- 6976
- 2026/09/28
- 時価
- 1兆2313億円
- PER 予
- 40.84倍
- 2010年以降
- 赤字-276.58倍
（2010-2026年） - PBR
- 3.22倍
- 2010年以降
- 0.56-3.29倍
（2010-2026年） - 配当 予
- 0.99%
- ROE 予
- 7.87%
- ROA 予
- 4.7%
- 資料
- Link
- CSV,JSON
太陽誘電（6976）の株価チャート
株価
9/28
- 前日 (9/25)
- 9,160
- 始値
- 9,310
- 高値
- 9,562
- 安値
- 9,065
- 終値 -0.73%
- 9,093
- 出来高 -13.56%
- 23,526,900
乖離率
- 株価（5日）
移動平均値 - -0.22%
9,113 - 株価（25日）
移動平均値 - -0.93%
9,178 - 出来高（5日）
移動平均値 - -9.55%
26,010,260
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 | 9,310 | 9,562 | 9,065 | 9,093 | -0.73% | 23,526,900 | - | -0.93% | - | - |
| 09/25 | 9,084 | 9,335 | 8,990 | 9,160 | +2.52% | 27,217,100 | - | -0.46% | - | - |
| 09/24 | 9,562 | 9,594 | 8,918 | 8,935 | -4.69% | 27,368,700 | - | -3.25% | - | - |
| 09/18 | 9,188 | 9,375 | 9,011 | 9,375 | +4.17% | 25,919,200 | - | +0.49% | - | - |
| 09/17 | 9,514 | 9,600 | 8,909 | 9,000 | -3.89% | 26,019,400 | - | -4.2% | - | - |
| 09/16 | 9,267 | 9,375 | 9,060 | 9,364 | +1.82% | 28,604,300 | - | -1.14% | - | - |
| 09/15 | 8,597 | 9,319 | 8,527 | 9,197 | +5.54% | 34,475,900 | - | -3.27% | - | - |
| 09/14 | 8,705 | 8,785 | 8,320 | 8,714 | -5.38% | 25,803,500 | - | -8.49% | - | - |
| 09/11 | 8,891 | 9,265 | 8,760 | 9,209 | -2.06% | 31,494,700 | - | -3.69% | - | - |
| 09/10 | 9,056 | 9,446 | 8,971 | 9,403 | +4.8% | 34,224,400 | - | -1.96% | - | - |
| 09/09 | 9,086 | 9,367 | 8,861 | 8,972 | -0.82% | 30,177,300 | - | -7.13% | - | - |
| 09/08 | 9,674 | 9,674 | 9,046 | 9,046 | -7.92% | 25,782,200 | - | -6.88% | - | - |
| 09/07 | 9,455 | 9,942 | 9,384 | 9,824 | +4.22% | 27,426,700 | - | +0.77% | - | - |
| 09/04 | 8,999 | 9,639 | 8,846 | 9,426 | +6.42% | 31,713,600 | - | -3.47% | - | - |
| 09/03 | 9,008 | 9,090 | 8,665 | 8,857 | -0.01% | 26,754,200 | - | -9.04% | - | - |
| 09/02 | 9,133 | 9,183 | 8,759 | 8,858 | -4.58% | 20,664,700 | - | -9.08% | - | - |
| 09/01 | 8,898 | 9,369 | 8,854 | 9,283 | +1.08% | 20,506,300 | - | -5.27% | - | - |
| 08/31 | 8,944 | 9,395 | 8,866 | 9,184 | -0.65% | 20,647,100 | - | -7.14% | - | - |
| 08/28 | 9,002 | 9,455 | 8,940 | 9,244 | +3.87% | 31,867,700 | - | -7.37% | - | - |
| 08/27 | 9,360 | 9,542 | 8,625 | 8,900 | -1.77% | 31,459,600 | - | -11.85% | - | - |
| 08/26 | 9,200 | 9,200 | 8,743 | 9,060 | -2.27% | 27,642,400 | - | -11.53% | - | - |
| 08/25 | 9,038 | 9,314 | 8,828 | 9,270 | +1.32% | 22,541,400 | - | -10.42% | - | - |
| 08/24 | 9,225 | 9,733 | 9,076 | 9,149 | -1.62% | 32,794,200 | - | -12.19% | - | - |
| 08/21 | 9,473 | 9,489 | 9,192 | 9,300 | -3.36% | 22,663,500 | - | -11.88% | - | - |
| 08/20 | 9,589 | 9,728 | 9,250 | 9,623 | -0.65% | 25,193,400 | - | -9.95% | - | - |
| 08/19 | 9,541 | 9,984 | 9,510 | 9,686 | -3.05% | 21,699,400 | - | -10.11% | - | - |
| 08/18 | 11,230 | 11,500 | 9,784 | 9,991 | -11.54% | 24,503,400 | - | -8.04% | - | - |
| 08/17 | 11,110 | 11,295 | 10,545 | 11,295 | +2.54% | 15,180,700 | - | +2.18% | - | - |
| 08/14 | 11,215 | 11,440 | 10,540 | 11,015 | +0.73% | 30,373,400 | - | -1.56% | - | - |
| 08/13 | 10,320 | 11,680 | 10,175 | 10,935 | +6.53% | 31,368,600 | - | -3.63% | - | - |
| 08/12 | 9,548 | 10,265 | 9,306 | 10,265 | +7.51% | 29,942,800 | - | -11.23% | - | - |
| 08/10 | 9,697 | 10,285 | 9,520 | 9,548 | -1.56% | 23,468,500 | - | -19.69% | - | - |
| 08/07 | 10,070 | 10,100 | 9,167 | 9,699 | -2.41% | 21,653,900 | - | -21.33% | - | - |
| 08/06 | 11,000 | 11,045 | 9,555 | 9,939 | -10.98% | 30,400,900 | - | -22.09% | - | - |
| 08/05 | 11,250 | 11,290 | 10,585 | 11,165 | +8.5% | 19,189,000 | - | -15.84% | - | - |
| 08/04 | 10,065 | 10,400 | 9,622 | 10,290 | +3.78% | 18,867,900 | - | -24.48% | - | - |
| 08/03 | 10,200 | 10,310 | 9,470 | 9,915 | -3.03% | 20,700,900 | - | -28.97% | - | - |
| 07/31 | 10,225 | 10,225 | 10,225 | 10,225 | +17.22% | 787,700 | - | -28.16% | - | - |
| 07/30 | 8,980 | 9,527 | 8,602 | 8,723 | -3.13% | 31,669,100 | - | -40.16% | - | - |
| 07/29 | 10,540 | 10,600 | 8,601 | 9,005 | -12.36% | 31,735,700 | - | -39.58% | - | - |
| 07/28 | 10,700 | 10,980 | 10,060 | 10,275 | -11% | 20,130,600 | - | -32.49% | - | - |
| 07/27 | 11,470 | 11,750 | 11,105 | 11,545 | +1.14% | 15,997,700 | - | -25.57% | - | - |
| 07/24 | 12,000 | 12,250 | 10,925 | 11,415 | -6.09% | 19,227,600 | - | -27.86% | - | - |
| 07/23 | 12,700 | 12,890 | 11,965 | 12,155 | -3.03% | 21,347,200 | - | -24.79% | - | - |
| 07/22 | 14,145 | 14,150 | 12,245 | 12,535 | +6.73% | 30,557,400 | - | -24.07% | - | - |
| 07/21 | 11,320 | 11,845 | 10,720 | 11,745 | +6.43% | 23,646,000 | - | -30.15% | - | - |
| 07/17 | 11,325 | 11,550 | 10,150 | 11,035 | -11.9% | 29,786,300 | - | -35.53% | - | - |
| 07/16 | 12,240 | 13,135 | 11,960 | 12,525 | -0.63% | 27,191,500 | - | -27.62% | - | - |
| 07/15 | 12,400 | 12,980 | 12,030 | 12,605 | +6.33% | 26,290,400 | - | -27.84% | - | - |
| 07/14 | 11,900 | 12,065 | 10,920 | 11,855 | -0.38% | 30,014,400 | - | -32.6% | - | - |
| 07/13 | 14,510 | 14,750 | 11,740 | 11,900 | -19.21% | 27,172,000 | - | -33.28% | - | - |
| 07/10 | 14,990 | 15,365 | 14,250 | 14,730 | +0.34% | 21,279,300 | - | -17.98% | - | - |
| 07/09 | 15,420 | 15,770 | 14,325 | 14,680 | -1.9% | 26,672,300 | - | -18.46% | - | - |
| 07/08 | 15,705 | 16,850 | 14,900 | 14,965 | -8.5% | 24,772,500 | - | -17.13% | - | - |
| 07/07 | 17,895 | 18,330 | 15,965 | 16,355 | -11.04% | 19,738,100 | - | -9.8% | - | - |
| 07/06 | 20,615 | 20,830 | 18,030 | 18,385 | -10.58% | 19,033,600 | - | +1.43% | - | - |
| 07/03 | 19,100 | 21,030 | 18,010 | 20,560 | +0.78% | 25,081,600 | - | +14.01% | - | - |
| 07/02 | 21,200 | 22,370 | 20,155 | 20,400 | -9.95% | 23,081,500 | - | +14.59% | - | - |
| 07/01 | 20,970 | 24,065 | 20,760 | 22,655 | +12.43% | 27,898,900 | - | +29.41% | - | - |
| 06/30 | 18,890 | 20,730 | 18,445 | 20,150 | +8.28% | 22,570,300 | - | +18.21% | - | - |
| 06/29 | 16,945 | 18,655 | 16,780 | 18,610 | +10.91% | 20,214,900 | - | +11.45% | - | - |
| 06/26 | 18,020 | 18,020 | 15,500 | 16,780 | -10.84% | 19,830,400 | - | +2.46% | - | - |
| 06/25 | 17,700 | 18,980 | 16,850 | 18,820 | +11.2% | 17,386,400 | - | +17.11% | - | - |
| 06/24 | 16,700 | 17,870 | 16,170 | 16,925 | -0.03% | 19,953,400 | - | +8.2% | - | - |
| 06/23 | 17,150 | 18,435 | 16,570 | 16,930 | -3.53% | 22,248,800 | - | +10.79% | - | - |
| 06/22 | 19,200 | 19,830 | 17,460 | 17,550 | -9.14% | 21,251,700 | - | +17.67% | - | - |
| 06/19 | 20,350 | 20,540 | 18,610 | 19,315 | -2.74% | 23,906,000 | - | +33.21% | - | - |
| 06/18 | 20,345 | 21,835 | 19,860 | 19,860 | -4.73% | 31,712,500 | - | +41.88% | - | - |
| 06/17 | 19,290 | 20,890 | 19,105 | 20,845 | +3.24% | 31,278,100 | - | +54.64% | - | - |
| 06/16 | 19,500 | 22,100 | 18,585 | 20,190 | +4.69% | 39,288,300 | - | +56.41% | - | - |
| 06/15 | 16,800 | 19,565 | 16,110 | 19,285 | +22.64% | 36,041,200 | - | +56.03% | - | - |
| 06/12 | 18,000 | 19,140 | 15,265 | 15,725 | -5.44% | 42,287,400 | - | +32.6% | - | - |
| 06/11 | 14,430 | 16,735 | 13,895 | 16,630 | +6.23% | 29,233,900 | - | +44.66% | - | - |
| 06/10 | 17,840 | 18,345 | 15,305 | 15,655 | -12.91% | 35,796,800 | - | +41.09% | - | - |
| 06/09 | 15,675 | 17,975 | 15,065 | 17,975 | +20.03% | 29,983,300 | - | +67.74% | - | - |
| 06/08 | 13,750 | 15,570 | 13,750 | 14,975 | -5.52% | 19,413,800 | - | +46.05% | - | - |
| 06/05 | 15,100 | 16,050 | 14,600 | 15,850 | -1.52% | 14,938,200 | - | +59.83% | - | - |
| 06/04 | 16,350 | 17,095 | 15,670 | 16,095 | -3.91% | 14,367,700 | - | +68.62% | - | - |
| 06/03 | 16,230 | 17,350 | 15,300 | 16,750 | +3.24% | 20,202,200 | - | +82.84% | - | - |
| 06/02 | 15,790 | 16,540 | 14,320 | 16,225 | +1.03% | 28,521,200 | - | +85.64% | - | - |
| 06/01 | 14,420 | 17,075 | 14,115 | 16,060 | +8.4% | 39,686,800 | - | +92.54% | - | - |
| 05/29 | 13,500 | 15,345 | 13,000 | 14,815 | +13.87% | 27,968,600 | - | +86.54% | - | - |
| 05/28 | 10,835 | 13,355 | 10,775 | 13,010 | +17% | 24,126,600 | - | +71.23% | - | - |
| 05/27 | 11,745 | 11,985 | 10,940 | 11,120 | -2.84% | 10,921,000 | - | +51.79% | - | - |
| 05/26 | 10,905 | 11,815 | 10,685 | 11,445 | +7.92% | 16,692,100 | - | +60.52% | - | - |
| 05/25 | 10,305 | 10,605 | 10,010 | 10,605 | +16.51% | 5,570,200 | - | +53.56% | - | - |
| 05/22 | 8,595 | 9,325 | 8,581 | 9,102 | +11.75% | 8,656,600 | - | +35.99% | - | - |
| 05/21 | 8,000 | 8,420 | 7,944 | 8,145 | +3.61% | 7,303,800 | - | +24.69% | - | - |
| 05/20 | 7,380 | 7,900 | 7,089 | 7,861 | +1.2% | 7,523,200 | - | +22.73% | - | - |
| 05/19 | 7,109 | 7,782 | 7,068 | 7,768 | +7.98% | 8,393,000 | - | +23.6% | - | - |
| 05/18 | 6,762 | 7,320 | 6,593 | 7,194 | +6.39% | 5,162,200 | - | +16.5% | - | - |
| 05/15 | 7,106 | 7,213 | 6,680 | 6,762 | -2.14% | 3,570,300 | - | +11.4% | - | - |
| 05/14 | 6,550 | 7,137 | 6,538 | 6,910 | +5.59% | 4,989,600 | - | +15.51% | - | - |
| 05/13 | 6,302 | 6,699 | 6,302 | 6,544 | +0.65% | 2,367,200 | - | +11.29% | - | - |
| 05/12 | 6,650 | 6,996 | 6,502 | 6,502 | -3.67% | 5,505,400 | - | +12.63% | - | - |
| 05/11 | 6,410 | 6,826 | 6,130 | 6,750 | +1.31% | 7,384,000 | - | +18.96% | - | - |
| 05/08 | 6,569 | 6,710 | 6,439 | 6,663 | +0.5% | 3,453,000 | - | +20.01% | - | - |
| 05/07 | 6,370 | 6,640 | 6,176 | 6,630 | +7.93% | 4,999,500 | - | +21.9% | - | - |
| 05/01 | 6,448 | 6,482 | 5,981 | 6,143 | -3.9% | 5,832,400 | - | +15.08% | - | - |
| 04/30 | 6,501 | 6,678 | 6,310 | 6,392 | -2.95% | 6,450,100 | - | +21.54% | - | - |
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 | 2,925 7/17 | 873 3/18 | 6,784,000 2/7 | - | - | +13.25% 4/30 | -23.19% 1/22 |
| 2009年 3月期 | 1,325 6/3 | 382 10/28 | 6,449,000 6/13 | - | - | +33.64% 1/7 | -50.3% 10/27 |
| 2010年 3月期 | 1,497 3/31 | 689 4/21 | 6,360,000 2/10 | 1803億6064万 | - | +23.84% 5/29 | -13.48% 2/10 |
| 2011年 3月期 | 1,593 4/5 | 851 3/15 | 6,514,000 11/8 | 1919億2686万 | 1025億2966万 | +14.54% 11/11 | -27.66% 3/15 |
| 2012年 3月期 | 1,158 5/2 | 484 10/5 | 16,728,200 11/10 | 1395億1745万 | 583億1299万 | +17.05% 1/25 | -24.68% 8/22 |
| 2013年 3月期 | 1,254 3/21 | 569 11/7 | 11,257,200 2/14 | 1510億8366万 | 685億5391万 | +23.75% 2/15 | -21.27% 7/25 |
| 2014年 3月期 | 1,910 5/15 | 1,063 11/12 | 7,692,700 11/12 | 2301億1946万 | 1280億7172万 | +29.4% 5/15 | -14.65% 2/4 |
| 2015年 3月期 | 1,849 3/26 | 962 8/8 | 5,605,100 2/6 | 2227億7009万 | 1159億310万 | +23.18% 11/14 | -12.7% 5/21 |
| 2016年 3月期 | 2,074 12/1 | 1,045 2/12 | 7,160,200 12/18 | 2498億7841万 | 1259億305万 | +12.75% 11/10 | -24.99% 2/12 |
| 2017年 3月期 | 1,581 2/16 | 776 7/8 | 5,637,900 12/16 | 1904億8108万 | 934億9356万 | +14.57% 12/16 | -20.69% 7/7 |
| 2018年 3月期 | 2,147 11/9 | 1,208 4/13 | 7,494,300 2/6 | 2586億7355万 | 1455億4152万 | +16.9% 5/11 | -9.17% 12/14 |
| 2019年 3月期 | 3,695 7/25 | 1,407 1/4 | 15,393,900 2/13 | 4451億7875万 | 1832億1740万 | +34.94% 2/13 | -22.31% 1/4 |
| 2020年 3月期 | 3,685 1/15 | 1,708 6/17 | 19,508,800 7/1 | 4798億5510万 | 2224億1316万 | +19.67% 10/1 | -25.12% 3/16 |
| 2021年 3月期 | 6,370 1/29 | 2,432 4/3 | 5,378,600 5/18 | 8294億9172万 | 3166億9134万 | +23.38% 1/21 | -10.71% 8/20 |
| 2022年 3月期 | 7,710 9/17 9/16 | 4,405 5/13 | 4,242,500 11/9 | 1兆39億 | 5736億1240万 | +19.38% 9/14 | -18.21% 1/27 |
| 2023年 3月期 | 5,830 6/8 6/7 | 3,640 10/12 | 4,470,000 11/9 | 7591億7374万 | 4739億9527万 | +15.58% 11/15 | -15.34% 7/1 |
| 2024年 3月期 | 4,615 5/29 | 3,220 3/12 | 4,717,200 2/8 | 6009億5828万 | 4193億350万 | +8.01% 6/5 | -12.22% 10/23 |
| 2025年 3月期 | 5,164 7/17 | 2,083 12/17 | 11,512,600 2/10 | 6724億4823万 | 2712億4509万 | +22.1% 2/10 | -27.59% 4/7 |
| 2026年 3月期 | 5,326 2/26 | 1,740 4/9 | 7,913,500 2/9 | 6935億4362万 | 2265億8015万 | +40.4% 4/16 | -16.54% 11/18 |
| 最新 | 9,093 2026/9/28 | 23,526,900 | 1兆2313億 | -0.93% 9,178 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- 37%（1.37倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- -4%（0.96倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 54%（1.54倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 46%（1.46倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- 353%（4.53倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 139%（2.39倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 105%（2.05倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/09/28 vs 2025/12/30
- 157%（2.57倍）
- 過去安値
382円（2008/10/28） - 2280%（23.8倍）
9,093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。
