- 6971
- 2026/09/28
- 時価
- 5兆2549億円
- PER 予
- 30.05倍
- 2010年以降
- 10.06-120.28倍
（2010-2026年） - PBR
- 1.45倍
- 2010年以降
- 0.59-1.32倍
（2010-2026年） - 配当 予
- 1.51%
- ROE 予
- 4.81%
- ROA 予
- 3.47%
- 資料
- Link
- CSV,JSON
京セラ（6971）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,764
- 始値
- 3,735
- 高値
- 3,827
- 安値
- 3,703
- 終値 -1.62%
- 3,703
- 出来高 +19.14%
- 4,858,400
乖離率
- 株価（5日）
移動平均値 - +1.09%
3,663 - 株価（25日）
移動平均値 - +3.52%
3,577 - 出来高（5日）
移動平均値 - -7.54%
5,254,880
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,735 | 3,827 | 3,703 | 3,703 | -1.62% | 4,858,400 | - | +3.52% | - | - |
| 09/25 | 3,653 | 3,772 | 3,650 | 3,764 | +3.12% | 4,078,000 | - | +5.32% | - | - |
| 09/24 | 3,683 | 3,737 | 3,640 | 3,650 | +0.36% | 4,843,900 | - | +2.07% | - | - |
| 09/18 | 3,629 | 3,680 | 3,576 | 3,637 | +2.19% | 8,509,000 | - | +1.48% | - | - |
| 09/17 | 3,646 | 3,651 | 3,550 | 3,559 | -1.14% | 3,985,100 | - | -1% | - | - |
| 09/16 | 3,530 | 3,604 | 3,530 | 3,600 | +1.95% | 3,086,100 | - | -0.25% | - | - |
| 09/15 | 3,488 | 3,561 | 3,464 | 3,531 | +0.31% | 3,497,900 | - | -2.38% | - | - |
| 09/14 | 3,519 | 3,581 | 3,503 | 3,520 | -0.87% | 4,002,900 | - | -2.98% | - | - |
| 09/11 | 3,370 | 3,551 | 3,370 | 3,551 | +2.36% | 7,812,300 | - | -2.42% | - | - |
| 09/10 | 3,406 | 3,469 | 3,393 | 3,469 | +1.85% | 5,508,300 | - | -4.96% | - | - |
| 09/09 | 3,374 | 3,422 | 3,351 | 3,406 | +0.26% | 5,860,600 | - | -7.09% | - | - |
| 09/08 | 3,492 | 3,509 | 3,397 | 3,397 | -4.15% | 3,963,700 | - | -7.69% | - | - |
| 09/07 | 3,538 | 3,570 | 3,522 | 3,544 | +1.17% | 2,685,100 | - | -3.85% | - | - |
| 09/04 | 3,507 | 3,537 | 3,453 | 3,503 | -0.09% | 4,191,100 | - | -5.09% | - | - |
| 09/03 | 3,520 | 3,525 | 3,473 | 3,506 | -0.43% | 4,100,300 | - | -5.06% | - | - |
| 09/02 | 3,548 | 3,584 | 3,495 | 3,521 | -3.48% | 4,869,400 | - | -4.79% | - | - |
| 09/01 | 3,602 | 3,704 | 3,600 | 3,648 | -0.25% | 3,690,200 | - | -1.43% | - | - |
| 08/31 | 3,574 | 3,662 | 3,573 | 3,657 | +0.88% | 4,749,400 | - | -1.35% | - | - |
| 08/28 | 3,632 | 3,661 | 3,621 | 3,625 | -0.66% | 4,303,800 | - | -2.26% | - | - |
| 08/27 | 3,665 | 3,688 | 3,607 | 3,649 | +0.66% | 3,515,000 | - | -1.7% | - | - |
| 08/26 | 3,616 | 3,648 | 3,584 | 3,625 | +0.64% | 3,365,400 | - | -2.5% | - | - |
| 08/25 | 3,544 | 3,603 | 3,522 | 3,602 | +0.76% | 2,785,900 | - | -3.15% | - | - |
| 08/24 | 3,608 | 3,639 | 3,559 | 3,575 | -0.91% | 2,858,400 | - | -3.82% | - | - |
| 08/21 | 3,497 | 3,608 | 3,490 | 3,608 | +1.15% | 4,754,900 | - | -3.01% | - | - |
| 08/20 | 3,654 | 3,665 | 3,555 | 3,567 | -2.03% | 5,782,200 | - | -4.11% | - | - |
| 08/19 | 3,659 | 3,702 | 3,610 | 3,641 | -4.16% | 6,650,800 | - | -2.23% | - | - |
| 08/18 | 3,833 | 3,864 | 3,757 | 3,799 | -1.89% | 4,362,400 | - | +2.01% | - | - |
| 08/17 | 3,950 | 3,952 | 3,831 | 3,872 | -0.92% | 3,195,100 | - | +4.06% | - | - |
| 08/14 | 3,925 | 3,981 | 3,876 | 3,908 | +0.08% | 5,011,600 | - | +5.2% | - | - |
| 08/13 | 3,822 | 3,937 | 3,811 | 3,905 | +3.03% | 4,261,800 | - | +5.4% | - | - |
| 08/12 | 3,822 | 3,831 | 3,734 | 3,790 | -0.84% | 3,541,000 | - | +2.49% | - | - |
| 08/10 | 3,823 | 3,867 | 3,804 | 3,822 | +0.79% | 2,820,300 | - | +3.27% | - | - |
| 08/07 | 3,847 | 3,866 | 3,740 | 3,792 | -0.99% | 4,384,900 | - | +2.35% | - | - |
| 08/06 | 3,874 | 3,879 | 3,758 | 3,830 | -0.93% | 4,083,500 | - | +3.26% | - | - |
| 08/05 | 3,854 | 3,878 | 3,812 | 3,866 | +3.34% | 5,847,600 | - | +4.23% | - | - |
| 08/04 | 3,598 | 3,741 | 3,548 | 3,741 | +5.56% | 6,550,800 | - | +1.22% | - | - |
| 08/03 | 3,660 | 3,660 | 3,498 | 3,544 | -3.98% | 7,586,400 | - | -3.88% | - | - |
| 07/31 | 3,800 | 3,842 | 3,585 | 3,691 | +3.97% | 10,637,100 | - | +0.24% | - | - |
| 07/30 | 3,613 | 3,686 | 3,536 | 3,550 | -1.74% | 9,382,600 | - | -3.45% | - | - |
| 07/29 | 3,684 | 3,688 | 3,502 | 3,613 | -0.11% | 7,696,700 | - | -1.69% | - | - |
| 07/28 | 3,743 | 3,799 | 3,610 | 3,617 | -4.72% | 6,441,500 | - | -1.55% | - | - |
| 07/27 | 3,701 | 3,809 | 3,699 | 3,796 | +2.9% | 5,574,900 | - | +3.24% | - | - |
| 07/24 | 3,656 | 3,723 | 3,642 | 3,689 | -0.7% | 3,336,300 | - | +0.46% | - | - |
| 07/23 | 3,750 | 3,803 | 3,684 | 3,715 | -1.72% | 4,367,700 | - | +1.17% | - | - |
| 07/22 | 3,736 | 3,817 | 3,721 | 3,780 | +3.11% | 8,060,400 | - | +2.91% | - | - |
| 07/21 | 3,620 | 3,666 | 3,521 | 3,666 | +3.09% | 6,937,500 | - | -0.19% | - | - |
| 07/17 | 3,590 | 3,600 | 3,471 | 3,556 | -2.09% | 7,657,900 | - | -3.37% | - | - |
| 07/16 | 3,555 | 3,650 | 3,546 | 3,632 | +0.19% | 5,121,900 | - | -1.44% | - | - |
| 07/15 | 3,658 | 3,709 | 3,605 | 3,625 | -0.96% | 4,164,000 | - | -1.57% | - | - |
| 07/14 | 3,629 | 3,660 | 3,572 | 3,660 | +0.63% | 4,946,200 | - | -0.54% | - | - |
| 07/13 | 3,741 | 3,761 | 3,597 | 3,637 | -2.23% | 4,751,800 | - | -1.14% | - | - |
| 07/10 | 3,796 | 3,827 | 3,713 | 3,720 | -0.16% | 6,099,700 | - | +1.17% | - | - |
| 07/09 | 3,723 | 3,766 | 3,694 | 3,726 | +2% | 5,201,200 | - | +1.33% | - | - |
| 07/08 | 3,699 | 3,790 | 3,653 | 3,653 | -2.35% | 7,518,900 | - | -0.84% | - | - |
| 07/07 | 3,833 | 3,848 | 3,705 | 3,741 | -3.43% | 7,918,600 | - | +1.38% | - | - |
| 07/06 | 3,986 | 4,019 | 3,805 | 3,874 | -1.07% | 6,001,000 | - | +5.19% | - | - |
| 07/03 | 3,919 | 3,959 | 3,783 | 3,916 | +0.75% | 6,009,300 | - | +6.73% | - | - |
| 07/02 | 3,796 | 3,930 | 3,775 | 3,887 | +1.73% | 8,105,400 | - | +6.43% | - | - |
| 07/01 | 3,631 | 3,861 | 3,631 | 3,821 | +7.3% | 8,242,100 | - | +5.35% | - | - |
| 06/30 | 3,572 | 3,580 | 3,502 | 3,561 | +1.48% | 5,954,900 | - | -1.06% | - | - |
| 06/29 | 3,411 | 3,509 | 3,395 | 3,509 | +2.87% | 13,447,500 | - | -2.07% | - | - |
| 06/26 | 3,488 | 3,541 | 3,387 | 3,411 | -4.13% | 6,513,800 | - | -4.37% | - | - |
| 06/25 | 3,582 | 3,603 | 3,517 | 3,558 | +1.17% | 5,068,800 | - | +0.23% | - | - |
| 06/24 | 3,530 | 3,596 | 3,488 | 3,517 | -2.12% | 5,960,400 | - | -0.23% | - | - |
| 06/23 | 3,656 | 3,684 | 3,582 | 3,593 | -2.15% | 8,488,000 | - | +2.6% | - | - |
| 06/22 | 3,664 | 3,723 | 3,660 | 3,672 | -0.22% | 6,496,600 | - | +5.7% | - | - |
| 06/19 | 3,750 | 3,772 | 3,667 | 3,680 | -0.3% | 12,048,700 | - | +6.95% | - | - |
| 06/18 | 3,784 | 3,817 | 3,683 | 3,691 | -1.49% | 7,987,600 | - | +8.27% | - | - |
| 06/17 | 3,707 | 3,772 | 3,682 | 3,747 | -0.79% | 6,482,400 | - | +10.89% | - | - |
| 06/16 | 3,820 | 3,836 | 3,745 | 3,777 | -1.56% | 5,427,600 | - | +12.95% | - | - |
| 06/15 | 3,741 | 3,837 | 3,672 | 3,837 | +4.52% | 7,384,800 | - | +16.03% | - | - |
| 06/12 | 3,727 | 3,766 | 3,644 | 3,671 | +2.09% | 9,616,300 | - | +12.33% | - | - |
| 06/11 | 3,440 | 3,620 | 3,427 | 3,596 | +1.1% | 8,902,500 | - | +11.19% | - | - |
| 06/10 | 3,518 | 3,637 | 3,510 | 3,557 | -1.93% | 7,687,500 | - | +11.02% | - | - |
| 06/09 | 3,641 | 3,670 | 3,538 | 3,627 | +1.57% | 9,833,000 | - | +14.38% | - | - |
| 06/08 | 3,569 | 3,596 | 3,481 | 3,571 | -4.01% | 9,744,600 | - | +13.91% | - | - |
| 06/05 | 3,870 | 3,870 | 3,680 | 3,720 | -4.93% | 12,179,700 | - | +20.04% | - | - |
| 06/04 | 3,772 | 3,913 | 3,758 | 3,913 | +2.62% | 8,355,200 | - | +28% | - | - |
| 06/03 | 3,630 | 3,815 | 3,617 | 3,813 | +7.59% | 11,133,400 | - | +26.72% | - | - |
| 06/02 | 3,487 | 3,596 | 3,399 | 3,544 | +0.17% | 8,356,800 | - | +19.57% | - | - |
| 06/01 | 3,413 | 3,567 | 3,384 | 3,538 | +1.58% | 8,418,100 | - | +20.59% | - | - |
| 05/29 | 3,411 | 3,547 | 3,332 | 3,483 | +6.48% | 19,705,500 | - | +20.02% | - | - |
| 05/28 | 3,152 | 3,277 | 3,149 | 3,271 | +4.54% | 7,531,500 | - | +13.89% | - | - |
| 05/27 | 3,200 | 3,200 | 3,125 | 3,129 | -0.54% | 5,836,900 | - | +9.83% | - | - |
| 05/26 | 3,116 | 3,179 | 3,098 | 3,146 | +1.29% | 4,545,900 | - | +11.09% | - | - |
| 05/25 | 3,047 | 3,142 | 3,018 | 3,106 | +3.64% | 5,895,200 | - | +10.53% | - | - |
| 05/22 | 2,937 | 3,006 | 2,935 | 2,997 | +1.94% | 5,291,800 | - | +7.46% | - | - |
| 05/21 | 2,960 | 3,014 | 2,926 | 2,940 | +0.65% | 5,210,400 | - | +6.02% | - | - |
| 05/20 | 2,888 | 2,922 | 2,849 | 2,921 | +0.31% | 5,977,700 | - | +5.91% | - | - |
| 05/19 | 2,880 | 2,923 | 2,865 | 2,912 | +2.75% | 5,625,100 | - | +6.12% | - | - |
| 05/18 | 2,853 | 2,881 | 2,811 | 2,834 | -1.73% | 4,198,600 | - | +3.73% | - | - |
| 05/15 | 2,936 | 2,977 | 2,863 | 2,884 | -1.74% | 6,408,300 | - | +6.07% | - | - |
| 05/14 | 2,908 | 2,986 | 2,898 | 2,935 | +1.84% | 5,732,700 | - | +8.58% | - | - |
| 05/13 | 2,858 | 2,892 | 2,813 | 2,882 | +1.19% | 4,893,700 | - | +7.34% | - | - |
| 05/12 | 2,842 | 2,893 | 2,826 | 2,848 | -0.35% | 5,780,900 | - | +6.79% | - | - |
| 05/11 | 2,827 | 2,886 | 2,809 | 2,858 | +1.53% | 5,021,400 | - | +7.77% | - | - |
| 05/08 | 2,848 | 2,880 | 2,785 | 2,815 | -1.26% | 7,617,000 | - | +6.91% | - | - |
| 05/07 | 2,817 | 2,882 | 2,776 | 2,851 | +3.79% | 8,401,700 | - | +8.98% | - | - |
| 05/01 | 2,711 | 2,809 | 2,646 | 2,747 | +1.33% | 11,631,800 | - | +5.65% | - | - |
| 04/30 | 2,697 | 2,720 | 2,643 | 2,711 | +0.82% | 7,143,300 | - | +4.79% | - | - |
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 | 1,674 13,390 7/17 | 970 7,760 1/22 | 40,578,400 5,072,300 3/14 | - | - | +9.44% 4/30 | -16.72% 1/22 |
| 2009年 3月期 | 1,368 10,940 6/18 | 541 4,330 11/21 | 48,036,000 6,004,500 6/13 | - | - | +21.12% 12/10 | -32.49% 10/27 |
| 2010年 3月期 | 1,151 9,210 3/31 | 790 6,320 4/1 | 33,243,200 4,155,400 3/12 | 1兆7619億 | - | +11.32% 4/5 | -9.55% 11/27 |
| 2011年 3月期 | 1,218 9,740 4/6 | 805 6,440 3/15 | 32,100,000 4,012,500 12/10 | 1兆8633億 | 1兆2320億 | +8.21% 9/17 | -20.22% 3/15 |
| 2012年 3月期 | 1,130 9,040 5/2 | 758 6,060 1/18 6,060 1/17 他2件 | 31,234,400 3,904,300 12/9 | 1兆7294億 | 1兆1593億 | +7.45% 3/2 | -11.21% 8/22 |
| 2013年 3月期 | 1,141 9,130 3/25 | 750 6,000 7/26 6,000 7/25 | 33,784,800 4,223,100 3/8 | 1兆7466億 | 1兆1478億 | +9.67% 4/26 | -11.69% 6/4 |
| 2014年 3月期 | 1,470 11,760 5/23 | 1,044 8,350 4/4 | 24,750,000 6,187,500 12/13 | 2兆2497億 | 1兆5974億 | +16.63% 5/22 | -13.69% 2/4 |
| 2015年 3月期 | 1,726 6,905 3/25 | 1,088 4,352 4/11 | 19,968,000 4,992,000 10/31 | 2兆6074億 | 1兆6433億 | +13.97% 11/18 | -11.29% 10/17 |
| 2016年 3月期 | 1,802 7,207 4/23 | 1,104 4,415 2/10 | 24,150,800 6,037,700 2/12 | 2兆7214億 | 1兆6671億 | +11.17% 4/22 | -11.4% 8/25 |
| 2017年 3月期 | 1,616 6,462 3/2 | 1,140 4,559 4/7 | 14,626,400 3,656,600 4/28 | 2兆4401億 | 1兆7215億 | +8.11% 5/9 | -10.09% 6/24 |
| 2018年 3月期 | 2,086 8,345 11/9 | 1,403 5,613 3/26 | 15,830,000 3,957,500 2/9 | 3兆1512億 | 2兆1195億 | +15.15% 4/27 | -17.41% 2/14 |
| 2019年 3月期 | 1,761 7,042 8/28 | 1,282 5,127 12/26 | 19,392,800 4,848,200 4/27 | 2兆6591億 | 1兆9360億 | +9.78% 8/2 | -11.49% 10/25 |
| 2020年 3月期 | 1,941 7,764 1/14 | 1,330 5,320 3/19 | 17,734,400 4,433,600 3/13 | 2兆9318億 | 2兆89億 | +6.39% 9/18 | -20.97% 3/16 |
| 2021年 3月期 | 1,903 7,610 3/15 | 1,364 5,456 5/7 | 15,274,800 3,818,700 1/28 | 2兆8736億 | 2兆602億 | +7.23% 6/8 | -6.67% 4/30 |
| 2022年 3月期 | 1,852 7,408 9/7 | 1,514 6,055 3/8 | 13,784,400 3,446,100 10/28 | 2兆7973億 | 2兆2864億 | +8.13% 9/8 | -8.92% 3/8 |
| 2023年 3月期 | 2,053 8,211 9/20 | 1,589 6,355 1/16 | 14,186,000 3,546,500 8/31 | 3兆1006億 | 2兆3997億 | +6.4% 6/3 | -9.31% 11/4 |
| 2024年 3月期 | 2,334 1/23 | 1,693 6,773 4/6 | 19,590,800 4,897,700 5/31 | 3兆5254億 | 2兆5576億 | +8.38% 11/6 | -6.72% 4/3 |
| 2025年 3月期 | 2,058 4/1 | 1,444 11/26 | 19,298,400 10/31 | 3兆1085億 | 2兆1811億 | +9.51% 1/7 | -20.66% 8/5 |
| 2026年 3月期 | 2,818 2/25 | 1,484 4/9 | 14,161,900 7/31 | 4兆2565億 | 2兆2415億 | +14.96% 2/10 | -10.42% 3/23 |
| 最新 | 3,703 2026/9/28 | 4,858,400 | 5兆2549億 | +3.52% 3,577 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -34%（0.66倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/28 vs 1989/12/29
- 9%（1.09倍）
- 1991/12/30 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 344%（4.44倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/09/28 vs 2025/12/30
- 69%（1.69倍）
- 過去安値
510円（1983/01/24） - 626%（7.26倍）
3,703円（9/28）
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。
