- 6923
- 2026/09/28
- 時価
- 4435億円
- PER 予
- 12.73倍
- 2010年以降
- 9.96-30.26倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.65-2.27倍
（2010-2026年） - 配当 予
- 3.15%
- ROE 予
- 7.38%
- ROA 予
- 3.65%
- 資料
- Link
- CSV,JSON
スタンレー電気（6923）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,584
- 始値
- 3,610
- 高値
- 3,616
- 安値
- 3,517
- 終値 -1.79%
- 3,520
- 出来高 +15.97%
- 474,100
乖離率
- 株価（5日）
移動平均値 - -0.82%
3,549 - 株価（25日）
移動平均値 - -1.12%
3,560 - 出来高（5日）
移動平均値 - -11.27%
534,300
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 | 3,610 | 3,616 | 3,517 | 3,520 | -1.79% | 474,100 | - | -1.12% | - | - |
| 09/25 | 3,550 | 3,584 | 3,544 | 3,584 | +0.28% | 408,800 | - | +0.67% | - | - |
| 09/24 | 3,521 | 3,584 | 3,519 | 3,574 | +1.71% | 526,800 | - | +0.28% | - | - |
| 09/18 | 3,590 | 3,604 | 3,514 | 3,514 | -1.1% | 924,900 | - | -1.51% | - | - |
| 09/17 | 3,515 | 3,553 | 3,512 | 3,553 | +1.4% | 336,900 | - | -0.56% | - | - |
| 09/16 | 3,487 | 3,513 | 3,451 | 3,504 | +1.1% | 397,300 | - | -2.04% | - | - |
| 09/15 | 3,465 | 3,492 | 3,443 | 3,466 | +0.55% | 587,800 | - | -3.21% | - | - |
| 09/14 | 3,440 | 3,453 | 3,393 | 3,447 | -0.4% | 488,700 | - | -3.88% | - | - |
| 09/11 | 3,390 | 3,465 | 3,381 | 3,461 | +1.44% | 397,900 | - | -3.59% | - | - |
| 09/10 | 3,427 | 3,434 | 3,383 | 3,412 | -0.23% | 392,900 | - | -5.01% | - | - |
| 09/09 | 3,449 | 3,457 | 3,401 | 3,420 | -0.84% | 424,500 | - | -4.89% | - | - |
| 09/08 | 3,633 | 3,675 | 3,449 | 3,449 | -6.12% | 690,000 | - | -4.09% | - | - |
| 09/07 | 3,668 | 3,740 | 3,657 | 3,674 | +1.16% | 429,100 | - | +2.2% | - | - |
| 09/04 | 3,616 | 3,648 | 3,583 | 3,632 | +0.17% | 402,800 | - | +1.25% | - | - |
| 09/03 | 3,642 | 3,652 | 3,607 | 3,626 | -0.3% | 331,200 | - | +1.17% | - | - |
| 09/02 | 3,656 | 3,696 | 3,612 | 3,637 | -1.41% | 618,500 | - | +1.48% | - | - |
| 09/01 | 3,634 | 3,700 | 3,606 | 3,689 | +1.49% | 418,800 | - | +3.04% | - | - |
| 08/31 | 3,603 | 3,649 | 3,583 | 3,635 | +0.47% | 544,800 | - | +1.68% | - | - |
| 08/28 | 3,571 | 3,632 | 3,571 | 3,618 | +0.42% | 334,800 | - | +1.43% | - | - |
| 08/27 | 3,620 | 3,631 | 3,588 | 3,603 | +0.08% | 434,800 | - | +1.12% | - | - |
| 08/26 | 3,628 | 3,631 | 3,583 | 3,600 | -0.28% | 342,800 | - | +1.15% | - | - |
| 08/25 | 3,622 | 3,632 | 3,574 | 3,610 | +0.42% | 636,500 | - | +1.52% | - | - |
| 08/24 | 3,603 | 3,636 | 3,583 | 3,595 | -0.03% | 425,800 | - | +1.21% | - | - |
| 08/21 | 3,574 | 3,600 | 3,548 | 3,596 | +0.31% | 490,900 | - | +1.35% | - | - |
| 08/20 | 3,577 | 3,618 | 3,562 | 3,585 | +1.7% | 533,200 | - | +1.13% | - | - |
| 08/19 | 3,626 | 3,641 | 3,516 | 3,525 | -3.85% | 488,500 | - | -0.45% | - | - |
| 08/18 | 3,658 | 3,680 | 3,632 | 3,666 | -0.16% | 480,000 | - | +3.59% | - | - |
| 08/17 | 3,670 | 3,690 | 3,653 | 3,672 | +0.38% | 315,800 | - | +3.93% | - | - |
| 08/14 | 3,623 | 3,671 | 3,604 | 3,658 | +0.27% | 438,000 | - | +3.74% | - | - |
| 08/13 | 3,579 | 3,657 | 3,555 | 3,648 | +1% | 493,500 | - | +3.61% | - | - |
| 08/12 | 3,618 | 3,661 | 3,568 | 3,612 | +0.95% | 439,200 | - | +2.64% | - | - |
| 08/10 | 3,557 | 3,593 | 3,515 | 3,578 | +0.93% | 478,300 | - | +1.59% | - | - |
| 08/07 | 3,527 | 3,578 | 3,521 | 3,545 | +0.68% | 654,000 | - | +0.62% | - | - |
| 08/06 | 3,485 | 3,555 | 3,483 | 3,521 | +0.49% | 616,800 | - | -0.14% | - | - |
| 08/05 | 3,483 | 3,517 | 3,447 | 3,504 | +2.67% | 517,900 | - | -0.62% | - | - |
| 08/04 | 3,450 | 3,468 | 3,367 | 3,413 | -0.44% | 798,500 | - | -3.23% | - | - |
| 08/03 | 3,421 | 3,487 | 3,393 | 3,428 | -1.8% | 742,400 | - | -2.89% | - | - |
| 07/31 | 3,530 | 3,554 | 3,460 | 3,491 | -1.58% | 1,018,300 | - | -1.24% | - | - |
| 07/30 | 3,621 | 3,680 | 3,443 | 3,547 | -2.23% | 1,422,200 | - | +0.25% | - | - |
| 07/29 | 3,570 | 3,629 | 3,531 | 3,628 | +2.46% | 834,900 | - | +2.54% | - | - |
| 07/28 | 3,585 | 3,585 | 3,521 | 3,541 | -0.59% | 754,900 | - | +0.17% | - | - |
| 07/27 | 3,495 | 3,562 | 3,442 | 3,562 | +3.76% | 758,900 | - | +0.59% | - | - |
| 07/24 | 3,467 | 3,473 | 3,409 | 3,433 | -2.08% | 487,800 | - | -3.16% | - | - |
| 07/23 | 3,510 | 3,529 | 3,488 | 3,506 | -0.34% | 385,400 | - | -1.46% | - | - |
| 07/22 | 3,580 | 3,588 | 3,501 | 3,518 | -0.06% | 481,500 | - | -1.43% | - | - |
| 07/21 | 3,516 | 3,532 | 3,467 | 3,520 | +0.46% | 710,800 | - | -1.62% | - | - |
| 07/17 | 3,514 | 3,539 | 3,444 | 3,504 | +0.2% | 947,400 | - | -2.23% | - | - |
| 07/16 | 3,516 | 3,537 | 3,490 | 3,497 | -0.51% | 576,000 | - | -2.54% | - | - |
| 07/15 | 3,526 | 3,541 | 3,486 | 3,515 | +0.75% | 395,500 | - | -2.12% | - | - |
| 07/14 | 3,531 | 3,531 | 3,468 | 3,489 | +0.14% | 318,000 | - | -2.89% | - | - |
| 07/13 | 3,540 | 3,557 | 3,471 | 3,484 | -0.8% | 463,500 | - | -3.14% | - | - |
| 07/10 | 3,509 | 3,537 | 3,492 | 3,512 | +0.2% | 520,900 | - | -2.42% | - | - |
| 07/09 | 3,524 | 3,531 | 3,478 | 3,505 | -0.4% | 364,800 | - | -2.75% | - | - |
| 07/08 | 3,540 | 3,585 | 3,511 | 3,519 | -2.52% | 756,400 | - | -2.55% | - | - |
| 07/07 | 3,674 | 3,676 | 3,590 | 3,610 | -1.85% | 589,500 | - | -0.25% | - | - |
| 07/06 | 3,652 | 3,678 | 3,613 | 3,678 | +2.08% | 597,100 | - | +1.63% | - | - |
| 07/03 | 3,652 | 3,673 | 3,588 | 3,603 | -0.3% | 467,800 | - | -0.33% | - | - |
| 07/02 | 3,568 | 3,630 | 3,502 | 3,614 | +2.23% | 657,700 | - | +0.03% | - | - |
| 07/01 | 3,535 | 3,573 | 3,520 | 3,535 | +0.57% | 505,500 | - | -2.08% | - | - |
| 06/30 | 3,506 | 3,531 | 3,466 | 3,515 | +0.26% | 635,800 | - | -2.63% | - | - |
| 06/29 | 3,489 | 3,516 | 3,425 | 3,506 | -1.13% | 624,200 | - | -2.88% | - | - |
| 06/26 | 3,546 | 3,570 | 3,510 | 3,546 | -0.45% | 656,700 | - | -1.8% | - | - |
| 06/25 | 3,615 | 3,616 | 3,554 | 3,562 | +0.48% | 526,800 | - | -1.3% | - | - |
| 06/24 | 3,540 | 3,576 | 3,503 | 3,545 | -0.64% | 582,000 | - | -1.69% | - | - |
| 06/23 | 3,670 | 3,670 | 3,565 | 3,568 | -2.83% | 649,200 | - | -0.92% | - | - |
| 06/22 | 3,635 | 3,691 | 3,619 | 3,672 | +0.14% | 549,500 | - | +2.09% | - | - |
| 06/19 | 3,768 | 3,802 | 3,660 | 3,667 | -2.45% | 935,900 | - | +2.17% | - | - |
| 06/18 | 3,787 | 3,801 | 3,741 | 3,759 | -0.74% | 533,400 | - | +4.94% | - | - |
| 06/17 | 3,707 | 3,787 | 3,695 | 3,787 | +1.37% | 582,100 | - | +6.11% | - | - |
| 06/16 | 3,706 | 3,743 | 3,685 | 3,736 | +1.55% | 582,900 | - | +4.94% | - | - |
| 06/15 | 3,618 | 3,698 | 3,604 | 3,679 | +2.08% | 509,500 | - | +3.99% | - | - |
| 06/12 | 3,616 | 3,624 | 3,572 | 3,604 | +0.87% | 818,200 | - | +2.47% | - | - |
| 06/11 | 3,580 | 3,587 | 3,517 | 3,573 | +0.76% | 777,200 | - | +2.17% | - | - |
| 06/10 | 3,595 | 3,619 | 3,527 | 3,546 | -1.36% | 473,200 | - | +1.98% | - | - |
| 06/09 | 3,567 | 3,633 | 3,555 | 3,595 | +1.41% | 560,200 | - | +4.08% | - | - |
| 06/08 | 3,542 | 3,610 | 3,507 | 3,545 | -2.23% | 998,200 | - | +3.26% | - | - |
| 06/05 | 3,686 | 3,689 | 3,609 | 3,626 | -1.63% | 846,600 | - | +6.3% | - | - |
| 06/04 | 3,694 | 3,694 | 3,611 | 3,686 | -1.13% | 704,400 | - | +8.89% | - | - |
| 06/03 | 3,603 | 3,730 | 3,589 | 3,728 | +3.64% | 737,400 | - | +11.05% | - | - |
| 06/02 | 3,590 | 3,618 | 3,537 | 3,597 | +0.31% | 678,900 | - | +8.12% | - | - |
| 06/01 | 3,528 | 3,589 | 3,474 | 3,586 | +0.99% | 928,000 | - | +8.5% | - | - |
| 05/29 | 3,527 | 3,568 | 3,516 | 3,551 | +0.25% | 1,412,300 | - | +8.16% | - | - |
| 05/28 | 3,520 | 3,556 | 3,501 | 3,542 | +0.63% | 524,500 | - | +8.58% | - | - |
| 05/27 | 3,512 | 3,537 | 3,471 | 3,520 | +0.2% | 705,600 | - | +8.61% | - | - |
| 05/26 | 3,527 | 3,552 | 3,504 | 3,513 | -0.99% | 694,600 | - | +9.1% | - | - |
| 05/25 | 3,537 | 3,612 | 3,519 | 3,548 | +1.72% | 667,900 | - | +10.91% | - | - |
| 05/22 | 3,489 | 3,508 | 3,469 | 3,488 | +0.32% | 526,200 | - | +9.75% | - | - |
| 05/21 | 3,444 | 3,519 | 3,434 | 3,477 | +1.58% | 431,200 | - | +10.14% | - | - |
| 05/20 | 3,480 | 3,489 | 3,386 | 3,423 | -1.84% | 552,000 | - | +9.12% | - | - |
| 05/19 | 3,456 | 3,487 | 3,412 | 3,487 | +0.72% | 888,600 | - | +11.8% | - | - |
| 05/18 | 3,487 | 3,487 | 3,415 | 3,462 | -0.72% | 776,100 | - | +11.68% | - | - |
| 05/15 | 3,449 | 3,514 | 3,421 | 3,487 | +1.19% | 1,117,500 | - | +13.21% | - | - |
| 05/14 | 3,473 | 3,506 | 3,424 | 3,446 | -2.74% | 1,251,700 | - | +12.69% | - | - |
| 05/13 | 3,337 | 3,543 | 3,330 | 3,543 | +10.51% | 2,332,500 | - | +16.66% | - | - |
| 05/12 | 3,132 | 3,250 | 3,084 | 3,206 | +2.13% | 1,094,400 | - | +6.48% | - | - |
| 05/11 | 3,116 | 3,154 | 3,081 | 3,139 | +0.9% | 557,200 | - | +4.67% | - | - |
| 05/08 | 3,054 | 3,132 | 3,029 | 3,111 | +1.6% | 740,200 | - | +4.12% | - | - |
| 05/07 | 3,039 | 3,078 | 2,999 | 3,062 | +2.31% | 1,121,500 | - | +2.89% | - | - |
| 05/01 | 3,028 | 3,038 | 2,993 | 2,993 | -1.97% | 361,600 | - | +0.77% | - | - |
| 04/30 | 3,020 | 3,064 | 3,005 | 3,053 | +1.43% | 790,000 | - | +2.93% | - | - |
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 | 2,925 7/26 | 1,967 3/10 | 2,918,900 5/15 | - | - | +14.07% 4/1 | -18.19% 1/30 |
| 2009年 3月期 | 2,890 6/2 | 820 1/20 | 3,599,000 10/29 | - | - | +25.19% 11/5 | -39.96% 10/8 |
| 2010年 3月期 | 2,015 10/13 | 1,109 4/1 | 3,349,000 5/1 | - | - | +18.97% 6/30 | -10.22% 2/8 |
| 2011年 3月期 | 1,992 4/30 | 1,044 3/15 | 2,952,800 3/15 | 3630億2208万 | 1902億5856万 | +10.62% 11/22 | -14.87% 3/14 |
| 2012年 3月期 | 1,429 7/1 | 1,000 11/10 | 4,285,500 3/13 | 2604億2096万 | 1822億4000万 | +10.42% 2/23 | -17.97% 8/22 |
| 2013年 3月期 | 1,715 3/11 | 1,019 6/4 | 2,592,200 1/31 | 3125億4160万 | 1857億256万 | +16.63% 2/6 | -12.1% 6/4 |
| 2014年 3月期 | 2,605 1/20 | 1,539 4/2 | 2,617,800 10/29 | 4647億3200万 | 2804億6736万 | +13.13% 5/16 | -13.02% 6/13 |
| 2015年 3月期 | 3,160 3/13 | 1,985 10/17 | 3,175,600 6/27 | 5618億4800万 | 3541億2400万 | +15.36% 12/4 | -13.65% 10/17 |
| 2016年 3月期 | 3,065 5/29 | 2,092 9/7 | 2,869,400 10/29 | 5449億5700万 | 3719億5760万 | +13.63% 10/9 | -14.98% 9/4 |
| 2017年 3月期 | 3,345 3/15 | 2,028 7/6 | 4,143,300 4/28 | 5910億6150万 | 3591億5880万 | +11.21% 7/29 | -10.43% 7/6 |
| 2018年 3月期 | 4,775 1/9 | 2,941 4/17 | 1,729,000 2/1 | 8404億 | 5196億7470万 | +8.59% 5/10 | -11.42% 2/13 |
| 2019年 3月期 | 4,130 4/24 | 2,853 12/26 | 2,150,800 4/26 | 7268億8000万 | 4998億4560万 | +9.47% 4/19 | -13.73% 5/9 |
| 2020年 3月期 | 3,455 4/23 | 1,833 3/18 | 1,767,000 4/25 | 6053億1600万 | 3193億860万 | +13.86% 4/17 | -27.96% 3/18 |
| 2021年 3月期 | 3,700 2/15 | 1,877 4/6 | 1,565,400 11/27 | 6415億8000万 | 3269億7340万 | +12.94% 6/8 | -7.67% 2/26 |
| 2022年 3月期 | 3,420 6/14 | 2,200 3/14 | 2,639,700 11/12 | 5930億2800万 | 3806億 | +14.72% 11/15 | -17.03% 3/9 |
| 2023年 3月期 | 2,984 3/10 | 2,026 4/12 | 12,081,000 5/31 | 5162億3200万 | 3504億9800万 | +12.15% 11/18 | -9.71% 9/30 |
| 2024年 3月期 | 3,075 5/17 5/1 | 2,256 10/4 | 3,093,300 11/1 | 5319億7500万 | 3862億2720万 | +13.15% 11/6 | -8.04% 7/12 |
| 2025年 3月期 | 3,025 3/21 | 2,367 8/5 | 4,584,000 3/21 | 5066億8750万 | 4052億3040万 | +16.97% 3/21 | -16.24% 8/5 |
| 2026年 3月期 | 3,300 2/27 | 2,396 4/9 | 3,237,200 6/11 | 5016億 | 3641億9200万 | +5.71% 6/4 | -8.13% 3/23 |
| 最新 | 3,520 2026/9/28 | 474,100 | 4435億2000万 | -1.12% 3,560 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- 110%（2.1倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 33%（1.33倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 100%（2倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/09/28 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
312円（1998/01/12） - 1028%（11.28倍）
3,520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。
