- 6963
- 2026/10/02
- 時価
- 2兆1108億円
- PER 予
- 69.59倍
- 2010年以降
- 赤字-115.22倍
（2010-2026年） - PBR
- 2.61倍
- 2010年以降
- 0.4-1.86倍
（2010-2026年） - 配当
- 0.96%
- ROE 予
- 3.75%
- ROA 予
- 2.23%
- 資料
- Link
- CSV,JSON
ローム（6963）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,105
- 始値
- 5,051
- 高値
- 5,233
- 安値
- 4,968
- 終値 +2.41%
- 5,228
- 出来高 +3.12%
- 3,316,400
乖離率
- 株価（5日）
移動平均値 - +4.64%
4,996 - 株価（25日）
移動平均値 - +8.87%
4,802 - 出来高（5日）
移動平均値 - +2.58%
3,232,900
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,051 | 5,233 | 4,968 | 5,228 | +2.41% | 3,316,400 | - | +8.87% | - | - |
| 10/01 | 5,000 | 5,138 | 4,965 | 5,105 | +3.34% | 3,216,200 | - | +6.78% | - | - |
| 09/30 | 4,996 | 5,030 | 4,874 | 4,940 | +1.4% | 3,306,500 | - | +3.69% | - | - |
| 09/29 | 4,791 | 4,933 | 4,776 | 4,872 | +0.81% | 2,932,600 | - | +2.48% | - | - |
| 09/28 | 4,840 | 4,978 | 4,805 | 4,833 | +0.86% | 3,392,800 | - | +1.75% | - | - |
| 09/25 | 4,770 | 4,795 | 4,665 | 4,792 | +1.05% | 2,407,800 | - | +0.88% | - | - |
| 09/24 | 4,742 | 4,754 | 4,676 | 4,742 | +2.02% | 3,028,700 | - | -0.38% | - | - |
| 09/18 | 4,553 | 4,674 | 4,537 | 4,648 | +3.94% | 2,778,300 | - | -2.76% | - | - |
| 09/17 | 4,605 | 4,653 | 4,444 | 4,472 | -2.29% | 2,591,400 | - | -6.72% | - | - |
| 09/16 | 4,463 | 4,606 | 4,458 | 4,577 | +1.46% | 2,520,500 | - | -4.86% | - | - |
| 09/15 | 4,320 | 4,517 | 4,304 | 4,511 | +1.67% | 2,618,400 | - | -6.41% | - | - |
| 09/14 | 4,437 | 4,484 | 4,345 | 4,437 | -3.06% | 3,497,300 | - | -8.1% | - | - |
| 09/11 | 4,634 | 4,674 | 4,449 | 4,577 | -5.51% | 4,207,000 | - | -5.3% | - | - |
| 09/10 | 4,881 | 4,945 | 4,709 | 4,844 | -1.06% | 2,862,100 | - | +0.21% | - | - |
| 09/09 | 4,875 | 5,009 | 4,811 | 4,896 | +0.43% | 2,722,000 | - | +1.37% | - | - |
| 09/08 | 5,200 | 5,205 | 4,875 | 4,875 | -7.02% | 2,717,800 | - | +1.25% | - | - |
| 09/07 | 5,000 | 5,243 | 4,993 | 5,243 | +7.77% | 3,865,600 | - | +9.39% | - | - |
| 09/04 | 4,717 | 4,907 | 4,693 | 4,865 | +2.75% | 3,403,400 | - | +2.27% | - | - |
| 09/03 | 4,730 | 4,840 | 4,638 | 4,735 | +1.41% | 2,757,100 | - | +0.36% | - | - |
| 09/02 | 4,764 | 4,779 | 4,669 | 4,669 | -4.79% | 2,842,100 | - | -0.36% | - | - |
| 09/01 | 4,748 | 4,960 | 4,699 | 4,904 | +0.72% | 2,636,800 | - | +5.17% | - | - |
| 08/31 | 4,650 | 4,886 | 4,637 | 4,869 | +0.81% | 3,611,500 | - | +4.66% | - | - |
| 08/28 | 4,949 | 4,975 | 4,788 | 4,830 | 0% | 2,862,600 | - | +3.98% | - | - |
| 08/27 | 4,944 | 4,990 | 4,766 | 4,830 | +1.73% | 2,955,000 | - | +3.96% | - | - |
| 08/26 | 4,700 | 4,786 | 4,666 | 4,748 | +0.64% | 1,907,300 | - | +2.22% | - | - |
| 08/25 | 4,599 | 4,733 | 4,524 | 4,718 | +1.05% | 2,187,500 | - | +1.59% | - | - |
| 08/24 | 4,894 | 4,945 | 4,627 | 4,669 | -0.64% | 3,519,500 | - | +0.69% | - | - |
| 08/21 | 4,685 | 4,732 | 4,596 | 4,699 | -1.18% | 2,586,300 | - | +1.05% | - | - |
| 08/20 | 4,791 | 4,807 | 4,623 | 4,755 | -1.82% | 3,553,700 | - | +1.78% | - | - |
| 08/19 | 4,800 | 4,874 | 4,746 | 4,843 | -3.91% | 4,052,100 | - | +3.26% | - | - |
| 08/18 | 5,290 | 5,375 | 5,040 | 5,040 | -3.8% | 3,307,200 | - | +7.1% | - | - |
| 08/17 | 5,081 | 5,239 | 4,968 | 5,239 | +4.45% | 3,245,400 | - | +10.78% | - | - |
| 08/14 | 5,126 | 5,166 | 4,958 | 5,016 | +2.66% | 5,574,600 | - | +5.8% | - | - |
| 08/13 | 4,907 | 4,985 | 4,850 | 4,886 | +1.94% | 2,896,900 | - | +2.78% | - | - |
| 08/12 | 4,780 | 4,881 | 4,686 | 4,793 | +1.76% | 3,299,600 | - | +0.42% | - | - |
| 08/10 | 4,641 | 4,756 | 4,587 | 4,710 | +3.04% | 3,219,800 | - | -2.14% | - | - |
| 08/07 | 4,670 | 4,697 | 4,427 | 4,571 | -0.63% | 3,320,700 | - | -5.99% | - | - |
| 08/06 | 4,819 | 4,877 | 4,555 | 4,600 | -3.14% | 6,198,200 | - | -5.89% | - | - |
| 08/05 | 4,623 | 4,799 | 4,610 | 4,749 | +4.95% | 6,291,300 | - | -3.55% | - | - |
| 08/04 | 4,457 | 4,539 | 4,374 | 4,525 | +4.55% | 4,475,700 | - | -8.57% | - | - |
| 08/03 | 4,275 | 4,416 | 4,211 | 4,328 | -0.07% | 5,063,700 | - | -13.13% | - | - |
| 07/31 | 4,381 | 4,457 | 4,280 | 4,331 | +11.31% | 8,443,500 | - | -13.76% | - | - |
| 07/30 | 3,916 | 4,065 | 3,775 | 3,891 | -0.87% | 7,377,900 | - | -23.33% | - | - |
| 07/29 | 4,121 | 4,272 | 3,784 | 3,925 | -4.66% | 7,238,800 | - | -23.5% | - | - |
| 07/28 | 4,430 | 4,431 | 4,074 | 4,117 | -11.04% | 5,791,100 | - | -20.7% | - | - |
| 07/27 | 4,699 | 4,753 | 4,519 | 4,628 | -1.28% | 3,475,800 | - | -11.91% | - | - |
| 07/24 | 4,845 | 4,875 | 4,614 | 4,688 | -3.6% | 3,868,000 | - | -11.38% | - | - |
| 07/23 | 4,925 | 4,994 | 4,855 | 4,863 | +1.63% | 3,505,200 | - | -8.42% | - | - |
| 07/22 | 4,978 | 5,018 | 4,785 | 4,785 | +1.08% | 5,297,800 | - | -10.07% | - | - |
| 07/21 | 4,562 | 4,785 | 4,471 | 4,734 | +4.48% | 5,230,500 | - | -11.22% | - | - |
| 07/17 | 4,753 | 4,759 | 4,372 | 4,531 | -9.36% | 6,309,700 | - | -15.36% | - | - |
| 07/16 | 5,101 | 5,163 | 4,950 | 4,999 | -4.91% | 3,014,800 | - | -6.89% | - | - |
| 07/15 | 5,261 | 5,335 | 5,121 | 5,257 | +0.94% | 3,500,900 | - | -1.89% | - | - |
| 07/14 | 5,143 | 5,288 | 5,010 | 5,208 | -0.67% | 5,982,400 | - | -2.42% | - | - |
| 07/13 | 5,600 | 5,768 | 5,204 | 5,243 | -6.38% | 4,810,400 | - | -1.8% | - | - |
| 07/10 | 5,701 | 5,817 | 5,583 | 5,600 | +0.79% | 4,907,700 | - | +5.24% | - | - |
| 07/09 | 5,395 | 5,672 | 5,367 | 5,556 | +4.2% | 6,657,000 | - | +4.67% | - | - |
| 07/08 | 5,205 | 5,542 | 5,139 | 5,332 | -0.54% | 5,204,300 | - | +0.49% | - | - |
| 07/07 | 5,703 | 5,787 | 5,303 | 5,361 | -7.28% | 5,552,600 | - | +0.83% | - | - |
| 07/06 | 6,037 | 6,099 | 5,646 | 5,782 | -2.82% | 6,091,900 | - | +8.91% | - | - |
| 07/03 | 5,299 | 5,950 | 5,206 | 5,950 | +14.18% | 10,113,300 | - | +12.58% | - | - |
| 07/02 | 5,240 | 5,355 | 5,107 | 5,211 | -5.31% | 4,079,600 | - | -1.03% | - | - |
| 07/01 | 5,551 | 5,657 | 5,493 | 5,503 | +2.21% | 4,047,900 | - | +4.62% | - | - |
| 06/30 | 5,350 | 5,516 | 5,256 | 5,384 | +0.9% | 4,675,600 | - | +2.67% | - | - |
| 06/29 | 5,439 | 5,439 | 5,144 | 5,336 | -0.11% | 3,736,100 | - | +1.93% | - | - |
| 06/26 | 5,576 | 5,699 | 5,262 | 5,342 | -5.62% | 5,474,600 | - | +2.3% | - | - |
| 06/25 | 5,610 | 5,813 | 5,543 | 5,660 | +7.24% | 6,856,700 | - | +9.01% | - | - |
| 06/24 | 5,400 | 5,550 | 5,117 | 5,278 | -3.05% | 5,790,100 | - | +2.64% | - | - |
| 06/23 | 5,675 | 5,835 | 5,423 | 5,444 | -4.19% | 5,525,900 | - | +6.79% | - | - |
| 06/22 | 5,561 | 5,825 | 5,537 | 5,682 | +3.14% | 6,097,800 | - | +12.6% | - | - |
| 06/19 | 5,506 | 5,570 | 5,383 | 5,509 | +5.94% | 7,773,000 | - | +10.53% | - | - |
| 06/18 | 5,086 | 5,333 | 5,070 | 5,200 | +1.21% | 4,409,500 | - | +5.46% | - | - |
| 06/17 | 4,991 | 5,138 | 4,934 | 5,138 | +1.36% | 3,217,100 | - | +4.92% | - | - |
| 06/16 | 5,295 | 5,299 | 5,000 | 5,069 | -3.58% | 5,087,700 | - | +4.47% | - | - |
| 06/15 | 5,140 | 5,309 | 5,037 | 5,257 | +6.59% | 4,563,800 | - | +9.34% | - | - |
| 06/12 | 4,901 | 5,021 | 4,827 | 4,932 | +4.62% | 5,818,000 | - | +3.68% | - | - |
| 06/11 | 4,502 | 4,797 | 4,439 | 4,714 | -0.53% | 4,605,000 | - | -0.04% | - | - |
| 06/10 | 4,999 | 5,192 | 4,663 | 4,739 | -9.6% | 8,676,900 | - | +1.33% | - | - |
| 06/09 | 4,984 | 5,242 | 4,885 | 5,242 | +8.87% | 7,973,700 | - | +13.29% | - | - |
| 06/08 | 4,760 | 4,997 | 4,755 | 4,815 | -8.63% | 5,610,300 | - | +5.75% | - | - |
| 06/05 | 5,397 | 5,427 | 5,200 | 5,270 | -4.13% | 3,867,600 | - | +17.19% | - | - |
| 06/04 | 5,416 | 5,516 | 5,291 | 5,497 | -2.12% | 6,286,500 | - | +24.28% | - | - |
| 06/03 | 5,550 | 5,752 | 5,408 | 5,616 | +9.05% | 7,050,200 | - | +28.98% | - | - |
| 06/02 | 5,172 | 5,253 | 4,817 | 5,150 | -0.62% | 5,816,000 | - | +20.5% | - | - |
| 06/01 | 5,258 | 5,383 | 5,167 | 5,182 | -5.06% | 7,294,500 | - | +22.91% | - | - |
| 05/29 | 5,250 | 5,550 | 5,236 | 5,458 | +7.48% | 7,891,900 | - | +31.27% | - | - |
| 05/28 | 5,058 | 5,215 | 5,028 | 5,078 | -0.82% | 5,974,400 | - | +24.07% | - | - |
| 05/27 | 5,226 | 5,288 | 5,023 | 5,120 | -0.31% | 6,217,500 | - | +26.8% | - | - |
| 05/26 | 5,100 | 5,178 | 4,985 | 5,136 | +2.11% | 4,411,400 | - | +28.95% | - | - |
| 05/25 | 4,735 | 5,099 | 4,720 | 5,030 | +9.47% | 6,649,400 | - | +28.09% | - | - |
| 05/22 | 4,375 | 4,623 | 4,353 | 4,595 | +4.5% | 4,453,300 | - | +18.55% | - | - |
| 05/21 | 4,255 | 4,450 | 4,255 | 4,397 | +5.07% | 5,207,800 | - | +14.62% | - | - |
| 05/20 | 4,117 | 4,244 | 4,045 | 4,185 | +1.33% | 4,374,300 | - | +9.93% | - | - |
| 05/19 | 4,124 | 4,174 | 4,058 | 4,130 | -0.36% | 4,664,800 | - | +9.14% | - | - |
| 05/18 | 4,181 | 4,256 | 4,066 | 4,145 | -0.84% | 5,490,300 | - | +10.12% | - | - |
| 05/15 | 4,443 | 4,528 | 4,162 | 4,180 | -4.06% | 6,322,400 | - | +11.76% | - | - |
| 05/14 | 4,350 | 4,633 | 4,261 | 4,357 | +8.93% | 14,265,800 | - | +17.19% | - | - |
| 05/13 | 3,715 | 4,058 | 3,705 | 4,000 | +0.83% | 9,478,000 | - | +8.46% | - | - |
| 05/12 | 4,050 | 4,057 | 3,942 | 3,967 | -0.83% | 6,089,400 | - | +8.3% | - | - |
| 05/11 | 3,926 | 4,059 | 3,920 | 4,000 | +2.59% | 6,816,600 | - | +9.92% | - | - |
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 | 2,845 11,380 6/5 | 1,505 6,020 3/17 | 5,681,600 1,420,400 11/8 | - | - | +10.02% 5/7 | -17.87% 3/17 |
| 2009年 3月期 | 1,973 7,890 5/8 | 875 3,500 10/28 | 6,283,200 1,570,800 5/12 | - | - | +27.09% 1/7 | -28.24% 10/27 |
| 2010年 3月期 | 1,783 7,130 7/3 | 1,200 4,800 4/1 | 7,141,600 1,785,400 4/24 | - | - | +10.75% 5/11 | -8.26% 8/19 |
| 2011年 3月期 | 1,830 7,320 4/6 | 1,043 4,170 3/15 | 5,672,000 1,418,000 11/10 | 8439億9600万 | 4808億100万 | +7% 2/17 | -14.61% 5/26 |
| 2012年 3月期 | 1,303 5,210 4/4 | 848 3,390 12/20 | 2,921,600 730,400 11/10 | 6007億1300万 | 3908億6700万 | +7.67% 10/13 | -11.53% 8/22 |
| 2013年 3月期 | 1,034 4,135 4/2 | 539 2,157 11/13 | 4,649,200 1,162,300 10/4 | 4767億6550万 | 2487億210万 | +19.48% 1/4 | -14.88% 6/4 |
| 2014年 3月期 | 1,385 5,540 1/16 | 764 3,055 4/3 | 6,899,600 1,724,900 10/10 | 6282億3600万 | 3522億4150万 | +22.57% 5/22 | -11.35% 8/16 |
| 2015年 3月期 | 2,285 9,140 3/23 | 1,121 4,485 4/11 4,485 4/9 | 14,397,200 3,599,300 5/2 | 1兆364億 | 5085億9900万 | +16.34% 5/9 | -12.64% 10/14 |
| 2016年 3月期 | 2,225 8,900 5/29 | 1,045 4,180 2/12 | 8,682,400 2,170,600 9/25 | 1兆92億 | 4740億1200万 | +12.26% 11/6 | -18.03% 2/12 |
| 2017年 3月期 | 1,968 7,870 2/14 7,870 2/13 | 910 3,640 7/8 | 7,004,400 1,751,100 11/2 | 8751億4400万 | 4047億6800万 | +18.51% 8/9 | -13.52% 7/8 |
| 2018年 3月期 | 3,298 13,190 1/9 | 1,690 6,760 4/13 | 9,023,600 2,255,900 5/2 | 1兆4667億 | 7517億1200万 | +16.48% 11/8 | -12.62% 2/14 |
| 2019年 3月期 | 2,760 11,040 6/7 | 1,565 6,260 1/4 | 13,428,000 3,357,000 10/31 | 1兆2276億 | 6961億1200万 | +13.84% 4/19 | -15.27% 10/25 10/11 |
| 2020年 3月期 | 2,355 9,420 11/26 | 1,293 5,170 3/23 | 8,657,200 2,164,300 5/8 | 1兆362億 | 5687億 | +9.9% 7/1 | -26.46% 3/16 |
| 2021年 3月期 | 3,035 12,140 1/21 | 1,418 5,670 4/6 | 6,475,200 1,618,800 9/10 | 1兆2504億 | 6237億 | +15.81% 1/20 | -8.39% 3/9 |
| 2022年 3月期 | 2,965 11,860 11/17 11,860 4/9 | 1,990 7,960 3/8 | 6,438,400 1,609,600 1/26 | 1兆2215億 | 8198億8000万 | +11.43% 11/17 | -12.82% 1/27 |
| 2023年 3月期 | 2,925 11,700 11/16 | 2,128 8,510 4/12 | 10,898,800 2,724,700 11/17 | 1兆2051億 | 8765億3000万 | +11.61% 5/30 | -10.5% 7/1 |
| 2024年 3月期 | 3,564 14,255 7/5 | 2,345 10/31 | 12,818,300 2/2 | 1兆4682億 | 9661億4000万 | +11.86% 5/19 | -13.13% 10/31 |
| 2025年 3月期 | 2,503 4/2 | 1,367 12/17 | 22,473,000 5/9 | 1兆312億 | 5519億3992万 | +12.18% 10/7 | -26.46% 4/7 |
| 2026年 3月期 | 3,549 3/9 | 1,069 4/9 | 27,346,500 7/3 | 1兆4329億 | 4316億1944万 | +27.59% 3/9 | -14.29% 11/11 |
| 最新 | 5,228 2026/10/2 | 3,316,400 | 2兆1108億 | +8.87% 4,802 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- -26%（0.74倍）
- 1986/12/27 vs 1985/12/28
- -21%（0.79倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/28 vs 1987/12/28
- -7%（0.93倍）
- 1989/12/29 vs 1988/12/28
- 11%（1.11倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 31%（1.31倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- 51%（1.51倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 38%（1.38倍）
- 1996/12/30 vs 1995/12/29
- 30%（1.3倍）
- 1997/12/30 vs 1996/12/30
- 75%（1.75倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 308%（4.08倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -45%（0.55倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/10/02 vs 2025/12/30
- 135%（2.35倍）
- 過去安値
523円（1987/04/25） - 901%（10.01倍）
5,228円（10/2）
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。
