- 6925
- 2026/09/28
- 時価
- 3342億円
- PER 予
- 30.25倍
- 2010年以降
- 赤字-37.76倍
（2010-2026年） - PBR
- 1.42倍
- 2010年以降
- 0.55-1.72倍
（2010-2026年） - 配当 予
- 1.75%
- ROE 予
- 4.7%
- ROA 予
- 2.81%
- 資料
- Link
- CSV,JSON
ウシオ電機（6925）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,012
- 始値
- 4,034
- 高値
- 4,096
- 安値
- 4,003
- 終値 -0.22%
- 4,003
- 出来高 -7.46%
- 513,800
乖離率
- 株価（5日）
移動平均値 - +3.41%
3,871 - 株価（25日）
移動平均値 - +6.24%
3,768 - 出来高（5日）
移動平均値 - -10.25%
572,480
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 | 4,034 | 4,096 | 4,003 | 4,003 | -0.22% | 513,800 | - | +6.24% | - | - |
| 09/25 | 4,028 | 4,080 | 3,997 | 4,012 | -1.01% | 555,200 | - | +6.79% | - | - |
| 09/24 | 3,809 | 4,075 | 3,809 | 4,053 | +10.44% | 787,900 | - | +7.68% | - | - |
| 09/18 | 3,661 | 3,693 | 3,595 | 3,670 | +1.49% | 532,500 | - | -2.81% | - | - |
| 09/17 | 3,658 | 3,685 | 3,558 | 3,616 | +0.78% | 473,000 | - | -4.89% | - | - |
| 09/16 | 3,536 | 3,599 | 3,519 | 3,588 | +1.1% | 235,500 | - | -6.34% | - | - |
| 09/15 | 3,461 | 3,570 | 3,461 | 3,549 | +0.77% | 308,400 | - | -7.96% | - | - |
| 09/14 | 3,476 | 3,530 | 3,405 | 3,522 | -0.45% | 323,500 | - | -9.23% | - | - |
| 09/11 | 3,423 | 3,538 | 3,411 | 3,538 | -0.67% | 280,200 | - | -9.26% | - | - |
| 09/10 | 3,615 | 3,641 | 3,518 | 3,562 | -2.17% | 265,200 | - | -9.16% | - | - |
| 09/09 | 3,651 | 3,678 | 3,627 | 3,641 | +0.5% | 226,700 | - | -7.89% | - | - |
| 09/08 | 3,750 | 3,778 | 3,612 | 3,623 | -4.46% | 239,600 | - | -8.69% | - | - |
| 09/07 | 3,792 | 3,826 | 3,757 | 3,792 | +3.32% | 424,200 | - | -4.6% | - | - |
| 09/04 | 3,655 | 3,692 | 3,628 | 3,670 | -0.84% | 504,700 | - | -7.67% | - | - |
| 09/03 | 3,722 | 3,758 | 3,638 | 3,701 | +0.95% | 471,200 | - | -6.82% | - | - |
| 09/02 | 3,750 | 3,780 | 3,665 | 3,666 | -4.95% | 596,400 | - | -7.59% | - | - |
| 09/01 | 3,855 | 3,945 | 3,826 | 3,857 | -0.82% | 414,500 | - | -2.92% | - | - |
| 08/31 | 3,781 | 3,920 | 3,766 | 3,889 | -0.05% | 485,700 | - | -2.41% | - | - |
| 08/28 | 3,891 | 3,988 | 3,882 | 3,891 | -1.77% | 297,500 | - | -2.63% | - | - |
| 08/27 | 4,020 | 4,060 | 3,943 | 3,961 | +0.64% | 297,200 | - | -1.22% | - | - |
| 08/26 | 3,900 | 3,950 | 3,862 | 3,936 | +0.92% | 343,200 | - | -1.97% | - | - |
| 08/25 | 3,817 | 3,900 | 3,792 | 3,900 | +0.72% | 342,400 | - | -2.99% | - | - |
| 08/24 | 3,894 | 3,899 | 3,804 | 3,872 | +1.26% | 441,000 | - | -3.61% | - | - |
| 08/21 | 3,784 | 3,824 | 3,751 | 3,824 | -0.78% | 312,800 | - | -4.99% | - | - |
| 08/20 | 3,748 | 3,881 | 3,724 | 3,854 | +2.77% | 681,400 | - | -4.63% | - | - |
| 08/19 | 3,886 | 3,947 | 3,750 | 3,750 | -9.99% | 992,700 | - | -7.43% | - | - |
| 08/18 | 4,347 | 4,413 | 4,158 | 4,166 | -4.41% | 302,000 | - | +2.41% | - | - |
| 08/17 | 4,367 | 4,369 | 4,267 | 4,358 | +0.79% | 228,400 | - | +6.92% | - | - |
| 08/14 | 4,342 | 4,398 | 4,293 | 4,324 | -0.25% | 227,600 | - | +6.16% | - | - |
| 08/13 | 4,385 | 4,437 | 4,298 | 4,335 | +2.68% | 334,100 | - | +6.62% | - | - |
| 08/12 | 4,131 | 4,233 | 4,081 | 4,222 | +1.59% | 328,500 | - | +3.81% | - | - |
| 08/10 | 4,079 | 4,185 | 4,058 | 4,156 | +4.37% | 321,700 | - | +1.91% | - | - |
| 08/07 | 4,100 | 4,126 | 3,896 | 3,982 | -2.71% | 466,700 | - | -2.88% | - | - |
| 08/06 | 4,150 | 4,319 | 4,067 | 4,093 | -6.12% | 644,000 | - | -0.85% | - | - |
| 08/05 | 4,363 | 4,416 | 4,245 | 4,360 | +8.65% | 1,360,400 | - | +4.88% | - | - |
| 08/04 | 3,905 | 4,046 | 3,844 | 4,013 | +5.66% | 719,200 | - | -3.58% | - | - |
| 08/03 | 3,725 | 3,821 | 3,720 | 3,798 | +0.32% | 373,000 | - | -9.01% | - | - |
| 07/31 | 3,847 | 3,890 | 3,744 | 3,786 | +5.05% | 422,400 | - | -9.77% | - | - |
| 07/30 | 3,538 | 3,676 | 3,516 | 3,604 | +0.61% | 400,100 | - | -14.7% | - | - |
| 07/29 | 3,753 | 3,812 | 3,513 | 3,582 | -6.3% | 516,900 | - | -15.86% | - | - |
| 07/28 | 4,002 | 4,014 | 3,792 | 3,823 | -7.7% | 435,600 | - | -10.99% | - | - |
| 07/27 | 4,164 | 4,189 | 4,067 | 4,142 | -0.53% | 256,300 | - | -4.41% | - | - |
| 07/24 | 4,174 | 4,199 | 4,086 | 4,164 | -1.65% | 395,200 | - | -4.32% | - | - |
| 07/23 | 4,228 | 4,326 | 4,209 | 4,234 | +3.17% | 360,600 | - | -3.16% | - | - |
| 07/22 | 4,160 | 4,215 | 4,094 | 4,104 | +1.38% | 338,900 | - | -6.43% | - | - |
| 07/21 | 3,908 | 4,058 | 3,822 | 4,048 | +5.86% | 376,200 | - | -7.87% | - | - |
| 07/17 | 3,931 | 3,941 | 3,729 | 3,824 | -6.18% | 416,100 | - | -13.13% | - | - |
| 07/16 | 4,186 | 4,201 | 4,076 | 4,076 | -3.75% | 248,700 | - | -7.62% | - | - |
| 07/15 | 4,156 | 4,264 | 4,126 | 4,235 | +3.65% | 317,200 | - | -3.88% | - | - |
| 07/14 | 4,089 | 4,108 | 4,005 | 4,086 | -2.6% | 697,500 | - | -7.05% | - | - |
| 07/13 | 4,302 | 4,364 | 4,151 | 4,195 | -3.85% | 254,100 | - | -4.53% | - | - |
| 07/10 | 4,478 | 4,507 | 4,363 | 4,363 | +2.23% | 460,800 | - | -0.5% | - | - |
| 07/09 | 4,221 | 4,341 | 4,195 | 4,268 | +2.82% | 423,100 | - | -2.58% | - | - |
| 07/08 | 4,230 | 4,353 | 4,130 | 4,151 | -4.97% | 497,700 | - | -5.29% | - | - |
| 07/07 | 4,470 | 4,520 | 4,335 | 4,368 | -2.76% | 432,600 | - | -0.3% | - | - |
| 07/06 | 4,682 | 4,689 | 4,476 | 4,492 | -4.43% | 605,100 | - | +2.82% | - | - |
| 07/03 | 4,484 | 4,712 | 4,438 | 4,700 | +0.34% | 534,800 | - | +8% | - | - |
| 07/02 | 4,688 | 4,820 | 4,610 | 4,684 | -2.98% | 755,100 | - | +8.18% | - | - |
| 07/01 | 5,048 | 5,164 | 4,817 | 4,828 | +7.58% | 1,058,100 | - | +12.1% | - | - |
| 06/30 | 4,333 | 4,535 | 4,286 | 4,488 | +4.47% | 477,500 | - | +4.81% | - | - |
| 06/29 | 4,396 | 4,405 | 4,181 | 4,296 | -1.49% | 349,700 | - | +0.66% | - | - |
| 06/26 | 4,497 | 4,501 | 4,287 | 4,361 | -3.26% | 355,600 | - | +2.25% | - | - |
| 06/25 | 4,539 | 4,547 | 4,458 | 4,508 | +2.48% | 370,000 | - | +5.97% | - | - |
| 06/24 | 4,470 | 4,522 | 4,351 | 4,399 | -3.11% | 451,000 | - | +3.87% | - | - |
| 06/23 | 4,810 | 4,840 | 4,523 | 4,540 | -4.72% | 368,600 | - | +7.84% | - | - |
| 06/22 | 4,693 | 4,890 | 4,652 | 4,765 | +2.89% | 402,800 | - | +13.83% | - | - |
| 06/19 | 4,749 | 4,830 | 4,608 | 4,631 | -0.43% | 580,800 | - | +11.27% | - | - |
| 06/18 | 4,630 | 4,733 | 4,630 | 4,651 | +1.2% | 573,400 | - | +12.18% | - | - |
| 06/17 | 4,478 | 4,620 | 4,405 | 4,596 | +6.83% | 591,100 | - | +12.04% | - | - |
| 06/16 | 4,274 | 4,340 | 4,235 | 4,302 | +1.58% | 314,800 | - | +6.07% | - | - |
| 06/15 | 4,200 | 4,284 | 4,145 | 4,235 | +3.6% | 473,500 | - | +5.27% | - | - |
| 06/12 | 4,025 | 4,196 | 3,960 | 4,088 | +4.34% | 621,800 | - | +2.46% | - | - |
| 06/11 | 3,794 | 3,956 | 3,771 | 3,918 | -1.51% | 367,800 | - | -1.09% | - | - |
| 06/10 | 4,027 | 4,085 | 3,917 | 3,978 | -1.68% | 360,200 | - | +0.96% | - | - |
| 06/09 | 4,068 | 4,089 | 3,942 | 4,046 | +1.76% | 389,600 | - | +3.53% | - | - |
| 06/08 | 3,980 | 4,082 | 3,883 | 3,976 | -6.67% | 439,800 | - | +2.69% | - | - |
| 06/05 | 4,269 | 4,328 | 4,160 | 4,260 | -1.16% | 417,200 | - | +11.02% | - | - |
| 06/04 | 4,077 | 4,310 | 4,036 | 4,310 | +4.71% | 476,600 | - | +13.66% | - | - |
| 06/03 | 4,067 | 4,198 | 4,048 | 4,116 | +1.3% | 666,400 | - | +9.79% | - | - |
| 06/02 | 4,059 | 4,088 | 3,914 | 4,063 | +0.07% | 517,700 | - | +9.51% | - | - |
| 06/01 | 4,131 | 4,132 | 4,010 | 4,060 | -2.31% | 523,000 | - | +10.51% | - | - |
| 05/29 | 4,229 | 4,264 | 4,133 | 4,156 | +1.02% | 537,000 | - | +14.21% | - | - |
| 05/28 | 4,192 | 4,220 | 4,016 | 4,114 | -2.02% | 482,600 | - | +14.25% | - | - |
| 05/27 | 4,226 | 4,275 | 4,143 | 4,199 | +1.6% | 476,700 | - | +17.85% | - | - |
| 05/26 | 4,180 | 4,192 | 4,099 | 4,133 | -1.92% | 343,500 | - | +17.15% | - | - |
| 05/25 | 4,100 | 4,270 | 4,084 | 4,214 | +3.26% | 770,100 | - | +20.61% | - | - |
| 05/22 | 4,050 | 4,104 | 4,027 | 4,081 | +1.01% | 559,000 | - | +18.05% | - | - |
| 05/21 | 3,833 | 4,072 | 3,812 | 4,040 | +6.91% | 1,024,000 | - | +17.99% | - | - |
| 05/20 | 3,858 | 3,938 | 3,756 | 3,779 | -3.79% | 495,500 | - | +11.41% | - | - |
| 05/19 | 4,138 | 4,204 | 3,889 | 3,928 | -6.01% | 723,700 | - | +16.59% | - | - |
| 05/18 | 4,250 | 4,416 | 4,154 | 4,179 | -1.42% | 1,328,700 | - | +25.16% | - | - |
| 05/15 | 4,239 | 4,239 | 4,239 | 4,239 | +19.78% | 236,500 | - | +28.65% | - | - |
| 05/14 | 3,419 | 3,591 | 3,410 | 3,539 | +2.91% | 482,500 | - | +8.96% | - | - |
| 05/13 | 3,439 | 3,524 | 3,415 | 3,439 | -1.52% | 551,700 | - | +6.5% | - | - |
| 05/12 | 3,468 | 3,530 | 3,436 | 3,492 | +2.52% | 551,400 | - | +8.68% | - | - |
| 05/11 | 3,405 | 3,437 | 3,370 | 3,406 | +1.19% | 449,800 | - | +6.57% | - | - |
| 05/08 | 3,343 | 3,390 | 3,326 | 3,366 | -0.56% | 515,800 | - | +6.12% | - | - |
| 05/07 | 3,235 | 3,419 | 3,199 | 3,385 | +6.61% | 765,000 | - | +7.43% | - | - |
| 05/01 | 3,126 | 3,205 | 3,095 | 3,175 | +0.47% | 440,000 | - | +1.34% | - | - |
| 04/30 | 3,090 | 3,183 | 3,080 | 3,160 | +2.27% | 1,032,100 | - | +1.15% | - | - |
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 | 2,745 6/29 | 1,810 3/19 | 2,919,400 3/4 | - | - | +13.16% 11/5 | -13.63% 3/18 |
| 2009年 3月期 | 2,125 4/28 4/22 | 933 12/1 | 2,983,100 4/30 | - | - | +17.89% 1/7 | -26.22% 10/27 |
| 2010年 3月期 | 1,912 7/31 | 1,236 4/28 | 2,088,200 7/31 | - | - | +14.11% 7/31 | -14.3% 10/2 |
| 2011年 3月期 | 1,719 2/18 | 1,294 11/1 | 2,958,000 5/11 | 2400億2177万 | 1806億7956万 | +10.91% 1/4 | -14.98% 3/15 |
| 2012年 3月期 | 1,702 5/11 | 1,030 11/18 | 1,589,100 2/15 | 2376億4808万 | 1438億1758万 | +7.01% 2/24 | -11.11% 8/22 |
| 2013年 3月期 | 1,166 4/2 | 807 10/17 | 2,806,800 10/17 | 1628億708万 | 1126億8037万 | +9.56% 11/27 | -12.45% 6/4 |
| 2014年 3月期 | 1,502 5/22 | 871 4/4 | 8,265,100 5/31 | 2097億2233万 | 1216億1661万 | +39.67% 5/10 | -9.96% 1/27 |
| 2015年 3月期 | 1,599 3/25 | 1,049 10/17 | 2,332,600 11/4 | 2232億6632万 | 1464億7052万 | +11.27% 2/9 | -10.42% 5/12 |
| 2016年 3月期 | 1,873 5/18 | 1,335 8/26 | 1,558,100 5/12 | 2615億2459万 | 1864億434万 | +13.13% 5/13 | -13.94% 8/25 |
| 2017年 3月期 | 1,617 4/25 | 985 8/1 | 2,926,200 8/1 | 2257億7964万 | 1375億3429万 | +12.48% 11/1 | -15.19% 8/3 |
| 2018年 3月期 | 1,739 1/18 | 1,333 4/17 | 1,442,900 7/31 | 2428億1434万 | 1861億2508万 | +8.83% 7/31 | -12.87% 2/14 |
| 2019年 3月期 | 1,599 5/10 | 1,093 12/25 | 785,800 2/1 | 2232億6632万 | 1526億1419万 | +7% 8/1 | -12.14% 10/26 |
| 2020年 3月期 | 1,796 1/10 | 997 3/23 | 1,796,600 1/10 | 2399億9718万 | 1266億1900万 | +11.6% 9/11 | -23.83% 3/19 |
| 2021年 3月期 | 1,608 6/8 | 959 4/6 | 8,928,600 6/2 | 2042億1600万 | 1217億9300万 | +29.8% 6/2 | -10.11% 8/3 |
| 2022年 3月期 | 2,334 11/8 | 1,403 5/13 | 3,932,500 6/30 | 2964億1800万 | 1781億8100万 | +17.51% 7/2 | -10.2% 4/12 |
| 2023年 3月期 | 1,880 8/3 | 1,475 10/12 | 2,847,300 2/6 | 2387億6000万 | 1873億2500万 | +11.7% 11/15 | -8.64% 9/26 |
| 2024年 3月期 | 2,243 12/14 | 1,611 4/20 | 3,341,100 5/12 | 2770億1050万 | 1989億5850万 | +14.58% 5/12 | -6.14% 8/14 |
| 2025年 3月期 | 2,223 11/7 | 1,784 8/5 | 1,630,300 4/26 | 2389億7250万 | 1917億8000万 | +6.05% 1/7 | -20.84% 4/7 |
| 2026年 3月期 | 3,230 3/3 | 1,526 4/11 | 1,536,000 4/28 | 2987億7500万 | 1411億5500万 | +15.88% 8/7 | -8% 3/9 |
| 最新 | 4,003 2026/9/28 | 513,800 | 3342億5050万 | +6.24% 3,768 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 36%（1.36倍）
- 1994/12/30 vs 1993/12/30
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- 99%（1.99倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/09/28 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
567円（1983/01/18） - 606%（7.06倍）
4,003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。
