山一電機（6941）の株価チャート
株価
5/13
- 前日 (5/12)
- 10,960
- 始値
- 10,660
- 高値
- 11,250
- 安値
- 10,610
- 終値 +2.01%
- 11,180
- 出来高 +9.87%
- 440,700
乖離率
- 株価（5日）
移動平均値 - +2.85%
10,870 - 株価（25日）
移動平均値 - +12.15%
9,969 - 出来高（5日）
移動平均値 - +17.66%
374,560
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 10,660 | 11,250 | 10,610 | 11,180 | +2.01% | 440,700 | 2440億5688万 | +12.15% | 22.43 | 4.43 |
| 05/12 | 11,260 | 11,330 | 10,890 | 10,960 | +1.48% | 401,100 | 2392億5433万 | +11.43% | 21.99 | 4.35 |
| 05/11 | 10,770 | 10,970 | 10,680 | 10,800 | +0.19% | 281,400 | 2357億6157万 | +11.07% | 21.67 | 4.28 |
| 05/08 | 10,450 | 10,830 | 10,450 | 10,780 | +1.41% | 264,100 | 2353億2497万 | +12.44% | 21.63 | 4.27 |
| 05/07 | 10,950 | 11,020 | 10,540 | 10,630 | +5.04% | 485,500 | 2320億5050万 | +12.28% | 21.33 | 4.21 |
| 05/01 | 9,860 | 10,220 | 9,810 | 10,120 | -2.6% | 234,800 | 2209億1732万 | +8% | 20.3 | 4.01 |
| 04/30 | 10,240 | 10,580 | 10,130 | 10,390 | +3.28% | 306,100 | 2268億1136万 | +11.56% | 20.84 | 4.12 |
| 04/28 | 10,180 | 10,260 | 9,880 | 10,060 | -0.49% | 283,500 | 2196億753万 | +8.75% | 20.18 | 3.99 |
| 04/27 | 10,420 | 10,560 | 10,070 | 10,110 | -3.25% | 250,100 | 2206億9902万 | +10.11% | 20.28 | 4.01 |
| 04/24 | 10,380 | 10,570 | 10,220 | 10,450 | +2.05% | 248,700 | 2281億2114万 | +14.82% | 20.96 | 4.14 |
| 04/23 | 10,470 | 10,690 | 10,000 | 10,240 | -1.06% | 603,500 | 2235億3689万 | +13.32% | 20.54 | 4.06 |
| 04/22 | 10,850 | 10,930 | 10,190 | 10,350 | -4.7% | 547,400 | 2259億3817万 | +15.05% | 20.76 | 4.1 |
| 04/21 | 10,720 | 11,300 | 10,600 | 10,860 | +3.92% | 457,600 | 2370億7135万 | +21.63% | 21.79 | 4.31 |
| 04/20 | 10,350 | 10,590 | 10,200 | 10,450 | +0.19% | 250,200 | 2281億2114万 | +17.95% | 20.96 | 4.14 |
| 04/17 | 10,800 | 10,820 | 10,380 | 10,430 | -2.8% | 340,400 | 2276億8455万 | +18.55% | 20.92 | 4.14 |
| 04/16 | 10,370 | 10,890 | 10,340 | 10,730 | +7.62% | 528,300 | 2342億3348万 | +22.75% | 21.53 | 4.25 |
| 04/15 | 9,930 | 10,240 | 9,850 | 9,970 | -0.3% | 494,700 | 2176億4285万 | +14.7% | 20 | 3.95 |
| 04/14 | 9,840 | 10,160 | 9,670 | 10,000 | +8.23% | 577,100 | 2182億9775万 | +15.65% | 20.06 | 3.97 |
| 04/13 | 9,160 | 9,480 | 9,090 | 9,240 | +0.87% | 445,000 | 2017億712万 | +7.84% | 18.54 | 3.66 |
| 04/10 | 9,100 | 9,280 | 8,990 | 9,160 | +2.35% | 220,600 | 1999億6073万 | +6.97% | 18.38 | 3.63 |
| 04/09 | 8,860 | 9,030 | 8,750 | 8,950 | +0.11% | 214,200 | 1953億7648万 | +4.68% | 17.96 | 3.55 |
| 04/08 | 8,720 | 8,940 | 8,600 | 8,940 | +10.1% | 471,700 | 1951億5818万 | +5.03% | 17.94 | 3.54 |
| 04/07 | 8,280 | 8,300 | 8,010 | 8,120 | -0.73% | 115,500 | 1772億5777万 | -4.36% | 16.29 | 3.22 |
| 04/06 | 8,150 | 8,310 | 8,140 | 8,180 | +0.62% | 155,000 | 1785億6755万 | -3.76% | 16.41 | 3.24 |
| 04/03 | 8,330 | 8,380 | 8,080 | 8,130 | +3.44% | 163,000 | 1774億7607万 | -4.45% | 16.31 | 3.22 |
| 04/02 | 8,160 | 8,270 | 7,780 | 7,860 | -3.56% | 274,700 | 1715億8203万 | -7.89% | 15.77 | 3.12 |
| 04/01 | 7,980 | 8,150 | 7,830 | 8,150 | +10.43% | 305,000 | 1779億1266万 | -5.01% | 16.35 | 3.23 |
| 03/31 | 7,400 | 7,680 | 7,300 | 7,380 | -5.02% | 396,700 | 1611億373万 | -14.28% | 15.01 | 2.93 |
| 03/30 | 7,680 | 7,790 | 7,530 | 7,770 | -5.24% | 365,300 | 1696億1735万 | -10.16% | 15.75 | 3.07 |
| 03/27 | 8,110 | 8,250 | 7,860 | 8,200 | -5.86% | 403,800 | 1790億415万 | -5.43% | 16.63 | 3.24 |
| 03/26 | 8,760 | 8,920 | 8,520 | 8,710 | -1.36% | 249,500 | 1901億3734万 | +0.37% | 17.66 | 3.44 |
| 03/25 | 8,690 | 8,940 | 8,670 | 8,830 | +5.88% | 252,200 | 1927億5691万 | +1.93% | 17.9 | 3.49 |
| 03/24 | 8,500 | 8,680 | 8,080 | 8,340 | +3.09% | 268,900 | 1820億6032万 | -3.56% | 16.91 | 3.3 |
| 03/23 | 8,320 | 8,410 | 7,960 | 8,090 | -8.28% | 352,600 | 1766億287万 | -6.44% | 16.4 | 3.2 |
| 03/19 | 8,910 | 9,010 | 8,720 | 8,820 | -4.44% | 316,800 | 1925億3861万 | +1.64% | 17.88 | 3.49 |
| 03/18 | 8,830 | 9,230 | 8,720 | 9,230 | +6.34% | 250,600 | 2014億8882万 | +6.43% | 18.71 | 3.65 |
| 03/17 | 9,280 | 9,360 | 8,610 | 8,680 | -4.93% | 302,700 | 1894億8244万 | +0.32% | 17.6 | 3.43 |
| 03/16 | 8,850 | 9,230 | 8,850 | 9,130 | +2.47% | 282,700 | 1993億584万 | +5.39% | 18.51 | 3.61 |
| 03/13 | 8,710 | 9,040 | 8,680 | 8,910 | -1.11% | 240,900 | 1945億329万 | +3.52% | 18.07 | 3.52 |
| 03/12 | 9,270 | 9,390 | 8,860 | 9,010 | -5.26% | 337,900 | 1966億8627万 | +5.75% | 18.27 | 3.56 |
| 03/11 | 8,980 | 9,640 | 8,950 | 9,510 | +7.7% | 630,000 | 2076億116万 | +13.01% | 19.28 | 3.76 |
| 03/10 | 8,320 | 8,830 | 8,310 | 8,830 | +9.83% | 519,100 | 1927億5691万 | +6.77% | 17.9 | 3.49 |
| 03/09 | 8,210 | 8,300 | 7,610 | 8,040 | -11.75% | 735,000 | 1755億1139万 | -1.37% | 16.3 | 3.18 |
| 03/06 | 8,690 | 9,190 | 8,610 | 9,110 | +3.05% | 504,100 | 1988億6925万 | +12.93% | 18.47 | 3.6 |
| 03/05 | 8,570 | 9,440 | 8,540 | 8,840 | +10.64% | 864,600 | 1929億7521万 | +11.34% | 17.92 | 3.49 |
| 03/04 | 8,010 | 8,400 | 7,790 | 7,990 | -4.77% | 607,500 | 1744億1990万 | +2.07% | 16.2 | 3.16 |
| 03/03 | 8,450 | 8,950 | 8,390 | 8,390 | +0.24% | 644,300 | 1831億5181万 | +8.31% | 17.01 | 3.32 |
| 03/02 | 8,200 | 8,430 | 8,150 | 8,370 | -0.48% | 281,700 | 1827億1521万 | +9.3% | 16.97 | 3.31 |
| 02/27 | 8,290 | 8,500 | 8,220 | 8,410 | -3.56% | 446,300 | 1835億8840万 | +11.05% | 17.05 | 3.32 |
| 02/26 | 9,180 | 9,190 | 8,490 | 8,720 | -3.43% | 519,800 | 1903億5563万 | +16.66% | 17.68 | 3.45 |
| 02/25 | 8,790 | 9,110 | 8,580 | 9,030 | +1.69% | 394,900 | 1971億2286万 | +22.47% | 18.31 | 3.57 |
| 02/24 | 8,390 | 9,020 | 8,320 | 8,880 | +5.97% | 438,400 | 1938億4840万 | +22.25% | 18 | 3.51 |
| 02/20 | 8,170 | 8,520 | 8,140 | 8,380 | +0.72% | 306,100 | 1829億3351万 | +17.07% | 16.99 | 3.31 |
| 02/19 | 8,380 | 8,560 | 8,320 | 8,320 | -0.72% | 195,800 | 1816億2372万 | +17.68% | 16.87 | 3.29 |
| 02/18 | 8,280 | 8,560 | 8,200 | 8,380 | +0.6% | 297,900 | 1829億3351万 | +20.06% | 16.99 | 3.31 |
| 02/17 | 8,460 | 8,560 | 8,230 | 8,330 | -1.42% | 231,400 | 1818億4202万 | +20.99% | 16.89 | 3.29 |
| 02/16 | 8,400 | 8,690 | 8,340 | 8,450 | +1.44% | 288,100 | 1844億6159万 | +24.59% | 17.13 | 3.34 |
| 02/13 | 8,720 | 8,800 | 8,330 | 8,330 | -5.88% | 375,900 | 1818億4202万 | +24.74% | 16.89 | 3.29 |
| 02/12 | 8,830 | 9,230 | 8,750 | 8,850 | +1.96% | 636,900 | 1931億9350万 | +34.46% | 17.94 | 3.5 |
| 02/10 | 8,710 | 8,950 | 8,540 | 8,680 | -0.46% | 398,300 | 1894億8244万 | +34.28% | 17.6 | 3.43 |
| 02/09 | 9,200 | 9,200 | 8,650 | 8,720 | -2.79% | 801,100 | 1903億5563万 | +37.28% | 17.68 | 3.45 |
| 02/06 | 7,880 | 8,970 | 7,810 | 8,970 | +16.04% | 1,802,700 | 1958億1308万 | +43.82% | 18.19 | 3.55 |
| 02/05 | 7,730 | 7,730 | 7,640 | 7,730 | +14.86% | 536,800 | 1687億4416万 | +26.43% | 15.67 | 3.06 |
| 02/04 | 6,310 | 6,900 | 6,260 | 6,730 | +5.32% | 1,448,700 | 1469億1438万 | +11.42% | 13.65 | 2.66 |
| 02/03 | 6,280 | 6,420 | 6,120 | 6,390 | +8.67% | 845,000 | 1394億9226万 | +6.41% | 12.96 | 2.53 |
| 02/02 | 5,950 | 6,220 | 5,870 | 5,880 | -0.17% | 437,800 | 1283億5907万 | -1.69% | 11.92 | 2.32 |
| 01/30 | 5,850 | 5,930 | 5,800 | 5,890 | -0.17% | 174,600 | 1285億7737万 | -1.39% | 11.94 | 2.33 |
| 01/29 | 6,130 | 6,130 | 5,840 | 5,900 | -0.51% | 174,000 | 1287億9567万 | -1.12% | 11.96 | 2.33 |
| 01/28 | 5,940 | 5,990 | 5,830 | 5,930 | -1.82% | 188,400 | 1294億5056万 | -0.4% | 12.02 | 2.34 |
| 01/27 | 5,940 | 6,090 | 5,920 | 6,040 | +1.68% | 161,700 | 1318億5184万 | +1.75% | 12.25 | 2.39 |
| 01/26 | 6,010 | 6,080 | 5,890 | 5,940 | -4.19% | 193,000 | 1296億6886万 | +0.27% | 12.04 | 2.35 |
| 01/23 | 6,140 | 6,280 | 6,040 | 6,200 | -0.64% | 215,000 | 1353億4460万 | +5% | 12.57 | 2.45 |
| 01/22 | 6,090 | 6,320 | 6,030 | 6,240 | +4.52% | 260,600 | 1362億1779万 | +6% | 12.65 | 2.47 |
| 01/21 | 5,990 | 6,150 | 5,950 | 5,970 | -3.24% | 280,700 | 1303億2375万 | +1.65% | 12.1 | 2.36 |
| 01/20 | 6,220 | 6,280 | 6,100 | 6,170 | -1.91% | 153,800 | 1346億8971万 | +5.07% | 12.51 | 2.44 |
| 01/19 | 6,350 | 6,370 | 6,210 | 6,290 | +0.64% | 262,700 | 1373億928万 | +7.37% | 12.75 | 2.49 |
| 01/16 | 6,200 | 6,340 | 6,050 | 6,250 | +1.3% | 257,100 | 1364億3609万 | +6.87% | 12.67 | 2.47 |
| 01/15 | 6,020 | 6,170 | 6,000 | 6,170 | +1.65% | 184,400 | 1346億8971万 | +5.72% | 12.51 | 2.44 |
| 01/14 | 6,010 | 6,100 | 5,980 | 6,070 | +1% | 142,600 | 1325億673万 | +4.19% | 12.31 | 2.4 |
| 01/13 | 6,040 | 6,140 | 5,960 | 6,010 | +4.7% | 295,300 | 1311億9694万 | +3.35% | 12.19 | 2.38 |
| 01/09 | 5,850 | 5,890 | 5,720 | 5,740 | -1.88% | 174,200 | 1253億290万 | -1.19% | 11.64 | 2.27 |
| 01/08 | 6,030 | 6,120 | 5,850 | 5,850 | -1.68% | 196,500 | 1277億418万 | +0.71% | 11.86 | 2.31 |
| 01/07 | 5,930 | 6,080 | 5,880 | 5,950 | +1.02% | 230,100 | 1298億8716万 | +2.41% | 12.06 | 2.35 |
| 01/06 | 5,940 | 6,060 | 5,810 | 5,890 | +0.17% | 230,900 | 1285億7737万 | +1.48% | 11.94 | 2.33 |
| 01/05 | 5,910 | 5,930 | 5,790 | 5,880 | +0.51% | 151,300 | 1283億5907万 | +1.33% | 11.92 | 2.32 |
| 2025 | ||||||||||
| 12/30 | 5,830 | 5,890 | 5,760 | 5,850 | -0.85% | 119,100 | 1277億418万 | +0.93% | 11.86 | 2.44 |
| 12/29 | 5,890 | 6,020 | 5,820 | 5,900 | +0.34% | 153,500 | 1287億9567万 | +1.9% | 11.96 | 2.46 |
| 12/26 | 5,850 | 5,900 | 5,790 | 5,880 | +0.51% | 116,000 | 1283億5907万 | +1.73% | 11.92 | 2.46 |
| 12/25 | 5,760 | 5,930 | 5,760 | 5,850 | +1.21% | 159,600 | 1277億418万 | +1.05% | 11.86 | 2.44 |
| 12/24 | 5,700 | 5,910 | 5,690 | 5,780 | +1.76% | 193,600 | 1261億7609万 | -0.02% | 11.72 | 2.41 |
| 12/23 | 5,750 | 5,750 | 5,620 | 5,680 | -1.22% | 108,200 | 1239億9312万 | -1.7% | 11.52 | 2.37 |
| 12/22 | 5,800 | 5,850 | 5,740 | 5,750 | +3.23% | 232,400 | 1255億2120万 | -0.66% | 11.66 | 2.4 |
| 12/19 | 5,540 | 5,630 | 5,530 | 5,570 | +1.83% | 169,500 | 1215億9184万 | -3.72% | 11.29 | 2.33 |
| 12/18 | 5,450 | 5,620 | 5,370 | 5,470 | -4.87% | 247,100 | 1194億886万 | -5.71% | 11.09 | 2.28 |
| 12/17 | 5,540 | 5,880 | 5,430 | 5,750 | +5.31% | 339,200 | 1255億2120万 | -1.03% | 11.66 | 2.4 |
| 12/16 | 5,710 | 5,720 | 5,460 | 5,460 | -5.21% | 341,500 | 1191億9057万 | -6.2% | 11.07 | 2.28 |
| 12/15 | 5,640 | 5,820 | 5,590 | 5,760 | -2.04% | 300,800 | 1257億3950万 | -1.08% | 11.68 | 2.41 |
| 12/12 | 5,980 | 6,040 | 5,780 | 5,880 | -1.18% | 240,000 | 1283億5907万 | +1.31% | 11.92 | 2.46 |
| 12/11 | 5,880 | 5,970 | 5,740 | 5,950 | +2.06% | 177,900 | 1298億8716万 | +3.19% | 12.06 | 2.49 |
| 12/10 | 6,120 | 6,170 | 5,780 | 5,830 | -3.16% | 265,600 | 1272億6758万 | +2.32% | 11.82 | 2.44 |
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 | 940 6/25 | 377 3/13 | 389,200 11/12 | - | - | +18.49% 2/5 | -23.25% 3/10 |
| 2009年 3月期 | 557 9/9 | 139 2/18 | 4,834,400 3/4 | - | - | +54.42% 11/20 | -51.34% 10/10 |
| 2010年 3月期 | 431 3/31 | 141 11/19 | 4,819,300 1/12 | 88億5182万 | - | +70.38% 1/12 | -18.76% 11/12 |
| 2011年 3月期 | 499 5/19 | 163 3/15 | 3,732,700 2/8 | 102億4839万 | 33億4767万 | +41.96% 11/29 | -47.49% 3/15 |
| 2012年 3月期 | 289 6/17 6/1 | 152 11/24 | 1,271,200 6/1 | 59億3544万 | 31億2175万 | +13.62% 5/18 | -17.76% 9/26 |
| 2013年 3月期 | 187 4/26 4/23 他2件 | 111 10/15 | 3,588,100 10/23 | 38億4058万 | 22億7970万 | +13.06% 10/23 | -14.99% 6/4 |
| 2014年 3月期 | 875 1/21 | 143 4/4 | 24,747,400 1/16 | 203億7855万 | 29億3691万 | +137.86% 1/20 | -19.9% 3/20 |
| 2015年 3月期 | 1,055 3/20 | 361 5/21 | 7,278,300 6/13 | 245億7071万 | 84億760万 | +37.84% 6/12 | -17.57% 10/14 |
| 2016年 3月期 | 1,371 6/30 | 500 2/12 | 1,720,200 11/9 | 319億3028万 | 116億4488万 | +26.16% 6/8 | -33.07% 2/12 |
| 2017年 3月期 | 1,694 3/31 3/29 | 490 5/16 | 1,251,800 6/1 | 394億5287万 | 114億1198万 | +24.41% 11/17 | -14.68% 4/14 |
| 2018年 3月期 | 2,580 11/8 | 1,257 4/17 | 1,989,400 2/6 | 601億9081万 | 292億7524万 | +24.25% 5/19 | -22.62% 2/14 |
| 2019年 3月期 | 2,167 5/17 | 1,022 3/15 | 1,629,100 8/7 | 505億5562万 | 238億4303万 | +18.27% 12/3 | -22.78% 10/29 |
| 2020年 3月期 | 1,999 2/5 | 840 5/21 | 1,524,400 2/4 | 466億3622万 | 195億9701万 | +24.79% 11/7 | -27.78% 3/13 |
| 2021年 3月期 | 1,814 1/21 | 1,173 4/6 | 590,700 2/8 | 423億2021万 | 273億6582万 | +15.76% 12/4 | -12.8% 2/18 |
| 2022年 3月期 | 2,480 1/5 | 1,454 5/13 | 1,453,400 2/7 | 578億5784万 | 339億2149万 | +24.83% 11/22 | -14.24% 3/8 |
| 2023年 3月期 | 2,209 11/4 | 1,566 7/15 | 2,561,400 11/7 | 515億3547万 | 365億3442万 | +21.49% 8/8 | -11.84% 7/1 |
| 2024年 3月期 | 2,499 3/29 | 1,668 10/4 | 1,132,700 2/7 | 545億5260万 | 364億1206万 | +13.91% 1/22 | -17.83% 8/21 |
| 2025年 3月期 | 3,865 5/21 | 2,018 2/26 | 1,227,600 9/20 | 843億7208万 | 440億5248万 | +33.27% 5/20 | -25.8% 8/5 |
| 2026年 3月期 | 9,640 3/11 | 1,650 4/7 | 1,802,700 2/6 | 2104億3903万 | 360億1912万 | +44.54% 11/11 | -14.27% 3/31 |
| 最新 | 11,180 2026/5/13 | 440,700 | 2440億5688万 | +12.15% 9,969 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 135%（2.35倍）
- 2011/12/30 vs 2010/12/30
- -58%（0.42倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 250%（3.5倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 152%（2.52倍）
- 2026/05/13 vs 2025/12/30
- 91%（1.91倍）
- 過去安値
111円（2012/10/15） - 9972%（100.72倍）
11,180円（5/13）
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。
