- 6841
- 2026/10/02
- 時価
- 1兆2106億円
- PER 予
- 20.16倍
- 2010年以降
- 赤字-43.26倍
（2010-2026年） - PBR
- 2.33倍
- 2010年以降
- 0.68-3.09倍
（2010-2026年） - 配当 予
- 1.95%
- ROE 予
- 11.56%
- ROA 予
- 7.56%
- 資料
- Link
- CSV,JSON
横河電機（6841）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,734
- 始値
- 4,664
- 高値
- 4,716
- 安値
- 4,658
- 終値 -0.57%
- 4,707
- 出来高 -20.96%
- 895,900
乖離率
- 株価（5日）
移動平均値 - +0.09%
4,703 - 株価（25日）
移動平均値 - -1.2%
4,764 - 出来高（5日）
移動平均値 - -12.79%
1,027,260
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,664 | 4,716 | 4,658 | 4,707 | -0.57% | 895,900 | - | -1.2% | - | - |
| 10/01 | 4,738 | 4,772 | 4,662 | 4,734 | +0.9% | 1,133,500 | - | -0.98% | - | - |
| 09/30 | 4,700 | 4,736 | 4,668 | 4,692 | +0.28% | 1,190,200 | - | -2.17% | - | - |
| 09/29 | 4,640 | 4,701 | 4,640 | 4,679 | -0.47% | 925,900 | - | -2.68% | - | - |
| 09/28 | 4,740 | 4,782 | 4,701 | 4,701 | -0.82% | 990,800 | - | -2.59% | - | - |
| 09/25 | 4,693 | 4,769 | 4,685 | 4,740 | +1% | 1,016,200 | - | -2.09% | - | - |
| 09/24 | 4,712 | 4,750 | 4,681 | 4,693 | +0.88% | 1,042,200 | - | -3.54% | - | - |
| 09/18 | 4,754 | 4,761 | 4,635 | 4,652 | -0.68% | 1,564,300 | - | -5.08% | - | - |
| 09/17 | 4,712 | 4,727 | 4,662 | 4,684 | +0.9% | 664,100 | - | -5.24% | - | - |
| 09/16 | 4,566 | 4,642 | 4,533 | 4,642 | +1.58% | 534,100 | - | -6.75% | - | - |
| 09/15 | 4,525 | 4,603 | 4,520 | 4,570 | -0.54% | 645,200 | - | -8.8% | - | - |
| 09/14 | 4,561 | 4,611 | 4,514 | 4,595 | +0.59% | 670,500 | - | -8.96% | - | - |
| 09/11 | 4,498 | 4,605 | 4,477 | 4,568 | -1.51% | 1,280,100 | - | -10.08% | - | - |
| 09/10 | 4,579 | 4,638 | 4,532 | 4,638 | +0.02% | 1,248,100 | - | -9.24% | - | - |
| 09/09 | 4,570 | 4,659 | 4,547 | 4,637 | +2.63% | 1,227,800 | - | -9.73% | - | - |
| 09/08 | 4,650 | 4,690 | 4,503 | 4,518 | -4.88% | 919,100 | - | -12.9% | - | - |
| 09/07 | 4,794 | 4,807 | 4,730 | 4,750 | +0.55% | 782,200 | - | -9.25% | - | - |
| 09/04 | 4,711 | 4,765 | 4,686 | 4,724 | +1.11% | 1,667,400 | - | -10.46% | - | - |
| 09/03 | 4,865 | 4,882 | 4,672 | 4,672 | -3.75% | 1,943,600 | - | -12.03% | - | - |
| 09/02 | 5,039 | 5,041 | 4,854 | 4,854 | -4.82% | 1,637,100 | - | -9.22% | - | - |
| 09/01 | 5,070 | 5,140 | 5,053 | 5,100 | -0.23% | 777,700 | - | -5.19% | - | - |
| 08/31 | 5,026 | 5,150 | 5,021 | 5,112 | -0.16% | 1,139,700 | - | -5.6% | - | - |
| 08/28 | 5,106 | 5,175 | 5,094 | 5,120 | -0.49% | 885,500 | - | -5.93% | - | - |
| 08/27 | 5,182 | 5,217 | 5,111 | 5,145 | -0.39% | 807,100 | - | -5.92% | - | - |
| 08/26 | 5,104 | 5,195 | 5,072 | 5,165 | +0.33% | 770,400 | - | -5.95% | - | - |
| 08/25 | 5,156 | 5,214 | 5,089 | 5,148 | +0.92% | 777,200 | - | -6.64% | - | - |
| 08/24 | 4,995 | 5,111 | 4,981 | 5,101 | +2.02% | 832,000 | - | -7.69% | - | - |
| 08/21 | 5,036 | 5,088 | 4,941 | 5,000 | -2.21% | 1,042,000 | - | -9.78% | - | - |
| 08/20 | 5,148 | 5,166 | 5,066 | 5,113 | +0.67% | 846,400 | - | -8.14% | - | - |
| 08/19 | 5,239 | 5,252 | 5,075 | 5,079 | -4.99% | 1,097,500 | - | -8.98% | - | - |
| 08/18 | 5,599 | 5,621 | 5,286 | 5,346 | -4.52% | 1,641,000 | - | -4.54% | - | - |
| 08/17 | 5,676 | 5,696 | 5,534 | 5,599 | -1.58% | 662,000 | - | -0.18% | - | - |
| 08/14 | 5,718 | 5,801 | 5,637 | 5,689 | +2.14% | 1,184,700 | - | +1.55% | - | - |
| 08/13 | 5,560 | 5,612 | 5,454 | 5,570 | +1.77% | 1,108,200 | - | -0.39% | - | - |
| 08/12 | 5,482 | 5,526 | 5,426 | 5,473 | +0.37% | 1,004,800 | - | -2.18% | - | - |
| 08/10 | 5,390 | 5,493 | 5,342 | 5,453 | +0.72% | 1,496,200 | - | -2.8% | - | - |
| 08/07 | 5,258 | 5,432 | 5,172 | 5,414 | +1.48% | 1,856,000 | - | -3.75% | - | - |
| 08/06 | 5,251 | 5,371 | 5,210 | 5,335 | +0.62% | 2,820,200 | - | -5.27% | - | - |
| 08/05 | 5,460 | 5,581 | 5,253 | 5,302 | -10.04% | 2,979,100 | - | -6.11% | - | - |
| 08/04 | 5,668 | 5,980 | 5,653 | 5,894 | +3.33% | 1,545,400 | - | +4.13% | - | - |
| 08/03 | 5,729 | 5,804 | 5,570 | 5,704 | -1.35% | 1,126,500 | - | +0.99% | - | - |
| 07/31 | 5,757 | 5,870 | 5,580 | 5,782 | +3.16% | 1,135,700 | - | +2.46% | - | - |
| 07/30 | 5,487 | 5,761 | 5,481 | 5,605 | +0.81% | 995,500 | - | -0.53% | - | - |
| 07/29 | 5,668 | 5,703 | 5,472 | 5,560 | -1.68% | 1,420,400 | - | -1.28% | - | - |
| 07/28 | 5,900 | 5,910 | 5,628 | 5,655 | -6.09% | 1,070,300 | - | +0.43% | - | - |
| 07/27 | 5,973 | 6,022 | 5,881 | 6,022 | +3.97% | 1,162,400 | - | +6.91% | - | - |
| 07/24 | 5,700 | 5,814 | 5,680 | 5,792 | +0.4% | 801,900 | - | +3.28% | - | - |
| 07/23 | 5,761 | 5,830 | 5,720 | 5,769 | +0.73% | 698,800 | - | +3.09% | - | - |
| 07/22 | 5,719 | 5,825 | 5,678 | 5,727 | +0.35% | 943,300 | - | +2.63% | - | - |
| 07/21 | 5,648 | 5,772 | 5,496 | 5,707 | +4.37% | 1,518,400 | - | +2.64% | - | - |
| 07/17 | 5,331 | 5,532 | 5,326 | 5,468 | -0.49% | 1,176,200 | - | -1.26% | - | - |
| 07/16 | 5,470 | 5,545 | 5,394 | 5,495 | -1.88% | 1,175,300 | - | -0.34% | - | - |
| 07/15 | 5,528 | 5,647 | 5,519 | 5,600 | +2.38% | 1,187,900 | - | +2.12% | - | - |
| 07/14 | 5,497 | 5,518 | 5,387 | 5,470 | -1.92% | 928,200 | - | +0.35% | - | - |
| 07/13 | 5,586 | 5,659 | 5,535 | 5,577 | +0.32% | 982,300 | - | +2.73% | - | - |
| 07/10 | 5,475 | 5,622 | 5,440 | 5,559 | +2.21% | 1,411,400 | - | +2.87% | - | - |
| 07/09 | 5,404 | 5,526 | 5,401 | 5,439 | +0.04% | 1,030,800 | - | +0.89% | - | - |
| 07/08 | 5,590 | 5,658 | 5,431 | 5,437 | -3.63% | 1,031,300 | - | +0.95% | - | - |
| 07/07 | 5,816 | 5,914 | 5,637 | 5,642 | -3.62% | 1,264,400 | - | +4.83% | - | - |
| 07/06 | 5,900 | 5,934 | 5,806 | 5,854 | +0.72% | 542,600 | - | +9.2% | - | - |
| 07/03 | 5,530 | 5,812 | 5,530 | 5,812 | +4.08% | 986,600 | - | +9.04% | - | - |
| 07/02 | 5,514 | 5,722 | 5,449 | 5,584 | -2.28% | 1,179,100 | - | +5.4% | - | - |
| 07/01 | 5,700 | 5,787 | 5,646 | 5,714 | +1.4% | 753,900 | - | +8.4% | - | - |
| 06/30 | 5,694 | 5,694 | 5,532 | 5,635 | +0.73% | 1,006,800 | - | +7.54% | - | - |
| 06/29 | 5,574 | 5,594 | 5,420 | 5,594 | +0.13% | 1,206,000 | - | +7.35% | - | - |
| 06/26 | 5,500 | 5,670 | 5,443 | 5,587 | +0.14% | 1,012,200 | - | +7.67% | - | - |
| 06/25 | 5,620 | 5,627 | 5,480 | 5,579 | +1.07% | 953,600 | - | +8.14% | - | - |
| 06/24 | 5,620 | 5,621 | 5,445 | 5,520 | -0.27% | 986,100 | - | +7.69% | - | - |
| 06/23 | 5,835 | 5,876 | 5,535 | 5,535 | -2.86% | 1,558,800 | - | +8.68% | - | - |
| 06/22 | 5,432 | 5,740 | 5,412 | 5,698 | +5.34% | 1,471,400 | - | +12.5% | - | - |
| 06/19 | 5,425 | 5,481 | 5,374 | 5,409 | -1.26% | 1,404,400 | - | +7.51% | - | - |
| 06/18 | 5,398 | 5,503 | 5,380 | 5,478 | +1.82% | 1,500,600 | - | +9.21% | - | - |
| 06/17 | 5,151 | 5,413 | 5,150 | 5,380 | +2.87% | 1,378,800 | - | +7.6% | - | - |
| 06/16 | 5,214 | 5,271 | 5,131 | 5,230 | +1.32% | 1,208,500 | - | +4.68% | - | - |
| 06/15 | 5,110 | 5,195 | 5,044 | 5,162 | +6.48% | 1,012,300 | - | +3.3% | - | - |
| 06/12 | 5,046 | 5,191 | 4,848 | 4,848 | +1.72% | 2,067,500 | - | -3.14% | - | - |
| 06/11 | 4,707 | 4,809 | 4,584 | 4,766 | +0.19% | 1,381,700 | - | -5.02% | - | - |
| 06/10 | 4,893 | 4,930 | 4,735 | 4,757 | -3.68% | 1,238,500 | - | -5.93% | - | - |
| 06/09 | 5,040 | 5,045 | 4,859 | 4,939 | -0.04% | 1,521,100 | - | -2.83% | - | - |
| 06/08 | 5,057 | 5,129 | 4,890 | 4,941 | -5.45% | 1,439,100 | - | -3.19% | - | - |
| 06/05 | 5,339 | 5,347 | 5,169 | 5,226 | -1.64% | 1,101,800 | - | +1.99% | - | - |
| 06/04 | 5,380 | 5,388 | 5,274 | 5,313 | -0.69% | 1,120,200 | - | +3.61% | - | - |
| 06/03 | 5,220 | 5,412 | 5,195 | 5,350 | +4.39% | 1,828,000 | - | +4.37% | - | - |
| 06/02 | 5,097 | 5,174 | 5,053 | 5,125 | +0.95% | 1,704,500 | - | +0.02% | - | - |
| 06/01 | 4,958 | 5,113 | 4,902 | 5,077 | +1.52% | 1,242,200 | - | -1.17% | - | - |
| 05/29 | 4,877 | 5,052 | 4,877 | 5,001 | +1.77% | 2,284,700 | - | -3.03% | - | - |
| 05/28 | 4,920 | 4,939 | 4,832 | 4,914 | -0.26% | 1,054,800 | - | -5.08% | - | - |
| 05/27 | 4,928 | 4,980 | 4,899 | 4,927 | +0.24% | 1,788,100 | - | -5.2% | - | - |
| 05/26 | 5,076 | 5,088 | 4,895 | 4,915 | -2.56% | 1,060,300 | - | -5.81% | - | - |
| 05/25 | 4,913 | 5,045 | 4,895 | 5,044 | +4.43% | 1,144,000 | - | -3.69% | - | - |
| 05/22 | 4,841 | 4,907 | 4,820 | 4,830 | +1.24% | 1,273,900 | - | -8.17% | - | - |
| 05/21 | 4,750 | 4,841 | 4,669 | 4,771 | +1.51% | 1,695,700 | - | -9.83% | - | - |
| 05/20 | 4,704 | 4,746 | 4,607 | 4,700 | -2.43% | 2,295,100 | - | -11.74% | - | - |
| 05/19 | 4,905 | 4,936 | 4,760 | 4,817 | -0.97% | 1,400,400 | - | -10.18% | - | - |
| 05/18 | 4,970 | 5,000 | 4,820 | 4,864 | -2.97% | 1,367,400 | - | -9.73% | - | - |
| 05/15 | 5,141 | 5,174 | 4,937 | 5,013 | -1.57% | 1,323,900 | - | -7.05% | - | - |
| 05/14 | 5,318 | 5,403 | 5,093 | 5,093 | -3.32% | 1,551,700 | - | -5.51% | - | - |
| 05/13 | 5,180 | 5,283 | 5,112 | 5,268 | +0.15% | 1,625,900 | - | -2.14% | - | - |
| 05/12 | 5,312 | 5,339 | 5,116 | 5,260 | -2.07% | 1,966,400 | - | -1.96% | - | - |
| 05/11 | 5,250 | 5,371 | 5,175 | 5,371 | +3.87% | 2,119,200 | - | +0.28% | - | - |
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 | 1,903 5/10 | 892 3/17 3/13 | 7,686,100 11/1 | - | - | +12.57% 4/3 | -17.78% 11/12 |
| 2009年 3月期 | 1,250 5/7 | 311 2/24 | 6,563,400 10/10 | - | - | +29.36% 4/6 | -33.74% 10/27 |
| 2010年 3月期 | 848 1/14 | 389 4/1 | 6,362,800 6/12 | - | - | +24.97% 6/11 | -14.85% 11/27 |
| 2011年 3月期 | 848 4/6 | 485 3/15 | 10,014,900 2/9 | 2277億9315万 | 1302億8264万 | +14.01% 12/17 | -19.24% 5/20 |
| 2012年 3月期 | 854 3/27 | 564 8/9 | 5,979,500 12/9 | 2294億489万 | 1515億393万 | +13.36% 9/29 | -13.24% 8/9 |
| 2013年 3月期 | 1,061 1/15 | 644 6/4 5/31 | 6,027,700 11/7 | 2850億1006万 | 1729億9385万 | +13.8% 8/20 | -12.19% 11/8 |
| 2014年 3月期 | 1,743 1/23 | 852 4/4 | 4,572,100 5/30 | 4682億1252万 | 2288億6764万 | +23.91% 5/21 | -11.19% 2/10 |
| 2015年 3月期 | 1,683 4/2 | 1,150 8/11 | 6,331,000 9/3 | 4520億9505万 | 3089億1818万 | +13.22% 9/11 | -12.04% 12/16 |
| 2016年 3月期 | 1,650 6/25 6/24 | 1,035 2/24 | 5,146,700 2/18 | 4432億3044万 | 2780億2636万 | +12.52% 11/10 | -13.62% 2/24 |
| 2017年 3月期 | 1,900 1/27 | 1,034 6/24 | 4,158,400 11/10 | 5103億8656万 | 2777億5774万 | +15.31% 7/21 | -11.72% 6/24 |
| 2018年 3月期 | 2,355 1/31 | 1,616 4/19 | 4,451,800 2/7 | 6326億1072万 | 4340億9720万 | +12.07% 5/11 | -8.32% 8/14 |
| 2019年 3月期 | 2,524 10/5 | 1,733 12/26 | 4,285,800 5/9 | 6780億826万 | 4655億2627万 | +9.99% 8/30 | -13.27% 12/25 |
| 2020年 3月期 | 2,380 4/12 | 924 3/19 | 4,151,100 3/24 | 6393億2633万 | 2482億904万 | +11.86% 4/17 | -42.24% 3/19 |
| 2021年 3月期 | 2,435 2/9 | 1,189 4/3 | 2,608,500 1/28 | 6541億68万 | 3193億9454万 | +13.8% 6/8 | -10.6% 2/26 |
| 2022年 3月期 | 2,393 11/4 | 1,582 7/9 | 2,356,700 3/18 | 6428億1845万 | 4249億6397万 | +13.85% 9/14 | -12.55% 5/19 |
| 2023年 3月期 | 2,742 11/2 | 1,969 4/7 | 3,518,900 5/11 | 7365億6840万 | 5289億2166万 | +9.76% 11/2 | -12.13% 1/4 |
| 2024年 3月期 | 3,599 3/21 | 2,116 4/6 | 3,983,500 5/10 | 9667億7961万 | 5684億946万 | +13.12% 3/6 | -8.33% 10/4 |
| 2025年 3月期 | 4,175 7/11 | 2,788 2/25 | 5,104,300 5/31 | 1兆1215億 | 7489億2513万 | +15.62% 5/9 | -23.63% 8/5 |
| 2026年 3月期 | 6,317 2/27 | 2,448 4/7 | 4,003,800 5/30 | 1兆6969億 | 6575億9280万 | +17.95% 2/27 | -13.68% 3/31 |
| 最新 | 4,707 2026/10/2 | 895,900 | 1兆2106億 | -1.2% 4,764 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 59%（1.59倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 29%（1.29倍）
- 2000/12/29 vs 1999/12/30
- 34%（1.34倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 110%（2.1倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
311円（2009/02/24） - 1414%（15.14倍）
4,707円（10/2）
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。
