 4,735 | 4,825 | 4,735 | 4,800 | +1.48% | 2,800 | - | -6.67% | - | - |
| 08/14 | 4,730 | 4,780 | 4,720 | 4,730 | 0% | 3,900 | - | -8.53% | - | - |
| 08/13 | 4,730 | 4,785 | 4,730 | 4,730 | 0% | 2,900 | - | -9.07% | - | - |
| 08/12 | 4,780 | 4,780 | 4,725 | 4,730 | -1.05% | 1,700 | - | -9.58% | - | - |
| 08/10 | 4,725 | 4,780 | 4,690 | 4,780 | +1.16% | 3,400 | - | -9.14% | - | - |
| 08/07 | 4,850 | 4,850 | 4,725 | 4,725 | -2.48% | 4,900 | - | -10.66% | - | - |
| 08/06 | 4,915 | 4,915 | 4,845 | 4,845 | -1.62% | 2,100 | - | -8.89% | - | - |
| 08/05 | 4,850 | 5,040 | 4,850 | 4,925 | +1.55% | 4,900 | - | -7.82% | - | - |
| 08/04 | 4,730 | 4,850 | 4,730 | 4,850 | +2.21% | 2,300 | - | -9.63% | - | - |
| 08/03 | 4,800 | 4,805 | 4,625 | 4,745 | -1.15% | 10,000 | - | -12.02% | - | - |
| 07/31 | 4,900 | 4,910 | 4,715 | 4,800 | -1.13% | 9,300 | - | -11.5% | - | - |
| 07/30 | 4,900 | 4,985 | 4,750 | 4,855 | -10.09% | 27,600 | - | -11.02% | - | - |
| 07/29 | 5,400 | 5,400 | 5,200 | 5,400 | +1.12% | 6,300 | - | -1.53% | - | - |
| 07/28 | 5,510 | 5,510 | 5,310 | 5,340 | -3.09% | 4,100 | - | -2.55% | - | - |
| 07/27 | 5,500 | 5,590 | 5,500 | 5,510 | +0.18% | 3,100 | - | +0.47% | - | - |
| 07/24 | 5,600 | 5,600 | 5,500 | 5,500 | 0% | 600 | - | +0.26% | - | - |
| 07/23 | 5,450 | 5,550 | 5,450 | 5,500 | -0.72% | 2,500 | - | +0.27% | - | - |
| 07/22 | 5,450 | 5,550 | 5,410 | 5,540 | +2.03% | 3,500 | - | +0.98% | - | - |
| 07/21 | 5,430 | 5,500 | 5,400 | 5,430 | +1.88% | 1,000 | - | -1% | - | - |
| 07/17 | 5,430 | 5,430 | 5,260 | 5,330 | -2.2% | 2,400 | - | -2.88% | - | - |
| 07/16 | 5,520 | 5,520 | 5,450 | 5,450 | -1.45% | 2,200 | - | -0.76% | - | - |
| 07/15 | 5,510 | 5,540 | 5,510 | 5,530 | +0.36% | 1,700 | - | +0.77% | - | - |
| 07/14 | 5,520 | 5,520 | 5,480 | 5,510 | +0.36% | 3,400 | - | +0.53% | - | - |
| 07/13 | 5,510 | 5,550 | 5,470 | 5,490 | -0.9% | 3,700 | - | +0.22% | - | - |
| 07/10 | 5,500 | 5,550 | 5,500 | 5,540 | +0.91% | 700 | - | +1.13% | - | - |
| 07/09 | 5,500 | 5,510 | 5,450 | 5,490 | -0.18% | 3,400 | - | +0.15% | - | - |
| 07/08 | 5,500 | 5,550 | 5,480 | 5,500 | +0.92% | 3,600 | - | +0.33% | - | - |
| 07/07 | 5,500 | 5,570 | 5,450 | 5,450 | -0.91% | 6,300 | - | -0.62% | - | - |
| 07/06 | 5,530 | 5,550 | 5,470 | 5,500 | +0.36% | 2,500 | - | +0.13% | - | - |
| 07/03 | 5,470 | 5,480 | 5,380 | 5,480 | +0.55% | 4,400 | - | -0.54% | - | - |
| 07/02 | 5,530 | 5,540 | 5,450 | 5,450 | 0% | 2,200 | - | -1.45% | - | - |
| 07/01 | 5,440 | 5,500 | 5,440 | 5,450 | -1.45% | 600 | - | -1.77% | - | - |
| 06/30 | 5,350 | 5,580 | 5,340 | 5,530 | +0.36% | 7,600 | - | -0.61% | - | - |
| 06/29 | 5,610 | 5,610 | 5,380 | 5,510 | 0% | 3,700 | - | -1.31% | - | - |
| 06/26 | 5,640 | 5,640 | 5,440 | 5,510 | -1.61% | 2,500 | - | -1.61% | - | - |
| 06/25 | 5,610 | 5,660 | 5,530 | 5,600 | +0.9% | 6,300 | - | -0.39% | - | - |
| 06/24 | 5,300 | 5,550 | 5,290 | 5,550 | +4.72% | 6,700 | - | -1.6% | - | - |
| 06/23 | 5,450 | 5,500 | 5,300 | 5,300 | -2.75% | 11,500 | - | -6.49% | - | - |
| 06/22 | 5,550 | 5,640 | 5,450 | 5,450 | -1.8% | 4,400 | - | -4.15% | - | - |
| 06/19 | 5,500 | 5,590 | 5,440 | 5,550 | +1.09% | 6,200 | - | -2.87% | - | - |
| 06/18 | 5,530 | 5,600 | 5,490 | 5,490 | -0.72% | 3,600 | - | -3.8% | - | - |
| 06/17 | 5,590 | 5,600 | 5,520 | 5,530 | +0.55% | 2,100 | - | -2.78% | - | - |
| 06/16 | 5,600 | 5,600 | 5,500 | 5,500 | -0.18% | 2,800 | - | -3.05% | - | - |
| 06/15 | 5,470 | 5,540 | 5,470 | 5,510 | +1.66% | 6,500 | - | -2.75% | - | - |
| 06/12 | 5,420 | 5,550 | 5,410 | 5,420 | +1.12% | 2,900 | - | -4.21% | - | - |
| 06/11 | 5,350 | 5,400 | 5,260 | 5,360 | 0% | 4,200 | - | -5.28% | - | - |
| 06/10 | 5,440 | 5,440 | 5,270 | 5,360 | -1.47% | 6,000 | - | -5.4% | - | - |
| 06/09 | 5,570 | 5,570 | 5,380 | 5,440 | -0.55% | 3,200 | - | -3.92% | - | - |
| 06/08 | 5,490 | 5,570 | 5,380 | 5,470 | -3.36% | 7,000 | - | -3.39% | - | - |
| 06/05 | 5,480 | 5,700 | 5,460 | 5,660 | +3.28% | 3,600 | - | -0.02% | - | - |
| 06/04 | 5,540 | 5,550 | 5,430 | 5,480 | -1.08% | 6,700 | - | -2.94% | - | - |
| 06/03 | 5,600 | 5,730 | 5,540 | 5,540 | -2.46% | 8,900 | - | -1.77% | - | - |
| 06/02 | 5,820 | 5,830 | 5,590 | 5,680 | -4.05% | 14,700 | - | +0.92% | - | - |
| 06/01 | 6,010 | 6,010 | 5,850 | 5,920 | -1% | 5,700 | - | +5.45% | - | - |
| 05/29 | 5,940 | 6,060 | 5,940 | 5,980 | +1.36% | 4,100 | - | +6.8% | - | - |
| 05/28 | 5,830 | 5,950 | 5,800 | 5,900 | +0.51% | 3,700 | - | +5.7% | - | - |
| 05/27 | 5,990 | 6,070 | 5,830 | 5,870 | -2.17% | 9,400 | - | +5.48% | - | - |
| 05/26 | 5,940 | 6,050 | 5,890 | 6,000 | +1.01% | 5,900 | - | +8.15% | - | - |
| 05/25 | 6,060 | 6,070 | 5,900 | 5,940 | -1.98% | 9,500 | - | +7.61% | - | - |
| 05/22 | 5,980 | 6,080 | 5,940 | 6,060 | +0.17% | 6,200 | - | +10.3% | - | - |
| 05/21 | 6,270 | 6,360 | 5,980 | 6,050 | -3.04% | 26,300 | - | +10.85% | - | - |
| 05/20 | 5,800 | 6,270 | 5,800 | 6,240 | +8.33% | 21,000 | - | +15.11% | - | - |
| 05/19 | 6,210 | 6,210 | 5,720 | 5,760 | -6.04% | 22,300 | - | +7.06% | - | - |
| 05/18 | 5,790 | 6,370 | 5,710 | 6,130 | +13.73% | 64,500 | - | +14.28% | - | - |
| 05/15 | 5,100 | 5,390 | 5,100 | 5,390 | +7.8% | 23,200 | - | +1.2% | - | - |
| 05/14 | 5,170 | 5,200 | 4,990 | 5,000 | -3.29% | 17,400 | - | -5.93% | - | - |
| 05/13 | 5,250 | 5,250 | 5,010 | 5,170 | -2.82% | 14,600 | - | -2.78% | - | - |
| 05/12 | 5,330 | 5,430 | 5,230 | 5,320 | 0% | 7,000 | - | +0.13% | - | - |
| 05/11 | 5,450 | 5,450 | 5,290 | 5,320 | -2.21% | 7,700 | - | +0.26% | - | - |
| 05/08 | 5,430 | 5,490 | 5,380 | 5,440 | -1.63% | 4,200 | - | +2.87% | - | - |
| 05/07 | 5,310 | 5,600 | 5,280 | 5,530 | +5.13% | 12,500 | - | +4.91% | - | - |
| 05/01 | 5,430 | 5,430 | 5,230 | 5,260 | -3.13% | 9,700 | - | +0.08% | - | - |
| 04/30 | 5,430 | 5,520 | 5,400 | 5,430 | -0.55% | 9,300 | - | +3.37% | - | - |
| 04/28 | 5,370 | 5,480 | 5,230 | 5,460 | +3.61% | 7,900 | - | +3.98% | - | - |
| 04/27 | 5,330 | 5,360 | 5,210 | 5,270 | -1.13% | 9,700 | - | +0.55% | - | - |
| 04/24 | 5,240 | 5,330 | 5,240 | 5,330 | +1.72% | 3,500 | - | +1.87% | - | - |
| 04/23 | 5,440 | 5,440 | 5,240 | 5,240 | -1.87% | 8,400 | - | +0.1% | - | - |
| 04/22 | 5,550 | 5,550 | 5,340 | 5,340 | -3.78% | 7,700 | - | +1.6% | - | - |
| 04/21 | 5,600 | 5,600 | 5,490 | 5,550 | +0.18% | 6,100 | - | +5.39% | - | - |
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 | 4,920 2026/9/15 | 7,400 | 72億3240万 | -0.95% 4,967 | |||
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）
- 2026/09/15 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
650円（2009/02/25） - 657%（7.57倍）
4,920円（9/15）
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。
