- 6871
- 2026/09/28
- 時価
- 5323億円
- PER 予
- 22.42倍
- 2010年以降
- 赤字-199.08倍
（2010-2025年） - PBR
- 5.65倍
- 2010年以降
- 0.28-15.4倍
（2010-2025年） - 配当 予
- 1.34%
- ROE 予
- 25.19%
- ROA 予
- 16.57%
- 資料
- Link
- CSV,JSON
日本マイクロニクス（6871）の株価チャート
株価
9/28
- 前日 (9/25)
- 13,830
- 始値
- 13,940
- 高値
- 13,950
- 安値
- 13,170
- 終値 -3.83%
- 13,300
- 出来高 +53.19%
- 1,175,900
乖離率
- 株価（5日）
移動平均値 - -0.6%
13,380 - 株価（25日）
移動平均値 - +2.56%
12,968 - 出来高（5日）
移動平均値 - -2.81%
1,209,900
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 13,940 | 13,950 | 13,170 | 13,300 | -3.83% | 1,175,900 | - | +2.56% | - | - |
| 09/25 | 13,890 | 14,000 | 13,610 | 13,830 | +0.51% | 767,600 | - | +6.45% | - | - |
| 09/24 | 13,950 | 13,950 | 13,150 | 13,760 | +2.76% | 1,082,600 | - | +5.62% | - | - |
| 09/18 | 12,910 | 13,510 | 12,800 | 13,390 | +6.1% | 1,703,300 | - | +2.28% | - | - |
| 09/17 | 13,020 | 13,070 | 12,430 | 12,620 | -1.87% | 1,320,100 | - | -4.07% | - | - |
| 09/16 | 12,350 | 12,930 | 12,100 | 12,860 | +3.79% | 1,157,800 | - | -2.8% | - | - |
| 09/15 | 11,670 | 12,690 | 11,630 | 12,390 | +1.72% | 1,266,100 | - | -6.65% | - | - |
| 09/14 | 12,380 | 12,480 | 11,790 | 12,180 | -3.94% | 1,272,300 | - | -8.65% | - | - |
| 09/11 | 12,720 | 12,800 | 12,200 | 12,680 | -6.9% | 1,469,200 | - | -5.33% | - | - |
| 09/10 | 12,860 | 13,700 | 12,330 | 13,620 | +6.74% | 1,527,800 | - | +1.09% | - | - |
| 09/09 | 12,550 | 13,030 | 12,460 | 12,760 | +3.66% | 1,120,400 | - | -5.93% | - | - |
| 09/08 | 12,790 | 13,140 | 12,310 | 12,310 | -4.72% | 830,700 | - | -9.7% | - | - |
| 09/07 | 12,540 | 12,930 | 12,420 | 12,920 | +8.21% | 1,130,500 | - | -5.65% | - | - |
| 09/04 | 11,840 | 12,100 | 11,650 | 11,940 | +1.02% | 677,700 | - | -12.97% | - | - |
| 09/03 | 12,000 | 12,060 | 11,680 | 11,820 | -0.67% | 777,000 | - | -13.85% | - | - |
| 09/02 | 12,100 | 12,280 | 11,880 | 11,900 | -3.72% | 1,105,600 | - | -13.12% | - | - |
| 09/01 | 12,410 | 12,570 | 12,150 | 12,360 | -3.74% | 1,111,800 | - | -10.04% | - | - |
| 08/31 | 12,310 | 12,850 | 12,190 | 12,840 | -1.38% | 1,250,100 | - | -7.21% | - | - |
| 08/28 | 13,280 | 13,540 | 12,990 | 13,020 | -1.96% | 1,158,800 | - | -6.59% | - | - |
| 08/27 | 14,140 | 14,220 | 13,220 | 13,280 | -1.92% | 1,163,200 | - | -5.63% | - | - |
| 08/26 | 13,650 | 13,650 | 13,170 | 13,540 | -2.38% | 954,800 | - | -4.42% | - | - |
| 08/25 | 13,180 | 13,880 | 12,930 | 13,870 | +2.21% | 927,100 | - | -2.48% | - | - |
| 08/24 | 13,590 | 14,070 | 13,260 | 13,570 | -0.88% | 936,500 | - | -4.62% | - | - |
| 08/21 | 13,420 | 13,880 | 13,180 | 13,690 | -0.51% | 1,102,500 | - | -4.41% | - | - |
| 08/20 | 13,580 | 13,980 | 13,420 | 13,760 | -0.86% | 1,786,900 | - | -4.78% | - | - |
| 08/19 | 13,760 | 14,280 | 13,400 | 13,880 | -5.9% | 1,449,100 | - | -4.67% | - | - |
| 08/18 | 15,350 | 15,880 | 14,640 | 14,750 | -3.72% | 1,491,400 | - | +0.57% | - | - |
| 08/17 | 15,700 | 16,200 | 15,050 | 15,320 | +2% | 2,003,700 | - | +3.9% | - | - |
| 08/14 | 15,180 | 15,480 | 14,400 | 15,020 | +3.87% | 2,300,600 | - | +1.58% | - | - |
| 08/13 | 14,550 | 15,090 | 14,330 | 14,460 | +3.66% | 3,309,800 | - | -2.19% | - | - |
| 08/12 | 14,070 | 14,240 | 13,570 | 13,950 | +0.43% | 1,717,100 | - | -5.82% | - | - |
| 08/10 | 13,710 | 14,270 | 13,600 | 13,890 | +1.31% | 1,189,100 | - | -6.53% | - | - |
| 08/07 | 14,800 | 14,820 | 13,210 | 13,710 | -6.35% | 1,205,400 | - | -8.26% | - | - |
| 08/06 | 15,360 | 15,690 | 14,460 | 14,640 | -8.04% | 1,067,200 | - | -2.59% | - | - |
| 08/05 | 15,000 | 16,020 | 14,850 | 15,920 | +10.33% | 1,281,100 | - | +5.16% | - | - |
| 08/04 | 14,030 | 14,570 | 13,660 | 14,430 | +4.11% | 1,190,100 | - | -4.87% | - | - |
| 08/03 | 13,280 | 14,250 | 13,180 | 13,860 | +2.06% | 1,337,500 | - | -9.15% | - | - |
| 07/31 | 13,800 | 14,080 | 13,090 | 13,580 | +13.83% | 2,209,400 | - | -11.75% | - | - |
| 07/30 | 11,280 | 12,480 | 11,030 | 11,930 | +6.04% | 1,937,900 | - | -23.28% | - | - |
| 07/29 | 12,890 | 13,100 | 10,820 | 11,250 | -13.19% | 1,585,400 | - | -28.4% | - | - |
| 07/28 | 13,620 | 13,640 | 12,710 | 12,960 | -12.49% | 1,149,600 | - | -18.51% | - | - |
| 07/27 | 15,070 | 15,230 | 14,320 | 14,810 | -3.58% | 961,000 | - | -7.76% | - | - |
| 07/24 | 16,130 | 16,420 | 15,020 | 15,360 | -6.17% | 1,059,800 | - | -4.48% | - | - |
| 07/23 | 16,430 | 16,630 | 16,040 | 16,370 | +4.73% | 1,113,200 | - | +1.54% | - | - |
| 07/22 | 16,000 | 16,880 | 15,630 | 15,630 | +4.41% | 1,413,100 | - | -2.97% | - | - |
| 07/21 | 14,270 | 15,090 | 13,840 | 14,970 | +7.16% | 1,009,900 | - | -7.04% | - | - |
| 07/17 | 14,890 | 14,910 | 13,470 | 13,970 | -12.3% | 1,540,200 | - | -13.45% | - | - |
| 07/16 | 16,150 | 16,250 | 15,760 | 15,930 | -5.68% | 1,136,700 | - | -1.57% | - | - |
| 07/15 | 16,510 | 17,030 | 16,320 | 16,890 | +2.18% | 890,700 | - | +5.19% | - | - |
| 07/14 | 16,000 | 16,590 | 15,740 | 16,530 | -0.12% | 1,072,300 | - | +4.06% | - | - |
| 07/13 | 16,700 | 17,650 | 16,230 | 16,550 | -0.9% | 1,512,500 | - | +5.03% | - | - |
| 07/10 | 16,750 | 17,330 | 16,490 | 16,700 | +2.14% | 1,221,700 | - | +6.94% | - | - |
| 07/09 | 16,060 | 16,770 | 15,530 | 16,350 | +9.29% | 1,988,000 | - | +5.35% | - | - |
| 07/08 | 14,700 | 16,030 | 14,650 | 14,960 | -1.32% | 1,530,000 | - | -3.19% | - | - |
| 07/07 | 14,750 | 15,680 | 14,700 | 15,160 | +0.07% | 1,483,500 | - | -1.75% | - | - |
| 07/06 | 16,070 | 16,150 | 14,840 | 15,150 | -5.31% | 1,193,600 | - | -1.61% | - | - |
| 07/03 | 15,030 | 16,000 | 14,570 | 16,000 | +1.14% | 1,187,000 | - | +4.09% | - | - |
| 07/02 | 16,100 | 16,470 | 15,630 | 15,820 | -9.03% | 1,153,000 | - | +3.25% | - | - |
| 07/01 | 17,440 | 18,180 | 17,200 | 17,390 | +4.51% | 1,206,800 | - | +13.67% | - | - |
| 06/30 | 17,000 | 17,440 | 16,370 | 16,640 | -0.06% | 1,274,800 | - | +9.27% | - | - |
| 06/29 | 17,130 | 17,130 | 15,810 | 16,650 | -2.92% | 1,541,900 | - | +9.48% | - | - |
| 06/26 | 17,000 | 17,720 | 16,350 | 17,150 | -2.83% | 1,242,000 | - | +13.16% | - | - |
| 06/25 | 17,200 | 18,030 | 16,830 | 17,650 | +10.38% | 1,989,100 | - | +17.07% | - | - |
| 06/24 | 15,900 | 16,870 | 15,720 | 15,990 | -0.25% | 1,148,000 | - | +6.8% | - | - |
| 06/23 | 16,890 | 17,250 | 15,990 | 16,030 | -4.36% | 1,301,600 | - | +7.69% | - | - |
| 06/22 | 16,220 | 17,180 | 16,220 | 16,760 | +8.62% | 1,355,900 | - | +13.15% | - | - |
| 06/19 | 17,150 | 17,290 | 15,340 | 15,430 | -5.63% | 1,342,300 | - | +4.47% | - | - |
| 06/18 | 16,460 | 16,830 | 16,170 | 16,350 | +1.81% | 1,087,400 | - | +10.74% | - | - |
| 06/17 | 15,110 | 16,300 | 15,100 | 16,060 | +3.55% | 967,300 | - | +8.71% | - | - |
| 06/16 | 15,910 | 16,230 | 15,390 | 15,510 | -2.45% | 1,132,600 | - | +5.43% | - | - |
| 06/15 | 15,970 | 16,150 | 15,460 | 15,900 | +5.58% | 1,263,100 | - | +8.34% | - | - |
| 06/12 | 13,980 | 15,440 | 13,850 | 15,060 | +18.4% | 1,967,400 | - | +3.19% | - | - |
| 06/11 | 11,860 | 12,880 | 11,690 | 12,720 | +0.87% | 750,300 | - | -12.6% | - | - |
| 06/10 | 12,810 | 13,330 | 12,430 | 12,610 | -5.68% | 887,400 | - | -13.67% | - | - |
| 06/09 | 13,280 | 13,620 | 12,870 | 13,370 | +3% | 880,500 | - | -8.46% | - | - |
| 06/08 | 12,910 | 13,540 | 12,770 | 12,980 | -9.29% | 979,100 | - | -11.03% | - | - |
| 06/05 | 14,100 | 14,590 | 13,590 | 14,310 | -2.45% | 851,700 | - | -1.94% | - | - |
| 06/04 | 14,100 | 14,900 | 14,010 | 14,670 | +1.88% | 1,047,000 | - | +0.79% | - | - |
| 06/03 | 14,960 | 15,160 | 14,400 | 14,400 | +0.28% | 1,000,000 | - | -0.48% | - | - |
| 06/02 | 14,500 | 14,780 | 13,570 | 14,360 | -0.97% | 1,068,000 | - | -0.1% | - | - |
| 06/01 | 14,500 | 14,860 | 14,320 | 14,500 | -1.63% | 863,200 | - | +1.48% | - | - |
| 05/29 | 15,400 | 15,470 | 14,580 | 14,740 | -3.22% | 1,013,900 | - | +3.76% | - | - |
| 05/28 | 15,260 | 15,870 | 14,790 | 15,230 | -2.75% | 1,081,000 | - | +7.84% | - | - |
| 05/27 | 17,400 | 17,890 | 15,580 | 15,660 | -2.79% | 1,450,000 | - | +11.79% | - | - |
| 05/26 | 15,630 | 16,380 | 15,380 | 16,110 | +5.09% | 1,304,200 | - | +15.92% | - | - |
| 05/25 | 15,570 | 15,950 | 15,300 | 15,330 | +0.99% | 919,600 | - | +11.36% | - | - |
| 05/22 | 15,620 | 15,800 | 15,160 | 15,180 | +0.93% | 943,600 | - | +11.16% | - | - |
| 05/21 | 14,420 | 15,470 | 14,320 | 15,040 | +8.83% | 1,475,100 | - | +11.14% | - | - |
| 05/20 | 14,000 | 14,030 | 13,330 | 13,820 | -2.74% | 1,426,400 | - | +2.81% | - | - |
| 05/19 | 15,520 | 15,620 | 14,080 | 14,210 | -9.43% | 1,283,000 | - | +6.23% | - | - |
| 05/18 | 15,620 | 16,050 | 15,180 | 15,690 | +2.55% | 1,216,700 | - | +18.11% | - | - |
| 05/15 | 16,900 | 17,010 | 14,980 | 15,300 | -7.66% | 1,632,600 | - | +16.95% | - | - |
| 05/14 | 17,100 | 17,500 | 16,420 | 16,570 | +14.28% | 3,123,500 | - | +28.5% | - | - |
| 05/13 | 14,200 | 14,760 | 13,920 | 14,500 | -0.96% | 1,035,900 | - | +14.74% | - | - |
| 05/12 | 14,340 | 14,990 | 14,310 | 14,640 | +5.7% | 1,166,300 | - | +17.6% | - | - |
| 05/11 | 14,320 | 14,580 | 13,760 | 13,850 | -1.28% | 1,017,700 | - | +12.86% | - | - |
| 05/08 | 13,800 | 14,350 | 13,760 | 14,030 | -0.36% | 850,300 | - | +16.07% | - | - |
| 05/07 | 14,000 | 14,230 | 13,610 | 14,080 | +12.1% | 1,259,000 | - | +18.21% | - | - |
| 05/01 | 13,110 | 13,160 | 12,450 | 12,560 | -3.09% | 586,200 | - | +6.93% | - | - |
| 04/30 | 13,190 | 13,600 | 12,960 | 12,960 | -0.99% | 794,900 | - | +11.24% | - | - |
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 9月期 | 2,085 4,170 5/15 | 630 1,260 9/30 | 812,000 406,000 7/28 | - | - | +23.7% 12/27 | -45.93% 10/8 |
| 2009年 9月期 | 940 1,879 8/11 | 231 462 3/12 | 808,600 404,300 10/20 | - | - | +33.11% 4/7 | -28.64% 11/20 |
| 2010年 9月期 | 870 1,740 10/20 | 312 623 9/28 | 724,400 362,200 8/12 | - | - | +18.07% 12/15 | -23.43% 7/22 |
| 2011年 9月期 | 588 1,175 1/18 | 239 478 9/30 478 9/26 | 1,970,200 985,100 11/25 | 235億1487万 | 95億6605万 | +45.65% 11/24 | -34.93% 3/15 |
| 2012年 9月期 | 275 550 2/23 | 97 194 9/13 | 922,800 461,400 6/27 | 110億696万 | 38億8245万 | +35.79% 10/25 | -21.09% 5/28 |
| 2013年 9月期 | 408 815 5/15 | 96 192 10/5 | 2,489,600 1,244,800 10/30 | 163億1031万 | 38億4243万 | +63.22% 5/13 | -19.16% 6/13 |
| 2014年 9月期 | 6,935 13,870 2/25 | 237 473 10/1 | 26,223,800 13,111,900 5/27 | 2775億7556万 | 94億6598万 | +141.82% 1/6 | -47.37% 3/25 |
| 2015年 9月期 | 3,110 6,220 10/1 | 939 1,878 8/25 | 10,704,200 5,352,100 6/26 | 1244億7873万 | 375億8377万 | +23% 4/13 | -27.07% 6/30 |
| 2016年 9月期 | 1,433 12/10 | 754 2/12 | 3,435,700 8/8 | 573億5627万 | 301億7908万 | +30.88% 8/8 | -26.62% 2/12 |
| 2017年 9月期 | 1,474 10/6 | 827 4/17 | 2,973,000 6/1 | 589億9731万 | 331億93万 | +22.43% 6/7 | -16.59% 2/8 |
| 2018年 9月期 | 1,367 5/10 | 727 9/13 | 1,999,100 2/8 | 547億1460万 | 290億9840万 | +11.86% 11/15 | -17.04% 2/8 |
| 2019年 9月期 | 1,075 7/30 | 631 12/25 | 1,876,600 11/15 | 430億2721万 | 252億5597万 | +22.83% 11/30 | -24.81% 12/25 |
| 2020年 12月期 | 1,474 1/23 | 632 3/23 | 1,877,300 11/15 | 589億9731万 | 252億9599万 | +31.67% 6/2 | -33.2% 3/13 |
| 2021年 12月期 | 1,988 4/5 | 1,238 1/4 | 2,585,100 1/25 | 795億7032万 | 495億5134万 | +22.63% 11/16 | -18.6% 5/17 |
| 2022年 12月期 | 1,940 1/4 | 1,169 10/3 | 1,496,000 8/10 | 776億4911万 | 467億8959万 | +14.28% 11/11 | -13.51% 9/30 |
| 2023年 12月期 | 3,925 11/30 | 1,201 4/27 | 2,548,800 11/15 | 1570億9936万 | 480億7040万 | +44.49% 11/17 | -11.34% 8/14 |
| 2024年 12月期 | 8,940 3/29 | 3,370 1/4 | 6,099,200 2/22 | 3578億2632万 | 1348億8531万 | +52.66% 2/22 | -33.46% 8/5 |
| 2025年 12月期 | 9,490 11/4 | 2,482 4/7 | 5,599,800 8/13 | 3798億4024万 | 993億4283万 | +31.14% 9/22 | -31.35% 4/7 |
| 最新 | 13,300 2026/9/28 | 1,175,900 | 5323億3670万 | +2.56% 12,968 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 167%（2.67倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 251%（3.51倍）
- 2006/12/29 vs 2005/12/30
- 90%（1.9倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -34%（0.66倍）
- 2013/12/30 vs 2012/12/28
- 1827%（19.27倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 182%（2.82倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/09/28 vs 2025/12/30
- 89%（1.89倍）
- 過去安値
103円（2002/10/10） - 12844%（129.44倍）
13,300円（9/28）
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。
