- 6941
- 2026/10/01
- 時価
- 1913億円
- PER 予
- 16.7倍
- 2010年以降
- 赤字-73.59倍
（2010-2026年） - PBR
- 3.51倍
- 2010年以降
- 0.18-3.82倍
（2010-2026年） - 配当 予
- 1.8%
- ROE 予
- 20.99%
- ROA 予
- 15.53%
- 資料
- Link
- CSV,JSON
山一電機（6941）の株価チャート
株価
10/1
- 前日 (9/30)
- 8,870
- 始値
- 8,980
- 高値
- 9,400
- 安値
- 8,940
- 終値 +5.07%
- 9,320
- 出来高 +17.66%
- 465,700
乖離率
- 株価（5日）
移動平均値 - +6.56%
8,746 - 株価（25日）
移動平均値 - +17.26%
7,948 - 出来高（5日）
移動平均値 - +56.51%
297,560
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 8,980 | 9,400 | 8,940 | 9,320 | +5.07% | 465,700 | - | +17.26% | - | - |
| 09/30 | 8,790 | 8,990 | 8,780 | 8,870 | +4.35% | 395,800 | - | +12.48% | - | - |
| 09/29 | 8,380 | 8,510 | 8,350 | 8,500 | +0.24% | 177,100 | - | +8.35% | - | - |
| 09/28 | 8,640 | 8,730 | 8,410 | 8,480 | -0.93% | 222,900 | - | +8.36% | - | - |
| 09/25 | 8,560 | 8,650 | 8,420 | 8,560 | +1.18% | 226,300 | - | +9.63% | - | - |
| 09/24 | 8,320 | 8,590 | 8,240 | 8,460 | +5.49% | 391,800 | - | +8.24% | - | - |
| 09/18 | 7,820 | 8,050 | 7,800 | 8,020 | +4.56% | 341,200 | - | +2.3% | - | - |
| 09/17 | 7,970 | 7,980 | 7,590 | 7,670 | -2.17% | 209,700 | - | -2.34% | - | - |
| 09/16 | 7,410 | 7,870 | 7,410 | 7,840 | +4.67% | 239,600 | - | -0.6% | - | - |
| 09/15 | 7,240 | 7,550 | 7,230 | 7,490 | +1.49% | 162,100 | - | -5.23% | - | - |
| 09/14 | 7,330 | 7,440 | 7,290 | 7,380 | -3.28% | 223,300 | - | -6.96% | - | - |
| 09/11 | 7,240 | 7,770 | 7,210 | 7,630 | -0.78% | 390,900 | - | -4.15% | - | - |
| 09/10 | 7,530 | 7,690 | 7,350 | 7,690 | +0.79% | 169,900 | - | -3.88% | - | - |
| 09/09 | 7,270 | 7,720 | 7,250 | 7,630 | +5.83% | 324,400 | - | -5.84% | - | - |
| 09/08 | 7,610 | 7,720 | 7,210 | 7,210 | -6.73% | 223,800 | - | -11.69% | - | - |
| 09/07 | 7,680 | 7,780 | 7,580 | 7,730 | +2.38% | 190,600 | - | -5.97% | - | - |
| 09/04 | 7,470 | 7,610 | 7,390 | 7,550 | +2.44% | 184,900 | - | -8.54% | - | - |
| 09/03 | 7,520 | 7,540 | 7,260 | 7,370 | -1.99% | 311,500 | - | -10.76% | - | - |
| 09/02 | 7,690 | 7,690 | 7,480 | 7,520 | -4.45% | 292,400 | - | -8.98% | - | - |
| 09/01 | 7,990 | 8,070 | 7,810 | 7,870 | -2.84% | 222,200 | - | -5.08% | - | - |
| 08/31 | 7,700 | 8,130 | 7,610 | 8,100 | +3.18% | 500,300 | - | -2.95% | - | - |
| 08/28 | 8,110 | 8,190 | 7,810 | 7,850 | -3.56% | 306,900 | - | -6.4% | - | - |
| 08/27 | 8,120 | 8,300 | 7,790 | 8,140 | +3.56% | 342,200 | - | -3.66% | - | - |
| 08/26 | 7,940 | 7,940 | 7,700 | 7,860 | -1.13% | 179,900 | - | -7.52% | - | - |
| 08/25 | 7,660 | 7,990 | 7,580 | 7,950 | +2.32% | 247,900 | - | -6.95% | - | - |
| 08/24 | 7,710 | 7,970 | 7,630 | 7,770 | -1.15% | 288,100 | - | -9.31% | - | - |
| 08/21 | 7,780 | 7,950 | 7,670 | 7,860 | -1.87% | 254,100 | - | -8.86% | - | - |
| 08/20 | 8,000 | 8,080 | 7,780 | 8,010 | -0.37% | 359,900 | - | -7.77% | - | - |
| 08/19 | 8,240 | 8,340 | 8,030 | 8,040 | -8.32% | 526,900 | - | -7.82% | - | - |
| 08/18 | 9,040 | 9,450 | 8,750 | 8,770 | -2.99% | 395,100 | - | +0.16% | - | - |
| 08/17 | 8,390 | 9,120 | 8,340 | 9,040 | +7.88% | 393,400 | - | +3.02% | - | - |
| 08/14 | 8,570 | 8,740 | 8,300 | 8,380 | -1.41% | 250,700 | - | -4.27% | - | - |
| 08/13 | 8,650 | 8,760 | 8,400 | 8,500 | +3.16% | 315,200 | - | -2.9% | - | - |
| 08/12 | 8,150 | 8,440 | 8,060 | 8,240 | +0.49% | 315,100 | - | -5.95% | - | - |
| 08/10 | 8,200 | 8,490 | 8,170 | 8,200 | +1.23% | 463,700 | - | -6.79% | - | - |
| 08/07 | 8,890 | 8,960 | 7,810 | 8,100 | -6.14% | 869,600 | - | -8.43% | - | - |
| 08/06 | 9,300 | 9,380 | 8,320 | 8,630 | -15.89% | 1,345,200 | - | -2.88% | - | - |
| 08/05 | 9,840 | 10,370 | 9,800 | 10,260 | +12.25% | 654,200 | - | +14.89% | - | - |
| 08/04 | 8,940 | 9,250 | 8,880 | 9,140 | +5.79% | 423,400 | - | +2.7% | - | - |
| 08/03 | 8,280 | 8,780 | 8,070 | 8,640 | +0.7% | 399,600 | - | -3.16% | - | - |
| 07/31 | 8,410 | 8,780 | 8,270 | 8,580 | +12.01% | 450,200 | - | -4.53% | - | - |
| 07/30 | 7,500 | 7,830 | 7,230 | 7,660 | +3.1% | 386,500 | - | -15.63% | - | - |
| 07/29 | 8,400 | 8,400 | 7,230 | 7,430 | -10.05% | 387,600 | - | -18.97% | - | - |
| 07/28 | 8,490 | 8,500 | 8,190 | 8,260 | -10.61% | 283,000 | - | -10.98% | - | - |
| 07/27 | 9,200 | 9,280 | 8,720 | 9,240 | +1.2% | 180,600 | - | -1.68% | - | - |
| 07/24 | 9,300 | 9,370 | 8,960 | 9,130 | -2.87% | 213,700 | - | -3.41% | - | - |
| 07/23 | 9,740 | 9,830 | 9,320 | 9,400 | +0.21% | 188,500 | - | -0.94% | - | - |
| 07/22 | 9,330 | 9,810 | 9,300 | 9,380 | +4.22% | 286,500 | - | -1.3% | - | - |
| 07/21 | 8,700 | 9,040 | 8,410 | 9,000 | +5.26% | 239,100 | - | -5.56% | - | - |
| 07/17 | 8,580 | 8,660 | 8,200 | 8,550 | -6.56% | 361,600 | - | -10.56% | - | - |
| 07/16 | 9,380 | 9,530 | 9,020 | 9,150 | -2.66% | 270,000 | - | -4.51% | - | - |
| 07/15 | 8,980 | 9,460 | 8,970 | 9,400 | +5.15% | 264,300 | - | -1.74% | - | - |
| 07/14 | 8,700 | 8,980 | 8,470 | 8,940 | +0.56% | 249,500 | - | -6.25% | - | - |
| 07/13 | 9,100 | 9,500 | 8,760 | 8,890 | -3.68% | 226,000 | - | -6.92% | - | - |
| 07/10 | 9,120 | 9,650 | 9,080 | 9,230 | +8.33% | 417,600 | - | -3.37% | - | - |
| 07/09 | 8,600 | 8,710 | 8,460 | 8,520 | +1.67% | 192,900 | - | -11% | - | - |
| 07/08 | 8,560 | 9,030 | 8,370 | 8,380 | -3.34% | 254,400 | - | -12.94% | - | - |
| 07/07 | 9,040 | 9,110 | 8,620 | 8,670 | -5.14% | 285,700 | - | -10.49% | - | - |
| 07/06 | 9,270 | 9,340 | 8,970 | 9,140 | -2.97% | 218,900 | - | -6% | - | - |
| 07/03 | 8,700 | 9,420 | 8,630 | 9,420 | +3.4% | 299,900 | - | -3.49% | - | - |
| 07/02 | 9,300 | 9,300 | 8,810 | 9,110 | -6.37% | 282,900 | - | -6.4% | - | - |
| 07/01 | 9,950 | 10,140 | 9,550 | 9,730 | +2.21% | 295,700 | - | +0.21% | - | - |
| 06/30 | 9,740 | 9,770 | 9,390 | 9,520 | -1.65% | 360,600 | - | -1.5% | - | - |
| 06/29 | 9,980 | 10,070 | 9,390 | 9,680 | -5.65% | 558,100 | - | +0.63% | - | - |
| 06/26 | 10,470 | 10,680 | 9,970 | 10,260 | -5.7% | 333,000 | - | +7.14% | - | - |
| 06/25 | 10,680 | 11,100 | 10,370 | 10,880 | +9.57% | 388,400 | - | +14.57% | - | - |
| 06/24 | 10,000 | 10,550 | 9,560 | 9,930 | -2.36% | 366,600 | - | +5.89% | - | - |
| 06/23 | 11,290 | 11,420 | 10,170 | 10,170 | -9.52% | 383,100 | - | +9.27% | - | - |
| 06/22 | 10,510 | 11,310 | 10,510 | 11,240 | +6.14% | 340,700 | - | +21.62% | - | - |
| 06/19 | 10,640 | 11,070 | 10,280 | 10,590 | +5.48% | 500,000 | - | +15.45% | - | - |
| 06/18 | 9,810 | 10,340 | 9,800 | 10,040 | +2.55% | 276,600 | - | +9.89% | - | - |
| 06/17 | 9,650 | 10,080 | 9,640 | 9,790 | -2.2% | 282,000 | - | +7.23% | - | - |
| 06/16 | 9,780 | 10,220 | 9,590 | 10,010 | +2.77% | 283,300 | - | +8.97% | - | - |
| 06/15 | 9,750 | 9,820 | 9,520 | 9,740 | +6.8% | 319,200 | - | +5.59% | - | - |
| 06/12 | 9,030 | 9,430 | 8,960 | 9,120 | +4.23% | 345,400 | - | -1.58% | - | - |
| 06/11 | 8,160 | 8,840 | 8,090 | 8,750 | +1.04% | 262,500 | - | -6.24% | - | - |
| 06/10 | 9,000 | 9,040 | 8,660 | 8,660 | -6.88% | 316,500 | - | -7.95% | - | - |
| 06/09 | 9,220 | 9,400 | 8,820 | 9,300 | +4.26% | 375,800 | - | -1.75% | - | - |
| 06/08 | 8,850 | 9,090 | 8,630 | 8,920 | -8.51% | 422,600 | - | -6.2% | - | - |
| 06/05 | 9,600 | 9,940 | 9,100 | 9,750 | -0.91% | 333,000 | - | +2.04% | - | - |
| 06/04 | 9,740 | 10,040 | 9,440 | 9,840 | -0.51% | 368,100 | - | +2.82% | - | - |
| 06/03 | 10,050 | 10,430 | 9,890 | 9,890 | +3.02% | 527,000 | - | +3.09% | - | - |
| 06/02 | 9,990 | 10,020 | 9,420 | 9,600 | -4.76% | 597,800 | - | -0.08% | - | - |
| 06/01 | 9,150 | 10,210 | 9,150 | 10,080 | +15.6% | 799,000 | - | +4.59% | - | - |
| 05/29 | 8,680 | 8,900 | 8,540 | 8,720 | +2.23% | 1,099,500 | - | -9.81% | - | - |
| 05/28 | 8,350 | 8,590 | 8,160 | 8,530 | -0.93% | 468,100 | - | -12.41% | - | - |
| 05/27 | 8,570 | 9,050 | 8,530 | 8,610 | +2.74% | 752,900 | - | -12.27% | - | - |
| 05/26 | 8,700 | 8,700 | 8,150 | 8,380 | -2.44% | 341,600 | - | -15.34% | - | - |
| 05/25 | 8,530 | 8,710 | 8,430 | 8,590 | +3.74% | 394,000 | - | -13.78% | - | - |
| 05/22 | 8,250 | 8,520 | 8,220 | 8,280 | +4.41% | 471,500 | - | -17.36% | - | - |
| 05/21 | 8,300 | 8,360 | 7,860 | 7,930 | -2.7% | 610,400 | - | -21.16% | - | - |
| 05/20 | 8,410 | 8,490 | 7,970 | 8,150 | -4.45% | 459,300 | - | -19.36% | - | - |
| 05/19 | 9,380 | 9,590 | 8,460 | 8,530 | -10.49% | 550,200 | - | -15.87% | - | - |
| 05/18 | 9,740 | 9,800 | 9,240 | 9,530 | -1.35% | 313,200 | - | -6.15% | - | - |
| 05/15 | 9,890 | 10,500 | 9,550 | 9,660 | -2.33% | 659,800 | - | -4.35% | - | - |
| 05/14 | 10,580 | 11,040 | 9,820 | 9,890 | -11.54% | 1,101,700 | - | -1.49% | - | - |
| 05/13 | 10,660 | 11,250 | 10,610 | 11,180 | +2.01% | 440,700 | - | +12.15% | - | - |
| 05/12 | 11,260 | 11,330 | 10,890 | 10,960 | +1.48% | 401,100 | - | +11.43% | - | - |
| 05/11 | 10,770 | 10,970 | 10,680 | 10,800 | +0.19% | 281,400 | - | +11.07% | - | - |
| 05/08 | 10,450 | 10,830 | 10,450 | 10,780 | +1.41% | 264,100 | - | +12.44% | - | - |
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 | 9,320 2026/10/1 | 465,700 | 1913億3750万 | +17.26% 7,948 | |||
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）
- 2026/10/01 vs 2025/12/30
- 59%（1.59倍）
- 過去安値
111円（2012/10/15） - 8296%（83.96倍）
9,320円（10/1）
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。
