山一電機（6941）の株価チャート
株価
8/14
- 前日 (8/13)
- 8,500
- 始値
- 8,570
- 高値
- 8,740
- 安値
- 8,300
- 終値 -1.41%
- 8,380
- 出来高 -20.46%
- 250,700
乖離率
- 株価（5日）
移動平均値 - +1.16%
8,284 - 株価（25日）
移動平均値 - -4.27%
8,754 - 出来高（5日）
移動平均値 - -43.39%
442,860
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 8,570 | 8,740 | 8,300 | 8,380 | -1.41% | 250,700 | 1829億3351万 | -4.27% | 15.02 | 3.15 |
| 08/13 | 8,650 | 8,760 | 8,400 | 8,500 | +3.16% | 315,200 | 1855億5308万 | -2.9% | 15.23 | 3.2 |
| 08/12 | 8,150 | 8,440 | 8,060 | 8,240 | +0.49% | 315,100 | 1798億7734万 | -5.95% | 14.77 | 3.1 |
| 08/10 | 8,200 | 8,490 | 8,170 | 8,200 | +1.23% | 463,700 | 1790億415万 | -6.79% | 14.69 | 3.08 |
| 08/07 | 8,890 | 8,960 | 7,810 | 8,100 | -6.14% | 869,600 | 1768億2117万 | -8.43% | 14.51 | 3.05 |
| 08/06 | 9,300 | 9,380 | 8,320 | 8,630 | -15.89% | 1,345,200 | 1883億9095万 | -2.88% | 15.46 | 3.25 |
| 08/05 | 9,840 | 10,370 | 9,800 | 10,260 | +12.25% | 654,200 | 2239億7349万 | +14.89% | 18.38 | 3.86 |
| 08/04 | 8,940 | 9,250 | 8,880 | 9,140 | +5.79% | 423,400 | 1995億2414万 | +2.7% | 16.38 | 3.44 |
| 08/03 | 8,280 | 8,780 | 8,070 | 8,640 | +0.7% | 399,600 | 1886億925万 | -3.16% | 15.48 | 3.25 |
| 07/31 | 8,410 | 8,780 | 8,270 | 8,580 | +12.01% | 450,200 | 1872億9946万 | -4.53% | 15.37 | 3.23 |
| 07/30 | 7,500 | 7,830 | 7,230 | 7,660 | +3.1% | 386,500 | 1672億1607万 | -15.63% | 13.73 | 2.88 |
| 07/29 | 8,400 | 8,400 | 7,230 | 7,430 | -10.05% | 387,600 | 1621億9522万 | -18.97% | 13.31 | 2.8 |
| 07/28 | 8,490 | 8,500 | 8,190 | 8,260 | -10.61% | 283,000 | 1803億1394万 | -10.98% | 14.8 | 3.11 |
| 07/27 | 9,200 | 9,280 | 8,720 | 9,240 | +1.2% | 180,600 | 2017億712万 | -1.68% | 16.56 | 3.48 |
| 07/24 | 9,300 | 9,370 | 8,960 | 9,130 | -2.87% | 213,700 | 1993億584万 | -3.41% | 16.36 | 3.43 |
| 07/23 | 9,740 | 9,830 | 9,320 | 9,400 | +0.21% | 188,500 | 2051億9988万 | -0.94% | 16.84 | 3.54 |
| 07/22 | 9,330 | 9,810 | 9,300 | 9,380 | +4.22% | 286,500 | 2047億6328万 | -1.3% | 16.81 | 3.53 |
| 07/21 | 8,700 | 9,040 | 8,410 | 9,000 | +5.26% | 239,100 | 1964億6797万 | -5.56% | 16.13 | 3.39 |
| 07/17 | 8,580 | 8,660 | 8,200 | 8,550 | -6.56% | 361,600 | 1866億4457万 | -10.56% | 15.32 | 3.22 |
| 07/16 | 9,380 | 9,530 | 9,020 | 9,150 | -2.66% | 270,000 | 1997億4244万 | -4.51% | 16.4 | 3.44 |
| 07/15 | 8,980 | 9,460 | 8,970 | 9,400 | +5.15% | 264,300 | 2051億9988万 | -1.74% | 16.84 | 3.54 |
| 07/14 | 8,700 | 8,980 | 8,470 | 8,940 | +0.56% | 249,500 | 1951億5818万 | -6.25% | 16.02 | 3.36 |
| 07/13 | 9,100 | 9,500 | 8,760 | 8,890 | -3.68% | 226,000 | 1940億6669万 | -6.92% | 15.93 | 3.34 |
| 07/10 | 9,120 | 9,650 | 9,080 | 9,230 | +8.33% | 417,600 | 2014億8882万 | -3.37% | 16.54 | 3.47 |
| 07/09 | 8,600 | 8,710 | 8,460 | 8,520 | +1.67% | 192,900 | 1859億8968万 | -11% | 15.27 | 3.21 |
| 07/08 | 8,560 | 9,030 | 8,370 | 8,380 | -3.34% | 254,400 | 1829億3351万 | -12.94% | 15.02 | 3.15 |
| 07/07 | 9,040 | 9,110 | 8,620 | 8,670 | -5.14% | 285,700 | 1892億6414万 | -10.49% | 15.54 | 3.26 |
| 07/06 | 9,270 | 9,340 | 8,970 | 9,140 | -2.97% | 218,900 | 1995億2414万 | -6% | 16.38 | 3.44 |
| 07/03 | 8,700 | 9,420 | 8,630 | 9,420 | +3.4% | 299,900 | 2056億3648万 | -3.49% | 16.88 | 3.54 |
| 07/02 | 9,300 | 9,300 | 8,810 | 9,110 | -6.37% | 282,900 | 1988億6925万 | -6.4% | 16.32 | 3.43 |
| 07/01 | 9,950 | 10,140 | 9,550 | 9,730 | +2.21% | 295,700 | 2124億371万 | +0.21% | 17.43 | 3.66 |
| 06/30 | 9,740 | 9,770 | 9,390 | 9,520 | -1.65% | 360,600 | 2078億1945万 | -1.5% | 17.06 | 3.58 |
| 06/29 | 9,980 | 10,070 | 9,390 | 9,680 | -5.65% | 558,100 | 2113億1222万 | +0.63% | 17.35 | 3.64 |
| 06/26 | 10,470 | 10,680 | 9,970 | 10,260 | -5.7% | 333,000 | 2239億7349万 | +7.14% | 18.38 | 3.86 |
| 06/25 | 10,680 | 11,100 | 10,370 | 10,880 | +9.57% | 388,400 | 2375億795万 | +14.57% | 19.5 | 4.09 |
| 06/24 | 10,000 | 10,550 | 9,560 | 9,930 | -2.36% | 366,600 | 2167億6966万 | +5.89% | 17.79 | 3.74 |
| 06/23 | 11,290 | 11,420 | 10,170 | 10,170 | -9.52% | 383,100 | 2220億881万 | +9.27% | 18.22 | 3.83 |
| 06/22 | 10,510 | 11,310 | 10,510 | 11,240 | +6.14% | 340,700 | 2453億6667万 | +21.62% | 20.14 | 4.23 |
| 06/19 | 10,640 | 11,070 | 10,280 | 10,590 | +5.48% | 500,000 | 2311億7731万 | +15.45% | 18.98 | 3.98 |
| 06/18 | 9,810 | 10,340 | 9,800 | 10,040 | +2.55% | 276,600 | 2191億7094万 | +9.89% | 17.99 | 3.78 |
| 06/17 | 9,650 | 10,080 | 9,640 | 9,790 | -2.2% | 282,000 | 2137億1349万 | +7.23% | 17.54 | 3.68 |
| 06/16 | 9,780 | 10,220 | 9,590 | 10,010 | +2.77% | 283,300 | 2185億1604万 | +8.97% | 17.94 | 3.77 |
| 06/15 | 9,750 | 9,820 | 9,520 | 9,740 | +6.8% | 319,200 | 2126億2200万 | +5.59% | 17.45 | 3.66 |
| 06/12 | 9,030 | 9,430 | 8,960 | 9,120 | +4.23% | 345,400 | 1990億8754万 | -1.58% | 16.34 | 3.43 |
| 06/11 | 8,160 | 8,840 | 8,090 | 8,750 | +1.04% | 262,500 | 1910億1053万 | -6.24% | 15.68 | 3.29 |
| 06/10 | 9,000 | 9,040 | 8,660 | 8,660 | -6.88% | 316,500 | 1890億4585万 | -7.95% | 15.52 | 3.26 |
| 06/09 | 9,220 | 9,400 | 8,820 | 9,300 | +4.26% | 375,800 | 2030億1690万 | -1.75% | 16.66 | 3.5 |
| 06/08 | 8,850 | 9,090 | 8,630 | 8,920 | -8.51% | 422,600 | 1947億2159万 | -6.2% | 15.98 | 3.36 |
| 06/05 | 9,600 | 9,940 | 9,100 | 9,750 | -0.91% | 333,000 | 2128億4030万 | +2.04% | 17.47 | 3.67 |
| 06/04 | 9,740 | 10,040 | 9,440 | 9,840 | -0.51% | 368,100 | 2148億498万 | +2.82% | 17.63 | 3.7 |
| 06/03 | 10,050 | 10,430 | 9,890 | 9,890 | +3.02% | 527,000 | 2158億9647万 | +3.09% | 17.72 | 3.72 |
| 06/02 | 9,990 | 10,020 | 9,420 | 9,600 | -4.76% | 597,800 | 2095億6584万 | -0.08% | 17.2 | 3.61 |
| 06/01 | 9,150 | 10,210 | 9,150 | 10,080 | +15.6% | 799,000 | 2200億4413万 | +4.59% | 18.06 | 3.79 |
| 05/29 | 8,680 | 8,900 | 8,540 | 8,720 | +2.23% | 1,099,500 | 1903億5563万 | -9.81% | 15.63 | 3.28 |
| 05/28 | 8,350 | 8,590 | 8,160 | 8,530 | -0.93% | 468,100 | 1862億798万 | -12.41% | 15.28 | 3.21 |
| 05/27 | 8,570 | 9,050 | 8,530 | 8,610 | +2.74% | 752,900 | 1879億5436万 | -12.27% | 15.43 | 3.24 |
| 05/26 | 8,700 | 8,700 | 8,150 | 8,380 | -2.44% | 341,600 | 1829億3351万 | -15.34% | 15.02 | 3.15 |
| 05/25 | 8,530 | 8,710 | 8,430 | 8,590 | +3.74% | 394,000 | 1875億1776万 | -13.78% | 15.39 | 3.23 |
| 05/22 | 8,250 | 8,520 | 8,220 | 8,280 | +4.41% | 471,500 | 1807億5053万 | -17.36% | 14.84 | 3.12 |
| 05/21 | 8,300 | 8,360 | 7,860 | 7,930 | -2.7% | 610,400 | 1731億1011万 | -21.16% | 14.21 | 2.98 |
| 05/20 | 8,410 | 8,490 | 7,970 | 8,150 | -4.45% | 459,300 | 1779億1266万 | -19.36% | 14.6 | 3.07 |
| 05/19 | 9,380 | 9,590 | 8,460 | 8,530 | -10.49% | 550,200 | 1862億798万 | -15.87% | 15.28 | 3.21 |
| 05/18 | 9,740 | 9,800 | 9,240 | 9,530 | -1.35% | 313,200 | 2080億3775万 | -6.15% | 17.08 | 3.59 |
| 05/15 | 9,890 | 10,500 | 9,550 | 9,660 | -2.33% | 659,800 | 2108億7562万 | -4.35% | 17.31 | 3.63 |
| 05/14 | 10,580 | 11,040 | 9,820 | 9,890 | -11.54% | 1,101,700 | 2158億9647万 | -1.49% | 17.72 | 3.72 |
| 05/13 | 10,660 | 11,250 | 10,610 | 11,180 | +2.01% | 440,700 | 2440億5688万 | +12.15% | 20.03 | 4.21 |
| 05/12 | 11,260 | 11,330 | 10,890 | 10,960 | +1.48% | 401,100 | 2392億5433万 | +11.43% | 19.64 | 4.12 |
| 05/11 | 10,770 | 10,970 | 10,680 | 10,800 | +0.19% | 281,400 | 2357億6157万 | +11.07% | 19.35 | 4.06 |
| 05/08 | 10,450 | 10,830 | 10,450 | 10,780 | +1.41% | 264,100 | 2353億2497万 | +12.44% | 19.32 | 4.06 |
| 05/07 | 10,950 | 11,020 | 10,540 | 10,630 | +5.04% | 485,500 | 2320億5050万 | +12.28% | 19.05 | 4 |
| 05/01 | 9,860 | 10,220 | 9,810 | 10,120 | -2.6% | 234,800 | 2209億1732万 | +8% | 18.13 | 3.81 |
| 04/30 | 10,240 | 10,580 | 10,130 | 10,390 | +3.28% | 306,100 | 2268億1136万 | +11.56% | 18.62 | 3.91 |
| 04/28 | 10,180 | 10,260 | 9,880 | 10,060 | -0.49% | 283,500 | 2196億753万 | +8.75% | 18.03 | 3.78 |
| 04/27 | 10,420 | 10,560 | 10,070 | 10,110 | -3.25% | 250,100 | 2206億9902万 | +10.11% | 18.12 | 3.8 |
| 04/24 | 10,380 | 10,570 | 10,220 | 10,450 | +2.05% | 248,700 | 2281億2114万 | +14.82% | 18.73 | 3.93 |
| 04/23 | 10,470 | 10,690 | 10,000 | 10,240 | -1.06% | 603,500 | 2235億3689万 | +13.32% | 18.35 | 3.85 |
| 04/22 | 10,850 | 10,930 | 10,190 | 10,350 | -4.7% | 547,400 | 2259億3817万 | +15.05% | 18.55 | 3.89 |
| 04/21 | 10,720 | 11,300 | 10,600 | 10,860 | +3.92% | 457,600 | 2370億7135万 | +21.63% | 19.46 | 4.09 |
| 04/20 | 10,350 | 10,590 | 10,200 | 10,450 | +0.19% | 250,200 | 2281億2114万 | +17.95% | 18.73 | 3.93 |
| 04/17 | 10,800 | 10,820 | 10,380 | 10,430 | -2.8% | 340,400 | 2276億8455万 | +18.55% | 18.69 | 3.92 |
| 04/16 | 10,370 | 10,890 | 10,340 | 10,730 | +7.62% | 528,300 | 2342億3348万 | +22.75% | 19.23 | 4.04 |
| 04/15 | 9,930 | 10,240 | 9,850 | 9,970 | -0.3% | 494,700 | 2176億4285万 | +14.7% | 17.87 | 3.75 |
| 04/14 | 9,840 | 10,160 | 9,670 | 10,000 | +8.23% | 577,100 | 2182億9775万 | +15.65% | 17.92 | 3.76 |
| 04/13 | 9,160 | 9,480 | 9,090 | 9,240 | +0.87% | 445,000 | 2017億712万 | +7.84% | 16.56 | 3.48 |
| 04/10 | 9,100 | 9,280 | 8,990 | 9,160 | +2.35% | 220,600 | 1999億6073万 | +6.97% | 16.41 | 3.45 |
| 04/09 | 8,860 | 9,030 | 8,750 | 8,950 | +0.11% | 214,200 | 1953億7648万 | +4.68% | 16.04 | 3.37 |
| 04/08 | 8,720 | 8,940 | 8,600 | 8,940 | +10.1% | 471,700 | 1951億5818万 | +5.03% | 16.02 | 3.36 |
| 04/07 | 8,280 | 8,300 | 8,010 | 8,120 | -0.73% | 115,500 | 1772億5777万 | -4.36% | 14.55 | 3.05 |
| 04/06 | 8,150 | 8,310 | 8,140 | 8,180 | +0.62% | 155,000 | 1785億6755万 | -3.76% | 14.66 | 3.08 |
| 04/03 | 8,330 | 8,380 | 8,080 | 8,130 | +3.44% | 163,000 | 1774億7607万 | -4.45% | 14.57 | 3.06 |
| 04/02 | 8,160 | 8,270 | 7,780 | 7,860 | -3.56% | 274,700 | 1715億8203万 | -7.89% | 14.08 | 2.96 |
| 04/01 | 7,980 | 8,150 | 7,830 | 8,150 | +10.43% | 305,000 | 1779億1266万 | -5.01% | 14.6 | 3.07 |
| 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% | 15.81 | 3.08 |
| 03/27 | 8,110 | 8,250 | 7,860 | 8,200 | -5.86% | 403,800 | 1790億415万 | -5.43% | 16.68 | 3.25 |
| 03/26 | 8,760 | 8,920 | 8,520 | 8,710 | -1.36% | 249,500 | 1901億3734万 | +0.37% | 17.72 | 3.45 |
| 03/25 | 8,690 | 8,940 | 8,670 | 8,830 | +5.88% | 252,200 | 1927億5691万 | +1.93% | 17.96 | 3.5 |
| 03/24 | 8,500 | 8,680 | 8,080 | 8,340 | +3.09% | 268,900 | 1820億6032万 | -3.56% | 16.96 | 3.31 |
| 03/23 | 8,320 | 8,410 | 7,960 | 8,090 | -8.28% | 352,600 | 1766億287万 | -6.44% | 16.46 | 3.21 |
| 03/19 | 8,910 | 9,010 | 8,720 | 8,820 | -4.44% | 316,800 | 1925億3861万 | +1.64% | 17.94 | 3.5 |
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 | 8,380 2026/8/14 | 250,700 | 1720億3951万 | -4.27% 8,754 | |||
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）
- 2026/08/14 vs 2025/12/30
- 43%（1.43倍）
- 過去安値
111円（2012/10/15） - 7450%（75.5倍）
8,380円（8/14）
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。
