- 6855
- 2026/10/02
- 時価
- 1215億円
- PER 予
- 18.12倍
- 2010年以降
- 赤字-90.91倍
（2010-2026年） - PBR
- 2.62倍
- 2010年以降
- 0.36-3.35倍
（2010-2026年） - 配当 予
- 1.21%
- ROE 予
- 14.43%
- ROA 予
- 11.28%
- 資料
- Link
- CSV,JSON
日本電子材料（6855）の株価チャート
株価
10/2
- 前日 (10/1)
- 8,220
- 始値
- 8,200
- 高値
- 8,590
- 安値
- 8,170
- 終値 +0.85%
- 8,290
- 出来高 -5.85%
- 680,200
乖離率
- 株価（5日）
移動平均値 - +5.12%
7,886 - 株価（25日）
移動平均値 - +21.11%
6,845 - 出来高（5日）
移動平均値 - +15.76%
587,620
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 | 8,200 | 8,590 | 8,170 | 8,290 | +0.85% | 680,200 | - | +21.11% | - | - |
| 10/01 | 7,920 | 8,220 | 7,920 | 8,220 | +5.12% | 722,500 | - | +21.27% | - | - |
| 09/30 | 7,850 | 7,880 | 7,620 | 7,820 | +2.49% | 603,700 | - | +16.66% | - | - |
| 09/29 | 7,540 | 7,730 | 7,510 | 7,630 | +2.14% | 458,200 | - | +14.74% | - | - |
| 09/28 | 7,650 | 7,710 | 7,470 | 7,470 | -1.58% | 473,500 | - | +12.98% | - | - |
| 09/25 | 7,500 | 7,610 | 7,360 | 7,590 | +1.34% | 488,400 | - | +15.3% | - | - |
| 09/24 | 7,400 | 7,550 | 7,240 | 7,490 | +4.17% | 594,100 | - | +14% | - | - |
| 09/18 | 6,840 | 7,260 | 6,810 | 7,190 | +7.8% | 1,136,000 | - | +9.37% | - | - |
| 09/17 | 6,710 | 6,740 | 6,500 | 6,670 | +0.91% | 450,500 | - | +1.58% | - | - |
| 09/16 | 6,450 | 6,650 | 6,390 | 6,610 | +2.32% | 328,100 | - | +0.52% | - | - |
| 09/15 | 6,160 | 6,500 | 6,150 | 6,460 | +2.38% | 343,000 | - | -1.82% | - | - |
| 09/14 | 6,200 | 6,340 | 6,080 | 6,310 | -2.77% | 523,300 | - | -4.16% | - | - |
| 09/11 | 6,370 | 6,570 | 6,310 | 6,490 | -3.99% | 517,600 | - | -1.52% | - | - |
| 09/10 | 6,560 | 6,770 | 6,380 | 6,760 | +2.89% | 430,300 | - | +2.44% | - | - |
| 09/09 | 6,640 | 6,790 | 6,540 | 6,570 | +1.39% | 434,400 | - | -0.76% | - | - |
| 09/08 | 6,600 | 6,920 | 6,460 | 6,480 | -2.56% | 605,600 | - | -2.07% | - | - |
| 09/07 | 6,430 | 6,680 | 6,390 | 6,650 | +6.74% | 517,800 | - | +0.67% | - | - |
| 09/04 | 6,030 | 6,270 | 6,010 | 6,230 | +4.36% | 468,100 | - | -5.36% | - | - |
| 09/03 | 6,100 | 6,120 | 5,900 | 5,970 | -1.16% | 428,000 | - | -8.69% | - | - |
| 09/02 | 6,080 | 6,200 | 6,010 | 6,040 | -3.82% | 536,400 | - | -7.08% | - | - |
| 09/01 | 6,260 | 6,340 | 6,190 | 6,280 | -2.79% | 431,900 | - | -3.04% | - | - |
| 08/31 | 6,200 | 6,500 | 6,150 | 6,460 | -0.15% | 518,800 | - | -0.19% | - | - |
| 08/28 | 6,580 | 6,680 | 6,440 | 6,470 | -1.67% | 378,900 | - | +0.08% | - | - |
| 08/27 | 6,560 | 6,720 | 6,300 | 6,580 | +2.97% | 697,600 | - | +1.7% | - | - |
| 08/26 | 6,520 | 6,520 | 6,270 | 6,390 | -3.47% | 394,900 | - | -1.19% | - | - |
| 08/25 | 6,250 | 6,650 | 6,130 | 6,620 | +4.42% | 468,100 | - | +2.38% | - | - |
| 08/24 | 6,510 | 6,600 | 6,290 | 6,340 | -2.61% | 514,300 | - | -1.54% | - | - |
| 08/21 | 6,460 | 6,640 | 6,370 | 6,510 | -2.25% | 515,000 | - | +0.93% | - | - |
| 08/20 | 6,770 | 6,820 | 6,500 | 6,660 | -1.33% | 710,900 | - | +2.86% | - | - |
| 08/19 | 6,770 | 7,010 | 6,700 | 6,750 | -7.15% | 752,500 | - | +3.97% | - | - |
| 08/18 | 7,530 | 7,670 | 7,250 | 7,270 | -4.22% | 901,600 | - | +11.67% | - | - |
| 08/17 | 6,990 | 7,700 | 6,930 | 7,590 | +8.74% | 1,106,200 | - | +16.55% | - | - |
| 08/14 | 7,250 | 7,450 | 6,930 | 6,980 | +0.58% | 830,600 | - | +7.62% | - | - |
| 08/13 | 6,840 | 7,040 | 6,780 | 6,940 | +3.74% | 801,500 | - | +7.13% | - | - |
| 08/12 | 6,680 | 6,770 | 6,500 | 6,690 | +1.67% | 958,700 | - | +3.26% | - | - |
| 08/10 | 6,830 | 7,200 | 6,570 | 6,580 | +2.02% | 1,786,500 | - | +1.08% | - | - |
| 08/07 | 6,750 | 6,790 | 6,230 | 6,450 | -4.02% | 1,046,000 | - | -1.62% | - | - |
| 08/06 | 6,800 | 6,990 | 6,580 | 6,720 | -7.69% | 1,099,800 | - | +1.83% | - | - |
| 08/05 | 6,890 | 7,310 | 6,820 | 7,280 | +12.17% | 878,200 | - | +9.28% | - | - |
| 08/04 | 6,300 | 6,530 | 6,130 | 6,490 | +4.68% | 621,300 | - | -2.84% | - | - |
| 08/03 | 6,020 | 6,360 | 5,900 | 6,200 | +1.81% | 998,000 | - | -7.86% | - | - |
| 07/31 | 5,890 | 6,090 | 5,650 | 6,090 | +19.65% | 671,200 | - | -10.55% | - | - |
| 07/30 | 5,060 | 5,310 | 4,885 | 5,090 | +0.99% | 895,500 | - | -26.41% | - | - |
| 07/29 | 5,470 | 5,590 | 4,860 | 5,040 | -7.69% | 1,105,100 | - | -28.37% | - | - |
| 07/28 | 5,800 | 5,800 | 5,360 | 5,460 | -11.22% | 933,300 | - | -23.69% | - | - |
| 07/27 | 6,300 | 6,320 | 5,940 | 6,150 | -2.07% | 638,400 | - | -15.71% | - | - |
| 07/24 | 6,520 | 6,620 | 6,170 | 6,280 | -4.85% | 714,400 | - | -14.81% | - | - |
| 07/23 | 6,800 | 6,890 | 6,570 | 6,600 | +1.54% | 492,400 | - | -11.39% | - | - |
| 07/22 | 6,600 | 6,850 | 6,490 | 6,500 | +2.2% | 768,000 | - | -13.45% | - | - |
| 07/21 | 6,020 | 6,370 | 5,830 | 6,360 | +6.71% | 932,900 | - | -15.98% | - | - |
| 07/17 | 6,120 | 6,120 | 5,620 | 5,960 | -9.97% | 1,352,000 | - | -22.07% | - | - |
| 07/16 | 6,880 | 6,920 | 6,550 | 6,620 | -7.15% | 664,000 | - | -14.23% | - | - |
| 07/15 | 7,120 | 7,260 | 7,040 | 7,130 | +0.71% | 533,500 | - | -7.86% | - | - |
| 07/14 | 6,900 | 7,110 | 6,740 | 7,080 | -1.67% | 829,600 | - | -8.42% | - | - |
| 07/13 | 7,260 | 7,760 | 7,090 | 7,200 | -1.77% | 642,200 | - | -6.9% | - | - |
| 07/10 | 7,180 | 7,650 | 7,160 | 7,330 | +5.77% | 735,600 | - | -5.14% | - | - |
| 07/09 | 7,090 | 7,130 | 6,830 | 6,930 | +2.36% | 618,300 | - | -10.5% | - | - |
| 07/08 | 6,770 | 7,130 | 6,730 | 6,770 | -2.87% | 815,500 | - | -12.95% | - | - |
| 07/07 | 7,310 | 7,490 | 6,960 | 6,970 | -6.57% | 744,600 | - | -10.82% | - | - |
| 07/06 | 7,750 | 7,770 | 7,350 | 7,460 | -3.74% | 704,200 | - | -4.85% | - | - |
| 07/03 | 7,180 | 7,750 | 6,910 | 7,750 | +3.06% | 976,800 | - | -1.16% | - | - |
| 07/02 | 7,700 | 7,870 | 7,380 | 7,520 | -9.18% | 960,900 | - | -4.08% | - | - |
| 07/01 | 8,030 | 8,300 | 7,900 | 8,280 | +7.12% | 732,700 | - | +5.4% | - | - |
| 06/30 | 7,850 | 7,960 | 7,630 | 7,730 | 0% | 642,800 | - | -1.44% | - | - |
| 06/29 | 8,110 | 8,110 | 7,370 | 7,730 | -5.39% | 997,200 | - | -1.62% | - | - |
| 06/26 | 8,510 | 8,650 | 8,030 | 8,170 | -7.26% | 783,400 | - | +3.81% | - | - |
| 06/25 | 8,670 | 8,870 | 8,440 | 8,810 | +9.17% | 900,900 | - | +12.36% | - | - |
| 06/24 | 8,110 | 8,490 | 7,830 | 8,070 | +0.75% | 756,000 | - | +3.81% | - | - |
| 06/23 | 9,110 | 9,140 | 8,010 | 8,010 | -10.9% | 1,057,900 | - | +3.76% | - | - |
| 06/22 | 8,200 | 9,150 | 8,200 | 8,990 | +11.54% | 1,186,800 | - | +17.06% | - | - |
| 06/19 | 8,400 | 8,510 | 7,940 | 8,060 | -1.23% | 673,600 | - | +5.86% | - | - |
| 06/18 | 8,200 | 8,530 | 8,130 | 8,160 | 0% | 588,700 | - | +7.64% | - | - |
| 06/17 | 7,870 | 8,340 | 7,840 | 8,160 | +2.13% | 695,100 | - | +7.44% | - | - |
| 06/16 | 8,320 | 8,340 | 7,970 | 7,990 | -4.08% | 719,100 | - | +5.15% | - | - |
| 06/15 | 8,170 | 8,330 | 7,870 | 8,330 | +8.18% | 843,000 | - | +9.52% | - | - |
| 06/12 | 7,420 | 7,930 | 7,420 | 7,700 | +8.15% | 879,700 | - | +1.38% | - | - |
| 06/11 | 6,650 | 7,200 | 6,470 | 7,120 | +2.45% | 690,700 | - | -6.29% | - | - |
| 06/10 | 7,000 | 7,400 | 6,810 | 6,950 | -2.93% | 812,700 | - | -8.91% | - | - |
| 06/09 | 7,190 | 7,270 | 6,920 | 7,160 | +1.85% | 613,800 | - | -6.15% | - | - |
| 06/08 | 6,970 | 7,130 | 6,780 | 7,030 | -8.94% | 826,000 | - | -7.79% | - | - |
| 06/05 | 7,490 | 7,800 | 7,280 | 7,720 | -0.9% | 643,500 | - | +1.39% | - | - |
| 06/04 | 7,600 | 7,980 | 7,550 | 7,790 | +0.52% | 459,700 | - | +2.84% | - | - |
| 06/03 | 7,790 | 8,060 | 7,430 | 7,750 | +2.38% | 924,400 | - | +3.04% | - | - |
| 06/02 | 7,500 | 7,660 | 6,990 | 7,570 | +1.2% | 812,300 | - | +1.41% | - | - |
| 06/01 | 7,600 | 7,810 | 7,360 | 7,480 | -3.23% | 684,500 | - | +0.89% | - | - |
| 05/29 | 8,000 | 8,070 | 7,530 | 7,730 | -2.15% | 630,800 | - | +4.86% | - | - |
| 05/28 | 7,700 | 8,150 | 7,520 | 7,900 | -0.75% | 673,900 | - | +7.85% | - | - |
| 05/27 | 8,900 | 9,160 | 7,880 | 7,960 | -1.61% | 1,147,000 | - | +9.45% | - | - |
| 05/26 | 8,180 | 8,370 | 7,860 | 8,090 | +0.62% | 647,400 | - | +11.89% | - | - |
| 05/25 | 7,800 | 8,210 | 7,760 | 8,040 | +7.92% | 686,800 | - | +12.01% | - | - |
| 05/22 | 7,400 | 7,680 | 7,370 | 7,450 | +4.2% | 680,900 | - | +4.56% | - | - |
| 05/21 | 6,970 | 7,380 | 6,940 | 7,150 | +6.56% | 769,600 | - | +0.83% | - | - |
| 05/20 | 6,920 | 7,040 | 6,550 | 6,710 | -4.42% | 750,500 | - | -5.07% | - | - |
| 05/19 | 7,200 | 7,310 | 6,670 | 7,020 | -4.36% | 908,000 | - | -0.52% | - | - |
| 05/18 | 7,400 | 7,550 | 6,900 | 7,340 | +1.66% | 1,195,100 | - | +4.22% | - | - |
| 05/15 | 7,760 | 8,190 | 7,040 | 7,220 | -15.16% | 2,372,900 | - | +3.36% | - | - |
| 05/14 | 8,710 | 9,180 | 8,470 | 8,510 | +3.03% | 1,945,900 | - | +22.78% | - | - |
| 05/13 | 7,800 | 8,290 | 7,750 | 8,260 | +1.1% | 752,300 | - | +21.03% | - | - |
| 05/12 | 8,210 | 8,550 | 8,010 | 8,170 | +1.36% | 1,005,600 | - | +21.54% | - | - |
| 05/11 | 8,080 | 8,180 | 7,790 | 8,060 | +3.6% | 1,023,000 | - | +21.62% | - | - |
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 | 2,775 4/2 | 709 3/17 | 865,500 5/18 | - | - | +15.01% 10/11 | -35.04% 8/10 |
| 2009年 3月期 | 975 6/25 6/24 | 310 12/5 | 66,400 12/26 | - | - | +36.43% 12/29 | -36.81% 10/10 |
| 2010年 3月期 | 689 8/25 | 472 7/14 | 99,400 8/24 | - | - | +17.79% 6/15 | -17.01% 11/18 |
| 2011年 3月期 | 675 5/20 | 408 3/16 | 105,800 5/14 | 71億5829万 | 43億2679万 | +12.15% 1/11 | -29.54% 3/15 |
| 2012年 3月期 | 538 4/13 | 352 12/30 | 121,100 2/28 | 57億542万 | 37億3291万 | +10.23% 2/24 | -10.8% 8/9 |
| 2013年 3月期 | 422 9/24 9/21 | 348 11/14 | 44,200 9/25 | 44億7525万 | 36億9049万 | +8.56% 7/4 | -8.59% 5/16 |
| 2014年 3月期 | 757 1/15 | 342 9/4 | 2,975,000 1/16 | 80億2789万 | 36億2686万 | +85.79% 1/15 | -16.57% 2/13 |
| 2015年 3月期 | 845 2/26 | 396 4/14 | 816,900 11/10 | 89億6112万 | 41億9953万 | +22.86% 2/26 | -14.6% 10/16 |
| 2016年 3月期 | 870 4/15 | 360 2/12 | 442,700 3/14 | 92億2624万 | 38億1775万 | +21.48% 3/14 | -29.56% 2/12 |
| 2017年 3月期 | 670 2/7 | 370 6/28 | 330,500 4/27 | 71億526万 | 39億2380万 | +17.88% 4/7 | -14.8% 11/9 |
| 2018年 3月期 | 938 3/6 | 564 2/7 | 1,818,800 2/9 | 99億4737万 | 59億8115万 | +23.75% 3/6 | -12.08% 4/6 |
| 2019年 3月期 | 1,088 5/22 | 540 12/25 | 2,125,800 8/7 | 115億3810万 | 57億2663万 | +22.89% 5/15 | -20.39% 12/25 |
| 2020年 3月期 | 1,222 1/14 | 452 8/29 | 1,633,800 5/13 | 129億5916万 | 47億9340万 | +33.09% 10/29 | -25.01% 3/13 |
| 2021年 3月期 | 2,643 1/14 | 705 4/6 | 2,842,600 1/14 | 280億2869万 | 74億7644万 | +41.4% 7/8 | -22.86% 11/13 |
| 2022年 3月期 | 3,175 1/5 | 1,647 10/5 | 3,093,200 11/10 | 396億964万 | 198億8831万 | +25.34% 11/11 | -18.79% 2/24 |
| 2023年 3月期 | 2,123 4/5 | 1,280 10/3 | 872,800 5/13 | 267億6016万 | 161億6040万 | +11.15% 11/11 | -13.95% 7/4 |
| 2024年 3月期 | 3,615 3/7 | 1,330 10/4 | 2,106,400 3/5 | 457億1145万 | 168億1776万 | +56.02% 3/5 | -13.72% 8/15 |
| 2025年 3月期 | 4,145 7/11 | 1,807 3/31 | 2,426,800 8/9 | 524億1326万 | 228億5388万 | +38.81% 5/17 | -35.48% 8/5 |
| 2026年 3月期 | 10,270 2/25 | 1,252 4/7 | 1,743,600 2/12 | 1300億8505万 | 158億3456万 | +67.23% 2/12 | -26.62% 3/31 |
| 最新 | 8,290 2026/10/2 | 680,200 | 1215億6049万 | +21.11% 6,845 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/10/02 vs 2025/12/30
- 116%（2.16倍）
- 過去安値
310円（2008/12/05） - 2574%（26.74倍）
8,290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。
