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
09/25	10,320	10,520	10,290	10,440	-0.38%	33,800	-	+0.02%	-	-
09/24	10,180	10,630	10,180	10,480	+2.95%	46,700	-	-0.1%	-	-
09/18	10,100	10,220	10,060	10,180	+2.31%	40,100	-	-3.65%	-	-
09/17	10,200	10,270	9,940	9,950	-2.07%	28,800	-	-6.52%	-	-
09/16	10,070	10,180	9,990	10,160	+2.11%	30,300	-	-5.29%	-	-
09/15	9,800	10,050	9,800	9,950	0%	19,000	-	-7.78%	-	-
09/14	9,840	10,020	9,710	9,950	-0.6%	15,600	-	-8.43%	-	-
09/11	9,850	10,040	9,810	10,010	-1.86%	29,500	-	-8.67%	-	-
09/10	10,100	10,240	9,980	10,200	+0.59%	21,100	-	-7.76%	-	-
09/09	9,990	10,200	9,990	10,140	+1.81%	22,500	-	-9.29%	-	-
09/08	10,300	10,370	9,960	9,960	-4.6%	34,100	-	-11.55%	-	-
09/07	10,340	10,460	10,280	10,440	+2.35%	29,900	-	-7.76%	-	-
09/04	10,170	10,340	10,140	10,200	-0.29%	22,300	-	-10.12%	-	-
09/03	10,300	10,370	10,100	10,230	-0.68%	40,100	-	-9.91%	-	-
09/02	10,500	10,540	10,270	10,300	-3.65%	43,100	-	-9.32%	-	-
09/01	10,800	10,850	10,680	10,690	-1.75%	26,100	-	-6.01%	-	-
08/31	10,520	10,970	10,520	10,880	+1.49%	35,600	-	-4.58%	-	-
08/28	10,860	10,970	10,680	10,720	-0.65%	25,600	-	-6.21%	-	-
08/27	10,760	10,940	10,600	10,790	+0.37%	37,100	-	-5.89%	-	-
08/26	10,820	10,820	10,630	10,750	-1.01%	22,400	-	-6.5%	-	-
08/25	10,820	10,860	10,660	10,860	+0.37%	21,200	-	-5.68%	-	-
08/24	10,930	10,930	10,590	10,820	+0.46%	23,000	-	-6.02%	-	-
08/21	10,840	10,920	10,580	10,770	-3.32%	52,000	-	-6.58%	-	-
08/20	11,050	11,150	10,810	11,140	+1.74%	73,600	-	-3.68%	-	-
08/19	11,220	11,370	10,850	10,950	-6.81%	76,500	-	-5.38%	-	-
08/18	12,390	12,430	11,750	11,750	-5.01%	30,500	-	+1.39%	-	-
08/17	12,000	12,430	11,830	12,370	+2.15%	40,400	-	+6.83%	-	-
08/14	11,910	12,200	11,850	12,110	+0.67%	48,400	-	+5.07%	-	-
08/13	11,990	12,110	11,870	12,030	+2.47%	36,900	-	+4.85%	-	-
08/12	11,870	11,870	11,600	11,740	-0.93%	52,300	-	+2.57%	-	-
08/10	12,430	12,540	11,830	11,850	-3.66%	49,200	-	+3.49%	-	-
08/07	12,310	12,400	11,900	12,300	-1.2%	39,400	-	+7.33%	-	-
08/06	13,000	13,320	12,380	12,450	-5.75%	63,900	-	+8.73%	-	-
08/05	12,610	13,210	12,610	13,210	+8.1%	81,200	-	+15.33%	-	-
08/04	11,550	12,600	11,440	12,220	+7.48%	106,300	-	+7.08%	-	-
08/03	11,200	11,510	11,000	11,370	+1.43%	60,200	-	-0.46%	-	-
07/31	11,050	11,440	10,710	11,210	+8.2%	58,100	-	-2.31%	-	-
07/30	10,280	10,630	10,200	10,360	+0.19%	53,400	-	-10.2%	-	-
07/29	10,660	10,730	10,050	10,340	-2.82%	78,900	-	-10.87%	-	-
07/28	10,920	10,990	10,620	10,640	-6.91%	56,600	-	-8.94%	-	-
07/27	11,530	11,530	11,200	11,430	-1.21%	47,600	-	-2.93%	-	-
07/24	11,540	11,730	11,410	11,570	-0.17%	46,500	-	-2.2%	-	-
07/23	11,740	11,780	11,350	11,590	0%	63,100	-	-2.39%	-	-
07/22	11,580	11,940	11,400	11,590	+3.76%	89,700	-	-2.74%	-	-
07/21	11,080	11,170	10,510	11,170	+3.04%	81,800	-	-6.51%	-	-
07/17	10,930	11,040	10,460	10,840	-3.47%	119,100	-	-9.64%	-	-
07/16	12,180	12,900	11,130	11,230	-4.02%	229,800	-	-6.78%	-	-
07/15	11,490	11,940	11,380	11,700	+3.82%	146,000	-	-3.15%	-	-
07/14	11,350	11,400	11,000	11,270	-1.05%	46,100	-	-6.95%	-	-
07/13	11,720	11,950	11,300	11,390	-0.87%	54,900	-	-6.52%	-	-
07/10	11,340	11,660	11,280	11,490	+4.08%	51,900	-	-6.08%	-	-
07/09	11,000	11,160	10,780	11,040	+2.22%	55,300	-	-10.28%	-	-
07/08	11,060	11,430	10,760	10,800	-4.93%	66,700	-	-12.85%	-	-
07/07	11,850	11,880	11,290	11,360	-3.97%	38,800	-	-8.96%	-	-
07/06	11,850	12,110	11,600	11,830	-2.31%	54,700	-	-5.61%	-	-
07/03	11,440	12,110	11,440	12,110	+0.58%	55,800	-	-3.79%	-	-
07/02	12,300	12,310	11,890	12,040	-3.99%	39,200	-	-4.38%	-	-
07/01	12,310	12,600	12,290	12,540	+2.96%	33,100	-	-0.42%	-	-
06/30	12,480	12,560	12,110	12,180	-2.33%	46,000	-	-3.15%	-	-
06/29	12,560	12,560	12,040	12,470	-1.66%	45,700	-	-1.01%	-	-
06/26	12,480	12,860	12,150	12,680	-0.7%	60,800	-	+0.56%	-	-
06/25	12,550	12,920	12,350	12,770	+6.86%	86,900	-	+1.35%	-	-
06/24	12,200	12,470	11,890	11,950	-3.71%	55,900	-	-4.94%	-	-
06/23	13,000	13,010	12,410	12,410	-4.02%	50,300	-	-1.19%	-	-
06/22	12,900	13,160	12,810	12,930	+1.09%	37,300	-	+3.23%	-	-
06/19	12,980	13,050	12,670	12,790	+0.79%	92,500	-	+2.54%	-	-
06/18	12,700	12,890	12,540	12,690	+0.48%	51,600	-	+2.12%	-	-
06/17	12,240	12,670	12,220	12,630	+1.94%	36,600	-	+1.77%	-	-
06/16	12,550	12,580	12,260	12,390	+0.08%	33,500	-	+0.02%	-	-
06/15	12,560	12,560	12,250	12,380	+2.23%	62,500	-	+0.08%	-	-
06/12	12,190	12,670	11,760	12,110	+0.33%	76,000	-	-1.94%	-	-
06/11	12,000	12,170	11,590	12,070	-3.36%	87,200	-	-2.08%	-	-
06/10	12,570	12,820	12,360	12,490	-4.44%	74,500	-	+1.5%	-	-
06/09	12,890	13,290	12,250	13,070	+3.48%	110,700	-	+6.65%	-	-
06/08	13,310	13,500	12,530	12,630	-4.82%	205,000	-	+3.69%	-	-
06/05	13,060	13,420	12,760	13,270	+0.45%	64,000	-	+9.67%	-	-
06/04	12,640	13,800	12,640	13,210	+2.09%	83,100	-	+10.14%	-	-
06/03	12,750	13,090	12,500	12,940	+1.49%	50,700	-	+8.89%	-	-
06/02	13,050	13,050	12,390	12,750	-3.26%	69,300	-	+8.24%	-	-
06/01	12,200	13,210	12,200	13,180	+8.03%	82,200	-	+12.8%	-	-
05/29	12,330	12,480	12,110	12,200	+0.83%	75,400	-	+5.26%	-	-
05/28	11,890	12,140	11,680	12,100	0%	72,600	-	+4.97%	-	-
05/27	12,790	12,940	12,050	12,100	-4.8%	87,700	-	+5.48%	-	-
05/26	12,700	12,830	12,520	12,710	-0.47%	40,300	-	+11.73%	-	-
05/25	12,750	12,870	12,600	12,770	+2.57%	45,100	-	+14.05%	-	-
05/22	12,180	12,690	12,120	12,450	+3.32%	53,500	-	+13.15%	-	-
05/21	12,150	12,320	11,960	12,050	+3.34%	72,100	-	+11.38%	-	-
05/20	11,470	11,710	11,310	11,660	+0.95%	65,300	-	+9.43%	-	-
05/19	11,760	11,810	11,400	11,550	-0.77%	78,900	-	+9.95%	-	-
05/18	11,600	11,770	11,550	11,640	0%	66,700	-	+12.41%	-	-
05/15	12,300	12,400	11,520	11,640	-5.06%	94,300	-	+14.17%	-	-
05/14	12,300	12,650	12,180	12,260	+1.49%	86,500	-	+22.23%	-	-
05/13	12,180	12,300	11,860	12,080	+1.26%	73,900	-	+22.8%	-	-
05/12	12,060	12,240	11,770	11,930	+0.51%	70,200	-	+23.65%	-	-
05/11	11,610	11,900	11,490	11,870	+2.68%	91,600	-	+25.42%	-	-
05/08	11,530	11,820	11,500	11,560	+0.26%	77,500	-	+24.7%	-	-
05/07	11,640	11,810	11,530	11,530	+2.67%	86,100	-	+26.75%	-	-
05/01	11,000	11,250	11,000	11,230	+0.45%	78,100	-	+25.66%	-	-
04/30	10,610	11,270	10,610	11,180	+5.08%	141,100	-	+27.18%	-	-
04/28	10,700	10,730	10,500	10,640	+0.28%	57,800	-	+23.06%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	2,025 6/15	1,351 2/12	44,900 6/22	-	-	230億8410万 12/30
2010年 12月期	1,970 5/6	1,473 2/1	36,900 10/21	276億2799万	206億5788万	237億117万 12/30
2011年 12月期	1,775 1/18	1,150 3/15	50,000 3/10	248億9324万	161億2801万	187億2252万 12/30
2012年 12月期	1,609 4/3 4/2	1,260 7/26	82,500 6/27	225億6520万	176億7069万	192億2740万 12/28
2013年 12月期	1,660 5/22	1,350 9/2 2/15	69,800 6/26	232億8044万	189億3289万	189億4154万 12/30
2014年 12月期	1,880 7/30	1,314 2/5	262,700 1/6	263億6580万	184億2801万	234億2466万 12/30
2015年 12月期	2,980 7/17	1,665 1/16	230,500 4/16	417億9260万	233億5056万	301億160万 12/30
2016年 12月期	2,565 3/31	1,759 1/21	111,500 6/24	359億7249万	246億6885万	287億2502万 12/30
2017年 12月期	2,992 12/25	2,043 4/14	141,100 12/8	419億6090万	286億5177万	391億826万 12/29
2018年 12月期	5,230 7/17	2,875 1/4	227,000 5/31	733億4742万	403億2004万	489億8684万 12/28
2019年 12月期	5,080 4/15	3,035 8/15	140,000 1/28	712億4377万	425億6394万	517億7922万 12/30
2020年 12月期	4,355 12/10	2,350 3/13	98,500 7/8	610億7610万	329億5725万	570億847万 12/30
2021年 12月期	10,200 9/17	3,645 2/25	250,400 4/19	1430億4852万	511億1881万	1198億1814万 12/30
2022年 12月期	8,880 1/5	5,770 7/19	248,800 4/14	1245億3636万	809億2058万	864億1946万 12/30
2023年 12月期	9,870 4/18	5,970 1/6	431,900 7/19	1384億2048万	837億2545万	863億1206万 12/29
2024年 12月期	8,740 10/23	5,980 4/25	632,200 1/26	1225億7295万	838億6570万	1019億836万 12/30
2025年 12月期	8,190 1/27	5,260 7/15	257,300 4/16	1148億5954万	737億6815万	825億8634万 12/30
最新	10,440 2026/9/25		33,800	1464億1437万

日置電機（6866）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート