日置電機（6866）の株価チャート
株価
7/28
- 前日 (7/27)
- 11,430
- 始値
- 10,920
- 高値
- 10,990
- 安値
- 10,620
- 終値 -6.91%
- 10,640
- 出来高 +18.91%
- 56,600
乖離率
- 株価（5日）
移動平均値 - -6.37%
11,364 - 株価（25日）
移動平均値 - -8.94%
11,684 - 出来高（5日）
移動平均値 - -6.75%
60,700
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 10,920 | 10,990 | 10,620 | 10,640 | -6.91% | 56,600 | 1492億1924万 | -8.94% | 18.92 | 3.12 |
| 07/27 | 11,530 | 11,530 | 11,200 | 11,430 | -1.21% | 47,600 | 1602億9849万 | -2.93% | 20.32 | 3.35 |
| 07/24 | 11,540 | 11,730 | 11,410 | 11,570 | -0.17% | 46,500 | 1622億6190万 | -2.2% | 20.57 | 3.39 |
| 07/23 | 11,740 | 11,780 | 11,350 | 11,590 | 0% | 63,100 | 1625億4239万 | -2.39% | 20.61 | 3.39 |
| 07/22 | 11,580 | 11,940 | 11,400 | 11,590 | +3.76% | 89,700 | 1625億4239万 | -2.74% | 20.61 | 3.39 |
| 07/21 | 11,080 | 11,170 | 10,510 | 11,170 | +3.04% | 81,800 | 1566億5215万 | -6.51% | 19.86 | 3.27 |
| 07/17 | 10,930 | 11,040 | 10,460 | 10,840 | -3.47% | 119,100 | 1520億2411万 | -9.64% | 19.27 | 3.17 |
| 07/16 | 12,180 | 12,900 | 11,130 | 11,230 | -4.02% | 229,800 | 1574億9361万 | -6.78% | 19.97 | 3.29 |
| 07/15 | 11,490 | 11,940 | 11,380 | 11,700 | +3.82% | 146,000 | 1640億8507万 | -3.15% | 20.8 | 3.43 |
| 07/14 | 11,350 | 11,400 | 11,000 | 11,270 | -1.05% | 46,100 | 1580億5459万 | -6.95% | 20.04 | 3.3 |
| 07/13 | 11,720 | 11,950 | 11,300 | 11,390 | -0.87% | 54,900 | 1597億3751万 | -6.52% | 20.25 | 3.34 |
| 07/10 | 11,340 | 11,660 | 11,280 | 11,490 | +4.08% | 51,900 | 1611億3995万 | -6.08% | 20.43 | 3.37 |
| 07/09 | 11,000 | 11,160 | 10,780 | 11,040 | +2.22% | 55,300 | 1548億2898万 | -10.28% | 19.63 | 3.23 |
| 07/08 | 11,060 | 11,430 | 10,760 | 10,800 | -4.93% | 66,700 | 1514億6314万 | -12.85% | 19.2 | 3.16 |
| 07/07 | 11,850 | 11,880 | 11,290 | 11,360 | -3.97% | 38,800 | 1593億1678万 | -8.96% | 20.2 | 3.33 |
| 07/06 | 11,850 | 12,110 | 11,600 | 11,830 | -2.31% | 54,700 | 1659億823万 | -5.61% | 21.03 | 3.46 |
| 07/03 | 11,440 | 12,110 | 11,440 | 12,110 | +0.58% | 55,800 | 1698億3506万 | -3.79% | 21.53 | 3.55 |
| 07/02 | 12,300 | 12,310 | 11,890 | 12,040 | -3.99% | 39,200 | 1688億5335万 | -4.38% | 21.41 | 3.53 |
| 07/01 | 12,310 | 12,600 | 12,290 | 12,540 | +2.96% | 33,100 | 1758億6553万 | -0.42% | 22.3 | 3.67 |
| 06/30 | 12,480 | 12,560 | 12,110 | 12,180 | -2.33% | 46,000 | 1708億1676万 | -3.15% | 21.65 | 3.57 |
| 06/29 | 12,560 | 12,560 | 12,040 | 12,470 | -1.66% | 45,700 | 1748億8383万 | -1.01% | 22.17 | 3.66 |
| 06/26 | 12,480 | 12,860 | 12,150 | 12,680 | -0.7% | 60,800 | 1778億2894万 | +0.56% | 22.54 | 3.72 |
| 06/25 | 12,550 | 12,920 | 12,350 | 12,770 | +6.86% | 86,900 | 1790億9114万 | +1.35% | 22.7 | 3.74 |
| 06/24 | 12,200 | 12,470 | 11,890 | 11,950 | -3.71% | 55,900 | 1675億9116万 | -4.94% | 21.25 | 3.5 |
| 06/23 | 13,000 | 13,010 | 12,410 | 12,410 | -4.02% | 50,300 | 1740億4236万 | -1.19% | 22.06 | 3.64 |
| 06/22 | 12,900 | 13,160 | 12,810 | 12,930 | +1.09% | 37,300 | 1813億3503万 | +3.23% | 22.99 | 3.79 |
| 06/19 | 12,980 | 13,050 | 12,670 | 12,790 | +0.79% | 92,500 | 1793億7162万 | +2.54% | 22.74 | 3.75 |
| 06/18 | 12,700 | 12,890 | 12,540 | 12,690 | +0.48% | 51,600 | 1779億6919万 | +2.12% | 22.56 | 3.72 |
| 06/17 | 12,240 | 12,670 | 12,220 | 12,630 | +1.94% | 36,600 | 1771億2772万 | +1.77% | 22.46 | 3.7 |
| 06/16 | 12,550 | 12,580 | 12,260 | 12,390 | +0.08% | 33,500 | 1737億6188万 | +0.02% | 22.03 | 3.63 |
| 06/15 | 12,560 | 12,560 | 12,250 | 12,380 | +2.23% | 62,500 | 1736億2163万 | +0.08% | 22.01 | 3.63 |
| 06/12 | 12,190 | 12,670 | 11,760 | 12,110 | +0.33% | 76,000 | 1698億3506万 | -1.94% | 21.53 | 3.55 |
| 06/11 | 12,000 | 12,170 | 11,590 | 12,070 | -3.36% | 87,200 | 1692億7408万 | -2.08% | 21.46 | 3.54 |
| 06/10 | 12,570 | 12,820 | 12,360 | 12,490 | -4.44% | 74,500 | 1751億6431万 | +1.5% | 22.21 | 3.66 |
| 06/09 | 12,890 | 13,290 | 12,250 | 13,070 | +3.48% | 110,700 | 1832億9845万 | +6.65% | 23.24 | 3.83 |
| 06/08 | 13,310 | 13,500 | 12,530 | 12,630 | -4.82% | 205,000 | 1771億2772万 | +3.69% | 22.46 | 3.7 |
| 06/05 | 13,060 | 13,420 | 12,760 | 13,270 | +0.45% | 64,000 | 1861億332万 | +9.67% | 23.59 | 3.89 |
| 06/04 | 12,640 | 13,800 | 12,640 | 13,210 | +2.09% | 83,100 | 1852億6186万 | +10.14% | 23.49 | 3.87 |
| 06/03 | 12,750 | 13,090 | 12,500 | 12,940 | +1.49% | 50,700 | 1814億7528万 | +8.89% | 23.01 | 3.79 |
| 06/02 | 13,050 | 13,050 | 12,390 | 12,750 | -3.26% | 69,300 | 1788億1065万 | +8.24% | 22.67 | 3.74 |
| 06/01 | 12,200 | 13,210 | 12,200 | 13,180 | +8.03% | 82,200 | 1848億4113万 | +12.8% | 23.43 | 3.86 |
| 05/29 | 12,330 | 12,480 | 12,110 | 12,200 | +0.83% | 75,400 | 1710億9725万 | +5.26% | 21.69 | 3.58 |
| 05/28 | 11,890 | 12,140 | 11,680 | 12,100 | 0% | 72,600 | 1696億9481万 | +4.97% | 21.51 | 3.55 |
| 05/27 | 12,790 | 12,940 | 12,050 | 12,100 | -4.8% | 87,700 | 1696億9481万 | +5.48% | 21.51 | 3.55 |
| 05/26 | 12,700 | 12,830 | 12,520 | 12,710 | -0.47% | 40,300 | 1782億4967万 | +11.73% | 22.6 | 3.73 |
| 05/25 | 12,750 | 12,870 | 12,600 | 12,770 | +2.57% | 45,100 | 1790億9114万 | +14.05% | 22.7 | 3.74 |
| 05/22 | 12,180 | 12,690 | 12,120 | 12,450 | +3.32% | 53,500 | 1746億334万 | +13.15% | 22.13 | 3.65 |
| 05/21 | 12,150 | 12,320 | 11,960 | 12,050 | +3.34% | 72,100 | 1689億9359万 | +11.38% | 21.42 | 3.53 |
| 05/20 | 11,470 | 11,710 | 11,310 | 11,660 | +0.95% | 65,300 | 1635億2409万 | +9.43% | 20.73 | 3.42 |
| 05/19 | 11,760 | 11,810 | 11,400 | 11,550 | -0.77% | 78,900 | 1619億8141万 | +9.95% | 20.53 | 3.39 |
| 05/18 | 11,600 | 11,770 | 11,550 | 11,640 | 0% | 66,700 | 1632億4360万 | +12.41% | 20.69 | 3.41 |
| 05/15 | 12,300 | 12,400 | 11,520 | 11,640 | -5.06% | 94,300 | 1632億4360万 | +14.17% | 20.69 | 3.41 |
| 05/14 | 12,300 | 12,650 | 12,180 | 12,260 | +1.49% | 86,500 | 1719億3871万 | +22.23% | 21.8 | 3.59 |
| 05/13 | 12,180 | 12,300 | 11,860 | 12,080 | +1.26% | 73,900 | 1694億1432万 | +22.8% | 21.48 | 3.54 |
| 05/12 | 12,060 | 12,240 | 11,770 | 11,930 | +0.51% | 70,200 | 1673億1067万 | +23.65% | 21.21 | 3.5 |
| 05/11 | 11,610 | 11,900 | 11,490 | 11,870 | +2.68% | 91,600 | 1664億6921万 | +25.42% | 21.1 | 3.48 |
| 05/08 | 11,530 | 11,820 | 11,500 | 11,560 | +0.26% | 77,500 | 1621億2165万 | +24.7% | 20.55 | 3.39 |
| 05/07 | 11,640 | 11,810 | 11,530 | 11,530 | +2.67% | 86,100 | 1617億92万 | +26.75% | 20.5 | 3.38 |
| 05/01 | 11,000 | 11,250 | 11,000 | 11,230 | +0.45% | 78,100 | 1574億9361万 | +25.66% | 19.97 | 3.29 |
| 04/30 | 10,610 | 11,270 | 10,610 | 11,180 | +5.08% | 141,100 | 1567億9240万 | +27.18% | 19.88 | 3.28 |
| 04/28 | 10,700 | 10,730 | 10,500 | 10,640 | +0.28% | 57,800 | 1492億1924万 | +23.06% | 18.92 | 3.12 |
| 04/27 | 10,660 | 10,830 | 10,440 | 10,610 | +1.43% | 75,900 | 1487億9851万 | +24.6% | 18.86 | 3.11 |
| 04/24 | 10,310 | 10,490 | 10,240 | 10,460 | +1.26% | 62,100 | 1466億9485万 | +24.82% | 18.6 | 3.07 |
| 04/23 | 10,330 | 10,370 | 10,010 | 10,330 | -0.48% | 94,600 | 1448億7169万 | +25.08% | 18.37 | 3.03 |
| 04/22 | 10,820 | 10,850 | 10,180 | 10,380 | -4.07% | 100,800 | 1455億7290万 | +27.35% | 18.45 | 3.04 |
| 04/21 | 10,710 | 10,890 | 10,530 | 10,820 | +1.88% | 125,300 | 1517億4362万 | +34.63% | 19.24 | 3.17 |
| 04/20 | 10,800 | 10,920 | 10,260 | 10,620 | -0.75% | 215,300 | 1489億3875万 | +34.36% | 18.88 | 3.11 |
| 04/17 | 10,330 | 11,090 | 10,250 | 10,700 | +9.97% | 746,100 | 1500億6070万 | +37.46% | 19.02 | 3.14 |
| 04/16 | 9,730 | 9,730 | 9,730 | 9,730 | +18.23% | 51,800 | 1364億5707万 | +27.01% | 17.3 | 2.85 |
| 04/15 | 8,070 | 8,280 | 8,030 | 8,230 | +3.78% | 158,400 | 1154億2052万 | +8.52% | 14.63 | 2.41 |
| 04/14 | 7,970 | 8,010 | 7,850 | 7,930 | +1.15% | 51,100 | 1112億1321万 | +4.91% | 14.1 | 2.32 |
| 04/13 | 7,960 | 7,980 | 7,820 | 7,840 | -1.51% | 43,400 | 1099億5102万 | +4.06% | 13.94 | 2.3 |
| 04/10 | 7,930 | 8,020 | 7,910 | 7,960 | +0.76% | 38,500 | 1116億3394万 | +5.74% | 14.15 | 2.33 |
| 04/09 | 7,830 | 7,920 | 7,790 | 7,900 | +1.28% | 45,700 | 1107億9248万 | +5.17% | 14.05 | 2.32 |
| 04/08 | 7,800 | 7,870 | 7,750 | 7,800 | +1.96% | 49,200 | 1093億9004万 | +4.17% | 13.87 | 2.29 |
| 04/07 | 7,520 | 7,650 | 7,520 | 7,650 | +1.73% | 21,900 | 1072億8639万 | +2.3% | 13.6 | 2.24 |
| 04/06 | 7,490 | 7,560 | 7,440 | 7,520 | +1.35% | 25,100 | 1054億6322万 | +0.48% | 13.37 | 2.2 |
| 04/03 | 7,500 | 7,510 | 7,410 | 7,420 | +0.95% | 16,200 | 1040億6078万 | -0.97% | 13.19 | 2.18 |
| 04/02 | 7,500 | 7,510 | 7,310 | 7,350 | 0% | 27,400 | 1030億7908万 | -1.99% | 13.07 | 2.15 |
| 04/01 | 7,270 | 7,360 | 7,220 | 7,350 | +4.7% | 51,500 | 1030億7908万 | -2.16% | 13.07 | 2.15 |
| 03/31 | 7,080 | 7,180 | 7,020 | 7,020 | -2.9% | 34,800 | 984億5104万 | -6.65% | 12.48 | 2.17 |
| 03/30 | 7,220 | 7,230 | 7,060 | 7,230 | -3.86% | 47,200 | 1013億9615万 | -3.92% | 12.85 | 2.24 |
| 03/27 | 7,540 | 7,540 | 7,380 | 7,520 | -0.79% | 26,600 | 1054億6322万 | -0.04% | 13.37 | 2.33 |
| 03/26 | 7,600 | 7,620 | 7,500 | 7,580 | +0.13% | 26,300 | 1063億468万 | +0.89% | 13.48 | 2.34 |
| 03/25 | 7,440 | 7,580 | 7,440 | 7,570 | +2.99% | 28,500 | 1061億6444万 | +1.05% | 13.46 | 2.34 |
| 03/24 | 7,500 | 7,510 | 7,280 | 7,350 | +1.38% | 32,500 | 1030億7908万 | -1.54% | 13.07 | 2.27 |
| 03/23 | 7,270 | 7,300 | 7,180 | 7,250 | -2.29% | 44,100 | 1016億7664万 | -2.63% | 12.89 | 2.24 |
| 03/19 | 7,500 | 7,550 | 7,420 | 7,420 | -2.88% | 32,400 | 1040億6078万 | -0.24% | 13.19 | 2.29 |
| 03/18 | 7,600 | 7,640 | 7,550 | 7,640 | +1.6% | 18,100 | 1071億4614万 | +2.96% | 13.58 | 2.36 |
| 03/17 | 7,640 | 7,650 | 7,480 | 7,520 | +0.4% | 33,200 | 1054億6322万 | +1.87% | 13.37 | 2.33 |
| 03/16 | 7,630 | 7,630 | 7,450 | 7,490 | -1.83% | 25,600 | 1050億4249万 | +2.09% | 13.32 | 2.32 |
| 03/13 | 7,520 | 7,670 | 7,520 | 7,630 | 0% | 35,100 | 1070億590万 | +4.61% | 13.57 | 2.36 |
| 03/12 | 7,800 | 7,800 | 7,580 | 7,630 | -2.3% | 38,500 | 1070億590万 | +5.33% | 13.57 | 2.36 |
| 03/11 | 7,750 | 7,960 | 7,720 | 7,810 | +2.76% | 47,600 | 1095億3029万 | +8.58% | 13.89 | 2.42 |
| 03/10 | 7,450 | 7,640 | 7,400 | 7,600 | +4.11% | 31,700 | 1065億8517万 | +6.67% | 13.51 | 2.35 |
| 03/09 | 7,270 | 7,370 | 7,220 | 7,300 | -5.07% | 62,900 | 1023億7786万 | +3.28% | 12.98 | 2.26 |
| 03/06 | 7,400 | 7,700 | 7,400 | 7,690 | +1.85% | 41,100 | 1078億4736万 | +9.51% | 13.67 | 2.38 |
| 03/05 | 7,540 | 7,640 | 7,440 | 7,550 | +3.28% | 39,500 | 1058億8395万 | +8.45% | 13.42 | 2.34 |
| 03/04 | 7,300 | 7,520 | 7,170 | 7,310 | -3.31% | 59,700 | 1025億1810万 | +5.76% | 13 | 2.26 |
| 03/03 | 7,800 | 7,980 | 7,540 | 7,560 | -2.95% | 48,700 | 1060億2419万 | +10% | 13.44 | 2.34 |
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 12月期 | 2,480 5/7 4/16 他2件 | 1,350 10/28 10/10 他2件 | 41,600 12/26 | - | - | +16.54% 4/9 | -23.15% 7/14 |
| 2009年 12月期 | 2,025 6/15 | 1,351 2/12 | 44,900 6/22 | - | - | +23.19% 6/15 | -10.69% 4/28 |
| 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 | +9.32% 4/27 | -10.87% 7/1 |
| 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 | +5.22% 9/29 | -24.54% 3/15 |
| 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 | +8.83% 3/29 | -8.1% 7/13 |
| 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 | +8.76% 4/11 | -7.74% 6/27 |
| 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 | +8.26% 7/29 | -7.06% 5/30 |
| 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 | +15.11% 4/22 | -18.38% 8/25 |
| 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 | +11.07% 3/15 | -17.09% 6/28 |
| 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 | +15.85% 1/29 | -10.18% 4/14 |
| 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 | +24.69% 4/18 | -18.27% 12/26 |
| 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 | +18.49% 2/13 | -18.15% 5/13 |
| 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 | +15.66% 7/21 | -26.08% 3/13 |
| 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 | +25.17% 4/19 | -22.72% 1/27 |
| 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 | +15.2% 2/1 | -11.84% 2/8 |
| 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 | +13.14% 2/16 | -10.24% 7/21 |
| 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 | +20.03% 7/17 | -13.58% 8/5 |
| 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 | +9.28% 8/19 | -18.96% 4/7 |
| 最新 | 10,640 2026/7/28 | 56,600 | 1492億1924万 | -8.94% 11,684 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 160%（2.6倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/07/28 vs 2025/12/30
- 74%（1.74倍）
- 過去安値
433円（2002/01/23） - 2359%（24.59倍）
10,640円（7/28）
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。
