- 6946
- 2026/09/25
- 時価
- 1225億円
- PER 予
- 25.74倍
- 2010年以降
- 赤字-273.58倍
（2010-2026年） - PBR
- 6.33倍
- 2010年以降
- 0.23-8.26倍
（2010-2026年） - 配当 予
- 0.21%
- ROE 予
- 24.59%
- ROA 予
- 10.37%
- 資料
- Link
- CSV,JSON
日本アビオニクス（6946）の株価チャート
株価
9/25
- 前日 (9/24)
- 7,450
- 始値
- 7,460
- 高値
- 7,690
- 安値
- 7,240
- 終値 -1.88%
- 7,310
- 出来高 +11.5%
- 240,500
乖離率
- 株価（5日）
移動平均値 - +2.32%
7,144 - 株価（25日）
移動平均値 - +18.67%
6,160 - 出来高（5日）
移動平均値 - -6.05%
255,980
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 7,460 | 7,690 | 7,240 | 7,310 | -1.88% | 240,500 | - | +18.67% | - | - |
| 09/24 | 7,340 | 7,590 | 7,260 | 7,450 | +2.05% | 215,700 | - | +22.11% | - | - |
| 09/18 | 7,150 | 7,300 | 6,990 | 7,300 | +2.1% | 223,900 | - | +20.82% | - | - |
| 09/17 | 6,610 | 7,240 | 6,610 | 7,150 | +9.83% | 458,700 | - | +19.47% | - | - |
| 09/16 | 6,500 | 6,640 | 6,410 | 6,510 | 0% | 141,100 | - | +9.67% | - | - |
| 09/15 | 6,660 | 6,700 | 6,250 | 6,510 | +0.77% | 306,400 | - | +10.15% | - | - |
| 09/14 | 6,240 | 6,590 | 6,240 | 6,460 | +3.53% | 196,800 | - | +9.81% | - | - |
| 09/11 | 5,850 | 6,380 | 5,850 | 6,240 | +1.96% | 174,600 | - | +6.61% | - | - |
| 09/10 | 6,310 | 6,380 | 6,040 | 6,120 | -4.08% | 185,000 | - | +4.79% | - | - |
| 09/09 | 6,210 | 6,490 | 6,180 | 6,380 | +4.42% | 270,500 | - | +9.28% | - | - |
| 09/08 | 6,500 | 6,590 | 6,110 | 6,110 | -3.02% | 277,100 | - | +5.25% | - | - |
| 09/07 | 6,100 | 6,350 | 6,070 | 6,300 | +1.61% | 179,400 | - | +9.11% | - | - |
| 09/04 | 6,000 | 6,260 | 6,000 | 6,200 | +8.01% | 279,200 | - | +8.11% | - | - |
| 09/03 | 5,680 | 5,860 | 5,610 | 5,740 | +1.06% | 154,500 | - | +0.95% | - | - |
| 09/02 | 5,450 | 5,740 | 5,420 | 5,680 | +0.35% | 242,800 | - | +0.6% | - | - |
| 09/01 | 5,830 | 5,870 | 5,620 | 5,660 | -4.07% | 117,100 | - | +0.75% | - | - |
| 08/31 | 5,750 | 5,950 | 5,650 | 5,900 | -0.67% | 135,100 | - | +5.3% | - | - |
| 08/28 | 5,710 | 6,110 | 5,680 | 5,940 | +3.48% | 220,800 | - | +6.41% | - | - |
| 08/27 | 5,790 | 5,930 | 5,710 | 5,740 | -0.17% | 97,400 | - | +3.4% | - | - |
| 08/26 | 5,760 | 5,830 | 5,600 | 5,750 | -1.2% | 101,700 | - | +4.24% | - | - |
| 08/25 | 5,470 | 5,840 | 5,390 | 5,820 | +5.82% | 109,300 | - | +6.24% | - | - |
| 08/24 | 5,340 | 5,560 | 5,240 | 5,500 | +2.8% | 130,400 | - | +1.31% | - | - |
| 08/21 | 5,460 | 5,480 | 5,280 | 5,350 | -3.78% | 157,600 | - | -1% | - | - |
| 08/20 | 5,420 | 5,640 | 5,420 | 5,560 | +4.51% | 140,600 | - | +3.13% | - | - |
| 08/19 | 5,530 | 5,550 | 5,260 | 5,320 | -8.75% | 249,400 | - | -0.86% | - | - |
| 08/18 | 5,910 | 6,070 | 5,820 | 5,830 | -2.51% | 102,300 | - | +9.03% | - | - |
| 08/17 | 5,930 | 6,010 | 5,830 | 5,980 | +1.7% | 91,300 | - | +12.6% | - | - |
| 08/14 | 5,920 | 6,090 | 5,800 | 5,880 | -0.84% | 110,600 | - | +11.62% | - | - |
| 08/13 | 5,860 | 5,990 | 5,840 | 5,930 | +1.54% | 114,600 | - | +13.34% | - | - |
| 08/12 | 5,820 | 5,960 | 5,740 | 5,840 | -0.17% | 108,000 | - | +12.16% | - | - |
| 08/10 | 5,900 | 5,900 | 5,610 | 5,850 | +2.63% | 123,300 | - | +12.39% | - | - |
| 08/07 | 5,830 | 5,900 | 5,500 | 5,700 | -3.55% | 295,500 | - | +9.87% | - | - |
| 08/06 | 6,120 | 6,280 | 5,850 | 5,910 | -2.96% | 352,100 | - | +14.42% | - | - |
| 08/05 | 5,580 | 6,090 | 5,500 | 6,090 | +9.93% | 337,800 | - | +18.76% | - | - |
| 08/04 | 5,380 | 5,730 | 5,370 | 5,540 | +3.55% | 314,700 | - | +8.99% | - | - |
| 08/03 | 5,200 | 5,440 | 5,060 | 5,350 | +0.75% | 205,400 | - | +5.77% | - | - |
| 07/31 | 5,160 | 5,420 | 4,800 | 5,310 | +6.41% | 560,200 | - | +5.38% | - | - |
| 07/30 | 4,700 | 5,110 | 4,690 | 4,990 | +5.27% | 289,200 | - | -0.76% | - | - |
| 07/29 | 5,150 | 5,150 | 4,615 | 4,740 | -4.72% | 308,400 | - | -5.73% | - | - |
| 07/28 | 5,260 | 5,260 | 4,960 | 4,975 | -5.95% | 174,000 | - | -1.25% | - | - |
| 07/27 | 5,340 | 5,380 | 5,150 | 5,290 | -1.31% | 220,500 | - | +4.67% | - | - |
| 07/24 | 5,240 | 5,480 | 5,240 | 5,360 | +3.68% | 358,300 | - | +5.93% | - | - |
| 07/23 | 4,940 | 5,220 | 4,915 | 5,170 | +6.05% | 178,200 | - | +2.17% | - | - |
| 07/22 | 4,800 | 4,970 | 4,775 | 4,875 | +1.88% | 157,700 | - | -3.85% | - | - |
| 07/21 | 4,600 | 4,825 | 4,485 | 4,785 | +4.13% | 247,300 | - | -5.64% | - | - |
| 07/17 | 4,770 | 4,770 | 4,400 | 4,595 | -5.74% | 388,900 | - | -9.6% | - | - |
| 07/16 | 4,905 | 4,965 | 4,820 | 4,875 | -3.08% | 218,500 | - | -4.37% | - | - |
| 07/15 | 4,980 | 5,070 | 4,865 | 5,030 | +2.03% | 117,800 | - | -1.31% | - | - |
| 07/14 | 4,840 | 4,965 | 4,725 | 4,930 | +1.75% | 214,100 | - | -3.26% | - | - |
| 07/13 | 4,965 | 5,040 | 4,720 | 4,845 | -2.02% | 204,500 | - | -5.24% | - | - |
| 07/10 | 4,895 | 5,040 | 4,870 | 4,945 | +1.02% | 170,400 | - | -3.81% | - | - |
| 07/09 | 5,010 | 5,010 | 4,780 | 4,895 | -1.9% | 292,000 | - | -5.57% | - | - |
| 07/08 | 5,250 | 5,380 | 4,980 | 4,990 | -5.85% | 162,600 | - | -4.3% | - | - |
| 07/07 | 5,850 | 5,850 | 5,210 | 5,300 | -8.46% | 271,700 | - | +1.26% | - | - |
| 07/06 | 5,450 | 5,820 | 5,380 | 5,790 | +6.63% | 265,800 | - | +10.62% | - | - |
| 07/03 | 5,300 | 5,430 | 5,080 | 5,430 | +6.05% | 158,800 | - | +3.98% | - | - |
| 07/02 | 5,030 | 5,270 | 4,995 | 5,120 | +2.81% | 165,400 | - | -2.23% | - | - |
| 07/01 | 5,000 | 5,040 | 4,880 | 4,980 | +0.4% | 94,000 | - | -5.4% | - | - |
| 06/30 | 4,985 | 5,020 | 4,860 | 4,960 | +0.92% | 96,600 | - | -6.57% | - | - |
| 06/29 | 5,000 | 5,120 | 4,895 | 4,915 | +0.61% | 162,900 | - | -8.51% | - | - |
| 06/26 | 4,850 | 5,010 | 4,820 | 4,885 | -2.69% | 130,400 | - | -9.67% | - | - |
| 06/25 | 5,050 | 5,100 | 4,825 | 5,020 | +0.4% | 179,700 | - | -7.72% | - | - |
| 06/24 | 4,945 | 5,170 | 4,925 | 5,000 | +0.1% | 132,100 | - | -8.41% | - | - |
| 06/23 | 5,550 | 5,560 | 4,985 | 4,995 | -6.81% | 172,300 | - | -8.85% | - | - |
| 06/22 | 5,410 | 5,550 | 5,270 | 5,360 | -1.47% | 155,400 | - | -2.69% | - | - |
| 06/19 | 5,460 | 5,530 | 5,330 | 5,440 | +1.49% | 139,300 | - | -1.52% | - | - |
| 06/18 | 5,400 | 5,660 | 5,300 | 5,360 | -1.29% | 224,900 | - | -3.35% | - | - |
| 06/17 | 4,950 | 5,550 | 4,950 | 5,430 | +10.82% | 277,700 | - | -2.32% | - | - |
| 06/16 | 5,000 | 5,060 | 4,890 | 4,900 | -3.54% | 241,200 | - | -12.2% | - | - |
| 06/15 | 5,120 | 5,190 | 5,010 | 5,080 | +2.01% | 186,900 | - | -9.91% | - | - |
| 06/12 | 4,985 | 5,030 | 4,865 | 4,980 | +2.79% | 178,100 | - | -12.65% | - | - |
| 06/11 | 4,830 | 4,945 | 4,690 | 4,845 | -3.1% | 174,600 | - | -15.9% | - | - |
| 06/10 | 5,300 | 5,320 | 4,995 | 5,000 | -6.89% | 202,400 | - | -14.12% | - | - |
| 06/09 | 5,600 | 5,620 | 5,300 | 5,370 | -3.07% | 150,000 | - | -8.58% | - | - |
| 06/08 | 5,710 | 5,910 | 5,490 | 5,540 | -7.82% | 336,300 | - | -6.37% | - | - |
| 06/05 | 5,590 | 6,190 | 5,550 | 6,010 | +6.56% | 367,200 | - | +0.91% | - | - |
| 06/04 | 5,400 | 5,730 | 5,340 | 5,640 | +2.55% | 231,800 | - | -5.51% | - | - |
| 06/03 | 5,340 | 5,640 | 5,300 | 5,500 | +3.97% | 205,300 | - | -8.39% | - | - |
| 06/02 | 5,300 | 5,400 | 5,180 | 5,290 | -3.64% | 239,900 | - | -12.49% | - | - |
| 06/01 | 5,820 | 5,840 | 5,480 | 5,490 | -5.67% | 220,000 | - | -10.1% | - | - |
| 05/29 | 6,170 | 6,280 | 5,820 | 5,820 | +0.34% | 368,600 | - | -5.46% | - | - |
| 05/28 | 6,000 | 6,080 | 5,750 | 5,800 | -4.76% | 210,300 | - | -6.24% | - | - |
| 05/27 | 6,530 | 6,620 | 6,070 | 6,090 | -6.74% | 286,000 | - | -1.95% | - | - |
| 05/26 | 5,960 | 6,800 | 5,840 | 6,530 | +12.01% | 535,800 | - | +4.75% | - | - |
| 05/25 | 5,790 | 6,090 | 5,770 | 5,830 | +2.46% | 183,800 | - | -6.45% | - | - |
| 05/22 | 5,490 | 5,740 | 5,460 | 5,690 | +3.83% | 168,000 | - | -9.34% | - | - |
| 05/21 | 5,490 | 5,540 | 5,370 | 5,480 | -0.72% | 200,000 | - | -13.26% | - | - |
| 05/20 | 5,610 | 5,670 | 5,310 | 5,520 | -3.33% | 271,000 | - | -13.32% | - | - |
| 05/19 | 5,690 | 5,920 | 5,600 | 5,710 | -0.87% | 258,100 | - | -11.1% | - | - |
| 05/18 | 5,980 | 5,980 | 5,660 | 5,760 | -3.68% | 226,600 | - | -11.11% | - | - |
| 05/15 | 5,740 | 6,140 | 5,690 | 5,980 | +4.91% | 334,300 | - | -8.18% | - | - |
| 05/14 | 5,970 | 6,090 | 5,550 | 5,700 | -4.52% | 440,100 | - | -12.76% | - | - |
| 05/13 | 6,260 | 6,260 | 5,700 | 5,970 | -6.13% | 792,600 | - | -9.06% | - | - |
| 05/12 | 6,720 | 6,730 | 6,250 | 6,360 | -3.93% | 381,800 | - | -3.37% | - | - |
| 05/11 | 6,500 | 6,780 | 6,450 | 6,620 | +2.16% | 236,600 | - | +0.59% | - | - |
| 05/08 | 6,270 | 6,560 | 6,070 | 6,480 | +1.73% | 199,300 | - | -1.13% | - | - |
| 05/07 | 6,440 | 6,520 | 6,250 | 6,370 | +0.95% | 227,300 | - | -2.63% | - | - |
| 05/01 | 6,430 | 6,460 | 6,300 | 6,310 | -1.87% | 122,000 | - | -3.63% | - | - |
| 04/30 | 6,490 | 6,490 | 6,250 | 6,430 | -1.23% | 117,100 | - | -2.06% | - | - |
| 04/28 | 6,340 | 6,540 | 6,330 | 6,510 | +2.68% | 123,200 | - | -1.18% | - | - |
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 | 996 498 5/28 | 404 202 3/18 | 79,500 159,000 5/22 | - | - | +8.8% 4/21 | -17.7% 1/16 |
| 2009年 3月期 | 488 244 5/14 | 230 115 3/13 | 103,000 206,000 3/30 | - | - | +37.2% 5/1 | -24.79% 10/8 |
| 2010年 3月期 | 508 254 8/24 | 236 118 4/6 | 526,500 1,053,000 5/13 | - | - | +63.35% 5/18 | -23.91% 11/19 |
| 2011年 3月期 | 396 198 1/12 | 220 110 3/16 | 207,000 414,000 4/23 | 57億6180万 | 32億100万 | +16.85% 11/24 | -31.27% 3/15 |
| 2012年 3月期 | 296 148 5/16 148 5/13 他2件 | 186 93 10/5 | 86,000 172,000 3/2 | 43億680万 | 27億630万 | +19.33% 12/19 | -13.31% 5/7 |
| 2013年 3月期 | 348 174 3/29 | 152 76 9/13 76 9/11 他2件 | 287,500 575,000 9/19 | 50億6340万 | 22億1160万 | +47.25% 4/9 | -21.02% 5/15 |
| 2014年 3月期 | 472 236 3/5 | 258 129 6/7 | 501,000 1,002,000 4/9 | 66億7880万 | 37億5390万 | +20.41% 1/20 | -19.2% 6/7 |
| 2015年 3月期 | 794 397 10/15 | 328 164 5/21 | 9,755,000 19,510,000 10/15 | 112億3510万 | 46億4120万 | +69.18% 10/16 | -16.84% 11/17 |
| 2016年 3月期 | 628 314 6/8 | 318 159 2/12 | 12,885,500 25,771,000 6/3 | 88億8620万 | 44億9970万 | +48.81% 6/3 | -20.07% 2/12 |
| 2017年 3月期 | 546 273 2/28 | 270 135 6/24 | 4,251,500 8,503,000 7/11 | 77億2590万 | 38億2050万 | +58.21% 4/12 | -14.58% 6/24 |
| 2018年 3月期 | 814 407 4/12 | 394 1,970 3/30 | 9,545,000 19,090,000 7/19 | 115億1810万 | 55億7510万 | +15.71% 6/7 | -16.17% 2/6 |
| 2019年 3月期 | 427 2,134 5/25 | 182 910 12/25 | 191,000 38,200 3/11 | 60億3922万 | 25億7530万 | +21.69% 3/11 | -29.21% 12/25 |
| 2020年 3月期 | 398 1,988 1/30 | 150 750 3/13 | 5,301,000 1,060,200 1/30 | 56億2604万 | 21億2250万 | +46.82% 1/27 | -36.02% 3/13 |
| 2021年 3月期 | 666 3,330 3/22 | 274 1,371 4/2 | 6,413,000 1,282,600 5/22 | 94億2390万 | 38億7993万 | +64.8% 5/22 | -19.63% 8/3 |
| 2022年 3月期 | 991 4,955 6/17 | 382 1,911 1/28 | 2,058,500 411,700 5/28 | 140億2265万 | 54億813万 | +35.3% 6/7 | -19.14% 1/28 |
| 2023年 3月期 | 943 4,715 3/24 | 494 2,469 4/27 | 2,662,000 532,400 6/7 | 133億4345万 | 69億8727万 | +28.97% 6/8 | -19.95% 8/4 |
| 2024年 3月期 | 2,576 12,880 3/8 | 797 3,985 4/26 | 1,264,500 252,900 5/31 | 431億8615万 | 127億1678万 | +19.39% 9/6 | -16.17% 4/22 |
| 2025年 3月期 | 2,987 10/2 | 1,570 7,850 5/27 | 940,500 188,100 5/13 | 500億7648万 | 263億2075万 | +33.89% 7/17 | -25.57% 8/5 |
| 2026年 3月期 | 9,000 3/11 | 1,961 4/7 | 947,900 10/31 | 1508億8329万 | 328億7579万 | +28.95% 2/12 | -20.33% 3/31 |
| 最新 | 7,310 2026/9/25 | 240,500 | 1225億5076万 | +18.67% 6,160 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -22%（0.78倍）
- 1990/12/28 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/29 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 41%（1.41倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -64%（0.36倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 96%（1.96倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 120%（2.2倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/09/25 vs 2025/12/30
- 64%（1.64倍）
- 過去安値
150円（2020/03/13） - 4773%（48.73倍）
7,310円（9/25）
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。
