- 6902
- 2026/11/09
- 時価
- 5兆6211億円
- PER 予
- 12.67倍
- 2010年以降
- 9.63-59.46倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.64-1.81倍
（2010-2026年） - 配当 予
- 3.83%
- ROE 予
- 7.42%
- ROA 予
- 4.4%
- 資料
- Link
- CSV,JSON
デンソー（6902）の株価チャート
株価
11/9
- 前日 (11/6)
- 1,861
- 始値
- 1,893
- 高値
- 1,931
- 安値
- 1,871
- 終値 +3.76%
- 1,931
- 出来高 -45.61%
- 10,412,400
乖離率
- 株価（5日）
移動平均値 - +2.55%
1,883 - 株価（25日）
移動平均値 - +4.15%
1,854 - 出来高（5日）
移動平均値 - -27%
14,263,960
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 1,893 | 1,931 | 1,871 | 1,931 | +3.76% | 10,412,400 | - | +4.15% | - | - |
| 11/06 | 1,890 | 1,918 | 1,849 | 1,861 | -3.37% | 19,144,300 | - | +0.54% | - | - |
| 11/05 | 1,890 | 1,932 | 1,886 | 1,926 | +4.79% | 17,767,500 | - | +4.11% | - | - |
| 11/04 | 1,868 | 1,873 | 1,831 | 1,838 | -1.24% | 14,652,000 | - | -0.49% | - | - |
| 11/02 | 1,859 | 1,874 | 1,844 | 1,861 | -0.11% | 9,343,600 | - | +0.59% | - | - |
| 10/30 | 1,855 | 1,879 | 1,834 | 1,863 | -0.32% | 14,284,400 | - | +0.54% | - | - |
| 10/29 | 1,802 | 1,869 | 1,767 | 1,869 | +3.32% | 44,742,700 | - | +0.75% | - | - |
| 10/28 | 1,832 | 1,837 | 1,804 | 1,809 | -1.26% | 10,237,900 | - | -2.58% | - | - |
| 10/27 | 1,849 | 1,856 | 1,821 | 1,832 | -1.24% | 7,388,100 | - | -1.61% | - | - |
| 10/26 | 1,850 | 1,870 | 1,837 | 1,855 | +0.32% | 8,353,600 | - | -0.54% | - | - |
| 10/23 | 1,874 | 1,881 | 1,841 | 1,849 | -0.27% | 9,732,200 | - | -1.02% | - | - |
| 10/22 | 1,850 | 1,869 | 1,846 | 1,854 | -0.43% | 6,425,000 | - | -0.86% | - | - |
| 10/21 | 1,885 | 1,890 | 1,856 | 1,862 | -0.53% | 7,134,100 | - | -0.59% | - | - |
| 10/20 | 1,865 | 1,885 | 1,863 | 1,872 | +0.11% | 5,765,500 | - | -0.11% | - | - |
| 10/19 | 1,881 | 1,885 | 1,866 | 1,870 | -0.11% | 5,449,400 | - | -0.21% | - | - |
| 10/16 | 1,857 | 1,880 | 1,852 | 1,872 | +1.46% | 8,701,900 | - | -0.16% | - | - |
| 10/15 | 1,823 | 1,850 | 1,817 | 1,845 | 0% | 9,240,100 | - | -1.7% | - | - |
| 10/14 | 1,823 | 1,850 | 1,817 | 1,845 | -0.27% | 8,898,600 | - | -1.86% | - | - |
| 10/13 | 1,834 | 1,850 | 1,826 | 1,850 | +1.31% | 5,725,000 | - | -1.75% | - | - |
| 10/09 | 1,819 | 1,848 | 1,817 | 1,826 | 0% | 6,946,300 | - | -3.18% | - | - |
| 10/08 | 1,831 | 1,842 | 1,823 | 1,826 | -0.81% | 7,257,600 | - | -3.49% | - | - |
| 10/07 | 1,844 | 1,860 | 1,841 | 1,841 | -0.65% | 7,615,000 | - | -2.95% | - | - |
| 10/06 | 1,856 | 1,858 | 1,841 | 1,853 | +0.6% | 5,815,400 | - | -2.47% | - | - |
| 10/05 | 1,809 | 1,842 | 1,809 | 1,842 | +1.88% | 7,814,500 | - | -3.15% | - | - |
| 10/02 | 1,822 | 1,823 | 1,802 | 1,808 | -1.74% | 10,145,500 | - | -5.09% | - | - |
| 10/01 | 1,845 | 1,845 | 1,824 | 1,840 | -0.54% | 9,546,100 | - | -3.66% | - | - |
| 09/30 | 1,859 | 1,866 | 1,846 | 1,850 | +0.16% | 11,023,000 | - | -3.34% | - | - |
| 09/29 | 1,867 | 1,877 | 1,847 | 1,847 | -3.8% | 9,763,400 | - | -3.7% | - | - |
| 09/28 | 1,930 | 1,940 | 1,917 | 1,920 | -0.21% | 7,469,100 | - | -0.05% | - | - |
| 09/25 | 1,911 | 1,927 | 1,910 | 1,924 | +0.63% | 5,839,500 | - | +0.21% | - | - |
| 09/24 | 1,910 | 1,923 | 1,907 | 1,912 | -0.16% | 7,923,300 | - | -0.47% | - | - |
| 09/18 | 1,949 | 1,949 | 1,915 | 1,915 | -1.34% | 9,240,700 | - | -0.31% | - | - |
| 09/17 | 1,920 | 1,941 | 1,917 | 1,941 | +1.46% | 5,430,400 | - | +0.94% | - | - |
| 09/16 | 1,928 | 1,931 | 1,909 | 1,913 | +0.1% | 5,157,300 | - | -0.42% | - | - |
| 09/15 | 1,919 | 1,922 | 1,905 | 1,911 | 0% | 5,685,400 | - | -0.57% | - | - |
| 09/14 | 1,926 | 1,933 | 1,911 | 1,911 | -0.52% | 5,602,500 | - | -0.62% | - | - |
| 09/11 | 1,863 | 1,921 | 1,863 | 1,921 | +1.91% | 7,600,200 | - | -0.16% | - | - |
| 09/10 | 1,864 | 1,894 | 1,859 | 1,885 | -0.21% | 6,994,800 | - | -2.03% | - | - |
| 09/09 | 1,867 | 1,897 | 1,862 | 1,889 | +0.53% | 8,119,500 | - | -1.87% | - | - |
| 09/08 | 1,916 | 1,916 | 1,879 | 1,879 | -2.49% | 7,404,300 | - | -2.44% | - | - |
| 09/07 | 1,935 | 1,943 | 1,920 | 1,927 | +0.52% | 4,300,000 | - | 0% | - | - |
| 09/04 | 1,930 | 1,938 | 1,916 | 1,917 | -1.03% | 6,900,400 | - | -0.62% | - | - |
| 09/03 | 1,930 | 1,940 | 1,919 | 1,937 | +0.78% | 6,119,800 | - | -0.15% | - | - |
| 09/02 | 1,942 | 1,953 | 1,919 | 1,922 | -2.98% | 7,993,200 | - | -1.49% | - | - |
| 09/01 | 1,944 | 1,984 | 1,937 | 1,981 | +2.38% | 8,625,700 | - | +1.17% | - | - |
| 08/31 | 1,913 | 1,944 | 1,908 | 1,935 | +0.99% | 9,751,200 | - | -1.33% | - | - |
| 08/28 | 1,900 | 1,921 | 1,897 | 1,916 | +0.63% | 7,206,800 | - | -2.34% | - | - |
| 08/27 | 1,924 | 1,931 | 1,904 | 1,904 | -0.78% | 5,483,300 | - | -3.1% | - | - |
| 08/26 | 1,916 | 1,932 | 1,916 | 1,919 | -0.16% | 4,146,400 | - | -2.54% | - | - |
| 08/25 | 1,940 | 1,942 | 1,921 | 1,922 | -0.98% | 4,874,500 | - | -2.54% | - | - |
| 08/24 | 1,958 | 1,961 | 1,940 | 1,941 | -0.41% | 4,417,800 | - | -1.62% | - | - |
| 08/21 | 1,946 | 1,955 | 1,939 | 1,949 | +0.15% | 5,205,300 | - | -1.32% | - | - |
| 08/20 | 1,920 | 1,946 | 1,910 | 1,946 | +3.07% | 6,918,500 | - | -1.47% | - | - |
| 08/19 | 1,923 | 1,924 | 1,884 | 1,888 | -2.38% | 9,612,700 | - | -4.41% | - | - |
| 08/18 | 1,912 | 1,934 | 1,911 | 1,934 | +0.73% | 6,398,800 | - | -2.13% | - | - |
| 08/17 | 1,953 | 1,956 | 1,915 | 1,920 | -1.79% | 5,755,900 | - | -2.83% | - | - |
| 08/14 | 1,910 | 1,955 | 1,899 | 1,955 | +2.79% | 8,367,600 | - | -1.11% | - | - |
| 08/13 | 1,911 | 1,922 | 1,890 | 1,902 | -2.01% | 12,560,400 | - | -3.74% | - | - |
| 08/12 | 1,951 | 1,952 | 1,922 | 1,941 | +0.15% | 6,422,500 | - | -1.97% | - | - |
| 08/10 | 1,950 | 1,950 | 1,909 | 1,938 | +0.41% | 5,372,200 | - | -2.22% | - | - |
| 08/07 | 1,915 | 1,951 | 1,912 | 1,930 | +0.26% | 6,008,700 | - | -2.62% | - | - |
| 08/06 | 1,902 | 1,931 | 1,901 | 1,925 | +0.31% | 6,687,800 | - | -2.88% | - | - |
| 08/05 | 1,898 | 1,919 | 1,892 | 1,919 | +1.48% | 8,751,600 | - | -3.08% | - | - |
| 08/04 | 1,921 | 1,928 | 1,884 | 1,891 | -1.92% | 9,155,100 | - | -4.45% | - | - |
| 08/03 | 1,968 | 1,973 | 1,910 | 1,928 | -2.03% | 12,369,700 | - | -2.53% | - | - |
| 07/31 | 2,101 | 2,195 | 1,945 | 1,968 | -10.46% | 24,785,700 | - | -0.4% | - | - |
| 07/30 | 2,205 | 2,218 | 2,166 | 2,198 | -0.45% | 10,346,100 | - | +11.46% | - | - |
| 07/29 | 2,120 | 2,210 | 2,099 | 2,208 | +6.15% | 16,382,000 | - | +12.71% | - | - |
| 07/28 | 2,060 | 2,083 | 2,038 | 2,080 | +1.17% | 8,698,300 | - | +6.89% | - | - |
| 07/27 | 2,000 | 2,060 | 1,989 | 2,056 | +4% | 9,471,600 | - | +6.03% | - | - |
| 07/24 | 1,972 | 1,981 | 1,964 | 1,977 | -0.8% | 5,223,600 | - | +2.33% | - | - |
| 07/23 | 1,986 | 1,999 | 1,967 | 1,993 | +0.15% | 5,257,000 | - | +3.21% | - | - |
| 07/22 | 1,993 | 2,003 | 1,980 | 1,990 | -0.15% | 5,778,100 | - | +3.22% | - | - |
| 07/21 | 1,981 | 2,007 | 1,978 | 1,993 | +1.48% | 6,563,300 | - | +3.59% | - | - |
| 07/17 | 1,971 | 1,984 | 1,951 | 1,964 | -0.61% | 6,893,300 | - | +2.29% | - | - |
| 07/16 | 1,949 | 1,980 | 1,945 | 1,976 | +1.13% | 5,430,100 | - | +3.13% | - | - |
| 07/15 | 1,957 | 1,963 | 1,939 | 1,954 | +0.62% | 5,965,800 | - | +2.3% | - | - |
| 07/14 | 1,941 | 1,951 | 1,931 | 1,942 | +0.83% | 7,499,700 | - | +1.84% | - | - |
| 07/13 | 1,937 | 1,946 | 1,917 | 1,926 | -0.41% | 5,393,400 | - | +1% | - | - |
| 07/10 | 1,959 | 1,959 | 1,924 | 1,934 | +0.31% | 5,592,400 | - | +1.47% | - | - |
| 07/09 | 1,925 | 1,937 | 1,917 | 1,928 | -0.87% | 5,283,300 | - | +1.26% | - | - |
| 07/08 | 1,970 | 1,986 | 1,945 | 1,945 | -2.02% | 6,662,400 | - | +2.21% | - | - |
| 07/07 | 2,016 | 2,018 | 1,972 | 1,985 | -0.35% | 8,806,000 | - | +4.36% | - | - |
| 07/06 | 1,980 | 1,999 | 1,962 | 1,992 | +1.84% | 6,256,200 | - | +4.95% | - | - |
| 07/03 | 1,969 | 1,982 | 1,941 | 1,956 | +1.19% | 6,387,800 | - | +3.33% | - | - |
| 07/02 | 1,898 | 1,939 | 1,892 | 1,933 | +3.31% | 8,038,400 | - | +2.22% | - | - |
| 07/01 | 1,878 | 1,888 | 1,845 | 1,871 | -0.27% | 9,162,700 | - | -0.95% | - | - |
| 06/30 | 1,896 | 1,897 | 1,868 | 1,876 | -0.64% | 9,201,100 | - | -0.74% | - | - |
| 06/29 | 1,892 | 1,894 | 1,861 | 1,888 | +0.69% | 16,027,300 | - | -0.05% | - | - |
| 06/26 | 1,880 | 1,881 | 1,858 | 1,875 | +0.75% | 6,364,700 | - | -0.64% | - | - |
| 06/25 | 1,890 | 1,890 | 1,854 | 1,861 | -0.48% | 5,827,600 | - | -1.27% | - | - |
| 06/24 | 1,885 | 1,896 | 1,864 | 1,870 | -0.85% | 6,647,500 | - | -0.8% | - | - |
| 06/23 | 1,888 | 1,902 | 1,882 | 1,886 | -0.32% | 8,471,500 | - | +0.16% | - | - |
| 06/22 | 1,888 | 1,906 | 1,878 | 1,892 | -0.47% | 5,402,400 | - | +0.53% | - | - |
| 06/19 | 1,930 | 1,933 | 1,887 | 1,901 | -1.76% | 14,131,300 | - | +1.12% | - | - |
| 06/18 | 1,917 | 1,939 | 1,906 | 1,935 | +0.94% | 8,346,200 | - | +2.82% | - | - |
| 06/17 | 1,920 | 1,923 | 1,901 | 1,917 | +1.21% | 7,011,600 | - | +1.97% | - | - |
| 06/16 | 1,887 | 1,902 | 1,883 | 1,894 | -0.68% | 4,906,500 | - | +0.74% | - | - |
| 06/15 | 1,886 | 1,923 | 1,877 | 1,907 | +2.86% | 8,140,000 | - | +1.49% | - | - |
| 06/12 | 1,851 | 1,864 | 1,841 | 1,854 | +1.04% | 9,110,900 | - | -1.28% | - | - |
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 | 1,235 4,940 7/24 | 790 3,160 3/18 | 29,459,200 7,364,800 3/14 | - | - | +11.2% 5/7 | -17% 3/17 |
| 2009年 3月期 | 1,043 4,170 6/6 | 313 1,250 12/5 | 51,667,200 12,916,800 7/31 | - | - | +27.93% 1/7 | -31.52% 10/27 |
| 2010年 3月期 | 760 3,040 1/15 | 500 2,000 4/1 | 56,136,400 14,034,100 2/4 | - | - | +14.03% 8/3 | -10.93% 2/8 |
| 2011年 3月期 | 799 3,195 2/17 | 562 2,249 8/27 2,246 8/26 | 26,119,600 6,529,900 12/10 | 2兆8246億 | 1兆9856億 | +7.28% 12/2 | -16.7% 3/15 |
| 2012年 3月期 | 750 2,999 6/30 | 500 2,001 11/25 | 26,468,400 6,617,100 5/12 | 2兆6513億 | 1兆7690億 | +12.74% 2/20 | -14.32% 8/22 |
| 2013年 3月期 | 1,053 4,210 3/8 | 561 2,242 6/4 | 29,895,200 7,473,800 3/8 | 3兆7219億 | 1兆9820億 | +14.27% 2/6 | -8.96% 10/3 |
| 2014年 3月期 | 1,450 5,799 1/20 | 923 3,690 4/2 | 20,183,200 5,045,800 5/23 | 5兆1267億 | 3兆2622億 | +10.04% 7/2 | -11.94% 3/20 |
| 2015年 3月期 | 1,499 5,995 12/8 | 1,056 4,223 5/21 | 21,671,600 5,417,900 10/31 | 5兆2999億 | 3兆7334億 | +10.07% 11/14 | -8.99% 5/12 |
| 2016年 3月期 | 1,637 6,547 5/29 6,548 5/28 | 970 3,879 2/12 | 21,955,600 5,488,900 9/9 | 5兆7879億 | 3兆4293億 | +8.66% 5/18 | -20.38% 2/12 |
| 2017年 3月期 | 1,331 5,322 3/16 5,323 3/14 | 829 3,317 7/6 | 39,224,400 9,806,100 10/28 | 4兆2260億 | 2兆9324億 | +11.54% 7/21 | -13.18% 6/24 |
| 2018年 3月期 | 1,805 7,218 1/24 | 1,138 4,551 4/17 | 21,479,600 5,369,900 7/28 | 5兆7315億 | 3兆6138億 | +10.65% 11/8 | -10.41% 2/14 |
| 2019年 3月期 | 1,509 6,036 9/28 | 1,076 4,303 3/29 | 23,304,000 5,826,000 5/31 | 4兆7929億 | 3兆3905億 | +12.6% 4/19 | -11.57% 12/25 |
| 2020年 3月期 | 1,306 5,225 4/19 | 755 3,021 3/19 | 20,506,400 5,126,600 3/13 | 4兆1170億 | 2兆3803億 | +9.14% 9/12 | -24.31% 3/18 |
| 2021年 3月期 | 1,941 7,765 3/19 | 807 3,226 4/3 | 23,862,000 5,965,500 11/30 | 6兆1183億 | 2兆5419億 | +12.49% 12/7 | -7.4% 8/3 |
| 2022年 3月期 | 2,546 10,185 1/6 | 1,646 6,584 3/8 | 35,914,400 8,978,600 8/20 | 8兆252億 | 5兆1878億 | +11.65% 1/5 | -19.23% 3/8 |
| 2023年 3月期 | 2,083 8,330 6/10 | 1,597 6,389 1/4 | 28,362,000 7,090,500 10/28 | 6兆5635億 | 5兆341億 | +9.4% 4/28 | -10.06% 9/30 |
| 2024年 3月期 | 2,982 3/22 | 1,800 7,198 4/6 | 73,606,000 12/20 | 9兆3986億 | 5兆6716億 | +11.49% 2/22 2/16 | -10.35% 10/4 |
| 2025年 3月期 | 2,994 4/12 | 1,820 3/31 | 53,594,100 10/30 | 9兆4364億 | 5兆2979億 | +9.7% 11/7 | -23.52% 8/5 |
| 2026年 3月期 | 2,373 10/31 | 1,569 4/7 | 23,961,900 4/25 | 6兆9077億 | 4兆5673億 | +12.61% 5/13 | -11.44% 3/23 |
| 最新 | 1,931 2026/11/9 | 10,412,400 | 5兆6211億 | +4.15% 1,854 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- -7%（0.93倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- 2%（1.02倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 45%（1.45倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 89%（1.89倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/11/09 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
283円（1983/01/25） - 584%（6.84倍）
1,931円（11/9）
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。
