- 6988
- 2026/09/25
- 時価
- 2兆4078億円
- PER 予
- 16.6倍
- 2010年以降
- 8.32-25.89倍
（2010-2026年） - PBR
- 2.05倍
- 2010年以降
- 0.84-2.76倍
（2010-2026年） - 配当 予
- 1.8%
- ROE 予
- 12.38%
- ROA 予
- 9.84%
- 資料
- Link
- CSV,JSON
日東電工（6988）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,513
- 始値
- 3,508
- 高値
- 3,568
- 安値
- 3,507
- 終値 +1%
- 3,548
- 出来高 -14.92%
- 3,082,500
乖離率
- 株価（5日）
移動平均値 - +3.23%
3,437 - 株価（25日）
移動平均値 - +4.94%
3,381 - 出来高（5日）
移動平均値 - -10.32%
3,437,380
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 | 3,508 | 3,568 | 3,507 | 3,548 | +1% | 3,082,500 | - | +4.94% | - | - |
| 09/24 | 3,409 | 3,524 | 3,391 | 3,513 | +3.87% | 3,622,900 | - | +4% | - | - |
| 09/18 | 3,438 | 3,438 | 3,369 | 3,382 | -0.68% | 4,263,000 | - | +0.18% | - | - |
| 09/17 | 3,381 | 3,410 | 3,352 | 3,405 | +2.1% | 3,306,600 | - | +0.62% | - | - |
| 09/16 | 3,262 | 3,350 | 3,257 | 3,335 | +3.28% | 2,911,900 | - | -1.62% | - | - |
| 09/15 | 3,242 | 3,250 | 3,206 | 3,229 | -0.12% | 1,602,800 | - | -5.03% | - | - |
| 09/14 | 3,219 | 3,256 | 3,181 | 3,233 | +0.87% | 1,963,900 | - | -5.27% | - | - |
| 09/11 | 3,165 | 3,222 | 3,126 | 3,205 | +0.28% | 3,694,300 | - | -6.4% | - | - |
| 09/10 | 3,151 | 3,196 | 3,132 | 3,196 | +0.66% | 3,494,600 | - | -6.96% | - | - |
| 09/09 | 3,138 | 3,191 | 3,115 | 3,175 | -0.13% | 4,436,100 | - | -7.81% | - | - |
| 09/08 | 3,344 | 3,347 | 3,179 | 3,179 | -5.92% | 3,124,800 | - | -7.91% | - | - |
| 09/07 | 3,459 | 3,474 | 3,379 | 3,379 | -1.66% | 1,970,600 | - | -2.31% | - | - |
| 09/04 | 3,451 | 3,498 | 3,353 | 3,436 | -1.01% | 2,589,500 | - | -0.61% | - | - |
| 09/03 | 3,499 | 3,503 | 3,441 | 3,471 | +0.09% | 2,723,700 | - | +0.4% | - | - |
| 09/02 | 3,493 | 3,541 | 3,454 | 3,468 | -3.13% | 2,556,500 | - | +0.23% | - | - |
| 09/01 | 3,510 | 3,594 | 3,470 | 3,580 | +1.94% | 2,216,500 | - | +3.5% | - | - |
| 08/31 | 3,410 | 3,512 | 3,390 | 3,512 | +1.18% | 3,552,100 | - | +1.68% | - | - |
| 08/28 | 3,422 | 3,509 | 3,418 | 3,471 | +1.46% | 2,651,400 | - | +0.7% | - | - |
| 08/27 | 3,420 | 3,430 | 3,386 | 3,421 | +0.85% | 1,784,700 | - | -0.58% | - | - |
| 08/26 | 3,370 | 3,419 | 3,347 | 3,392 | +0.33% | 1,822,900 | - | -1.25% | - | - |
| 08/25 | 3,402 | 3,419 | 3,366 | 3,381 | -0.76% | 1,422,400 | - | -1.46% | - | - |
| 08/24 | 3,392 | 3,426 | 3,371 | 3,407 | -0.21% | 1,119,200 | - | -0.53% | - | - |
| 08/21 | 3,384 | 3,441 | 3,384 | 3,414 | -0.73% | 2,230,900 | - | -0.2% | - | - |
| 08/20 | 3,415 | 3,513 | 3,410 | 3,439 | +2.38% | 3,002,800 | - | +0.64% | - | - |
| 08/19 | 3,439 | 3,445 | 3,347 | 3,359 | -3.03% | 2,729,400 | - | -1.58% | - | - |
| 08/18 | 3,467 | 3,492 | 3,451 | 3,464 | -0.35% | 2,129,400 | - | +1.67% | - | - |
| 08/17 | 3,556 | 3,562 | 3,456 | 3,476 | -2.82% | 1,939,300 | - | +2.36% | - | - |
| 08/14 | 3,551 | 3,604 | 3,524 | 3,577 | +0.73% | 3,251,500 | - | +5.73% | - | - |
| 08/13 | 3,542 | 3,579 | 3,503 | 3,551 | -0.67% | 3,031,300 | - | +5.53% | - | - |
| 08/12 | 3,604 | 3,626 | 3,544 | 3,575 | +0.56% | 2,554,400 | - | +6.68% | - | - |
| 08/10 | 3,555 | 3,587 | 3,512 | 3,555 | +1.08% | 2,442,700 | - | +6.5% | - | - |
| 08/07 | 3,477 | 3,548 | 3,470 | 3,517 | +0.8% | 3,758,400 | - | +5.81% | - | - |
| 08/06 | 3,420 | 3,524 | 3,405 | 3,489 | +2.02% | 2,852,100 | - | +5.31% | - | - |
| 08/05 | 3,377 | 3,437 | 3,377 | 3,420 | +1.36% | 3,303,300 | - | +3.6% | - | - |
| 08/04 | 3,360 | 3,408 | 3,316 | 3,374 | +0.75% | 3,019,200 | - | +2.52% | - | - |
| 08/03 | 3,395 | 3,415 | 3,254 | 3,349 | +0.72% | 4,221,300 | - | +2.01% | - | - |
| 07/31 | 3,452 | 3,452 | 3,273 | 3,325 | -3.4% | 5,790,000 | - | +1.53% | - | - |
| 07/30 | 3,547 | 3,578 | 3,354 | 3,442 | -3.01% | 4,250,300 | - | +5.23% | - | - |
| 07/29 | 3,572 | 3,630 | 3,483 | 3,549 | +2.99% | 6,117,300 | - | +8.9% | - | - |
| 07/28 | 3,493 | 3,502 | 3,400 | 3,446 | -0.14% | 5,219,300 | - | +6.19% | - | - |
| 07/27 | 3,406 | 3,471 | 3,360 | 3,451 | +3.88% | 4,326,900 | - | +6.71% | - | - |
| 07/24 | 3,280 | 3,344 | 3,256 | 3,322 | +0.12% | 3,194,900 | - | +3.14% | - | - |
| 07/23 | 3,301 | 3,338 | 3,286 | 3,318 | +0.73% | 2,268,800 | - | +3.2% | - | - |
| 07/22 | 3,283 | 3,324 | 3,270 | 3,294 | +0.3% | 2,737,200 | - | +2.65% | - | - |
| 07/21 | 3,319 | 3,324 | 3,260 | 3,284 | +1.92% | 3,831,900 | - | +2.59% | - | - |
| 07/17 | 3,300 | 3,338 | 3,201 | 3,222 | -2.81% | 3,899,100 | - | +0.88% | - | - |
| 07/16 | 3,300 | 3,355 | 3,273 | 3,315 | -0.24% | 2,847,100 | - | +4.08% | - | - |
| 07/15 | 3,352 | 3,367 | 3,279 | 3,323 | -0.03% | 2,620,400 | - | +4.79% | - | - |
| 07/14 | 3,249 | 3,364 | 3,222 | 3,324 | +3.2% | 4,007,600 | - | +5.32% | - | - |
| 07/13 | 3,224 | 3,239 | 3,153 | 3,221 | +0.88% | 3,095,800 | - | +2.58% | - | - |
| 07/10 | 3,133 | 3,198 | 3,130 | 3,193 | +2.01% | 3,070,500 | - | +1.98% | - | - |
| 07/09 | 3,125 | 3,150 | 3,105 | 3,130 | -0.19% | 2,361,800 | - | +0.13% | - | - |
| 07/08 | 3,196 | 3,200 | 3,136 | 3,136 | -2.4% | 3,162,200 | - | +0.42% | - | - |
| 07/07 | 3,240 | 3,247 | 3,203 | 3,213 | -0.56% | 3,156,500 | - | +2.91% | - | - |
| 07/06 | 3,237 | 3,238 | 3,184 | 3,231 | +0.28% | 1,999,000 | - | +3.69% | - | - |
| 07/03 | 3,296 | 3,329 | 3,193 | 3,222 | -0.34% | 2,551,400 | - | +3.63% | - | - |
| 07/02 | 3,183 | 3,278 | 3,174 | 3,233 | +1.25% | 2,632,600 | - | +4.29% | - | - |
| 07/01 | 3,196 | 3,198 | 3,129 | 3,193 | +0.73% | 2,670,600 | - | +3.17% | - | - |
| 06/30 | 3,200 | 3,213 | 3,105 | 3,170 | +0.13% | 4,507,900 | - | +2.56% | - | - |
| 06/29 | 3,166 | 3,191 | 3,124 | 3,166 | +0.44% | 2,803,000 | - | +2.46% | - | - |
| 06/26 | 3,189 | 3,207 | 3,140 | 3,152 | -1.9% | 3,557,400 | - | +1.97% | - | - |
| 06/25 | 3,218 | 3,227 | 3,172 | 3,213 | +2.06% | 2,246,400 | - | +4.05% | - | - |
| 06/24 | 3,176 | 3,186 | 3,115 | 3,148 | -1.75% | 2,768,900 | - | +2.14% | - | - |
| 06/23 | 3,200 | 3,259 | 3,159 | 3,204 | +1.17% | 4,643,600 | - | +4.16% | - | - |
| 06/22 | 3,096 | 3,182 | 3,089 | 3,167 | +1.02% | 1,655,200 | - | +3.23% | - | - |
| 06/19 | 3,176 | 3,196 | 3,120 | 3,135 | -1.42% | 3,268,000 | - | +2.48% | - | - |
| 06/18 | 3,164 | 3,185 | 3,136 | 3,180 | +1.05% | 2,215,900 | - | +4.19% | - | - |
| 06/17 | 3,049 | 3,147 | 3,026 | 3,147 | +1.29% | 2,538,400 | - | +3.28% | - | - |
| 06/16 | 3,098 | 3,131 | 3,094 | 3,107 | +0.26% | 2,738,100 | - | +2.07% | - | - |
| 06/15 | 3,068 | 3,112 | 3,047 | 3,099 | +3.13% | 2,308,500 | - | +1.84% | - | - |
| 06/12 | 3,016 | 3,042 | 2,982 | 3,005 | +1.76% | 3,826,700 | - | -1.28% | - | - |
| 06/11 | 2,922 | 2,969 | 2,883 | 2,953 | -0.17% | 3,037,500 | - | -3.18% | - | - |
| 06/10 | 2,901 | 2,962 | 2,890 | 2,958 | +1.37% | 3,919,700 | - | -3.18% | - | - |
| 06/09 | 2,962 | 2,978 | 2,906 | 2,918 | -2.99% | 4,267,200 | - | -4.55% | - | - |
| 06/08 | 3,018 | 3,071 | 2,983 | 3,008 | -1.7% | 3,229,000 | - | -1.7% | - | - |
| 06/05 | 3,059 | 3,073 | 3,016 | 3,060 | +0.03% | 2,694,700 | - | 0% | - | - |
| 06/04 | 3,103 | 3,128 | 3,041 | 3,059 | -1.61% | 2,484,200 | - | -0.36% | - | - |
| 06/03 | 3,093 | 3,142 | 3,066 | 3,109 | +1.44% | 3,266,000 | - | +1.07% | - | - |
| 06/02 | 3,004 | 3,076 | 2,957 | 3,065 | +0.39% | 4,207,400 | - | -0.49% | - | - |
| 06/01 | 3,035 | 3,053 | 2,996 | 3,053 | +2.07% | 3,988,400 | - | -1.23% | - | - |
| 05/29 | 3,142 | 3,232 | 2,991 | 2,991 | -3.98% | 7,092,800 | - | -3.61% | - | - |
| 05/28 | 3,151 | 3,156 | 3,088 | 3,115 | +0.65% | 3,304,900 | - | -0.1% | - | - |
| 05/27 | 3,155 | 3,202 | 3,095 | 3,095 | -1.87% | 2,737,200 | - | -1.09% | - | - |
| 05/26 | 3,180 | 3,204 | 3,115 | 3,154 | -0.66% | 2,238,000 | - | +0.51% | - | - |
| 05/25 | 3,124 | 3,207 | 3,114 | 3,175 | +2.85% | 2,353,100 | - | +1.11% | - | - |
| 05/22 | 3,077 | 3,108 | 3,063 | 3,087 | +0.98% | 2,707,700 | - | -1.75% | - | - |
| 05/21 | 3,062 | 3,084 | 3,017 | 3,057 | +2.31% | 3,276,100 | - | -2.86% | - | - |
| 05/20 | 2,979 | 3,023 | 2,972 | 2,988 | -0.63% | 4,299,100 | - | -5.23% | - | - |
| 05/19 | 2,958 | 3,008 | 2,940 | 3,007 | +1.9% | 5,639,500 | - | -4.9% | - | - |
| 05/18 | 2,963 | 2,998 | 2,935 | 2,951 | -0.27% | 3,530,800 | - | -6.88% | - | - |
| 05/15 | 3,000 | 3,024 | 2,957 | 2,959 | -2.82% | 4,887,100 | - | -6.8% | - | - |
| 05/14 | 3,079 | 3,084 | 3,022 | 3,045 | -1.39% | 4,648,000 | - | -4.25% | - | - |
| 05/13 | 3,075 | 3,112 | 3,051 | 3,088 | 0% | 1,983,300 | - | -2.95% | - | - |
| 05/12 | 3,072 | 3,114 | 3,044 | 3,088 | -0.42% | 3,242,400 | - | -2.89% | - | - |
| 05/11 | 3,158 | 3,166 | 3,101 | 3,101 | -1.8% | 3,707,300 | - | -2.61% | - | - |
| 05/08 | 3,100 | 3,184 | 3,088 | 3,158 | +2% | 4,911,300 | - | -0.75% | - | - |
| 05/07 | 3,032 | 3,115 | 3,012 | 3,096 | +3.37% | 5,642,500 | - | -2.58% | - | - |
| 05/01 | 2,976 | 3,042 | 2,976 | 2,995 | -0.1% | 3,461,900 | - | -5.82% | - | - |
| 04/30 | 2,964 | 3,024 | 2,915 | 2,998 | -0.17% | 6,686,400 | - | -5.93% | - | - |
| 04/28 | 3,232 | 3,234 | 3,001 | 3,003 | -9.06% | 7,933,800 | - | -6.04% | - | - |
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 | 1,348 6,740 6/7 | 818 4,090 3/18 | 22,133,000 4,426,600 5/18 | - | - | +17.14% 5/2 | -15.94% 1/22 |
| 2009年 3月期 | 1,058 5,290 5/8 | 282 1,412 12/4 | 27,236,000 5,447,200 5/1 | - | - | +23.38% 1/7 | -29.92% 10/8 |
| 2010年 3月期 | 777 3,885 1/18 | 394 1,971 4/1 | 23,008,500 4,601,700 5/1 | - | - | +19.1% 5/12 | -11.01% 10/2 |
| 2011年 3月期 | 1,042 5,210 2/18 | 534 2,668 9/1 | 23,203,500 4,640,700 2/1 | 9052億7918万 | 4635億8634万 | +16.83% 2/18 | -21.51% 3/15 |
| 2012年 3月期 | 926 4,630 5/2 | 529 2,645 1/17 | 22,449,500 4,489,900 8/4 | 8044億9954万 | 4595億8991万 | +13.41% 2/17 | -18.01% 8/22 |
| 2013年 3月期 | 1,186 5,930 2/7 | 591 2,954 6/4 | 15,448,000 3,089,600 2/26 | 1兆303億 | 5132億8113万 | +22.07% 2/6 | -8.72% 10/12 |
| 2014年 3月期 | 1,508 7,540 9/25 | 808 4,040 12/13 | 114,813,000 22,962,600 9/25 | 1兆3101億 | 7019億8232万 | +29.5% 9/25 | -20.08% 12/12 |
| 2015年 3月期 | 1,656 8,280 3/25 | 877 4,387 4/30 | 20,624,000 4,124,800 6/13 | 1兆4387億 | 7622億7822万 | +11.19% 9/2 | -7.44% 10/17 |
| 2016年 3月期 | 2,087 10,435 7/21 | 1,035 5,175 2/12 | 20,392,000 4,078,400 7/28 | 1兆8131億 | 8991億9986万 | +16.85% 3/14 | -23.38% 2/12 |
| 2017年 3月期 | 1,972 9,859 2/15 | 1,116 5,582 4/8 | 22,086,500 4,417,300 5/2 | 1兆7130億 | 9699億1954万 | +11.3% 12/15 | -11.99% 6/24 |
| 2018年 3月期 | 2,350 11,750 11/7 | 1,495 7,473 3/26 | 12,282,500 2,456,500 2/1 | 2兆416億 | 1兆2984億 | +16.85% 11/7 | -17.24% 2/14 |
| 2019年 3月期 | 1,831 9,154 6/8 | 1,022 5,109 12/25 | 12,884,500 2,576,900 8/1 | 1兆5905億 | 8877億3180万 | +8.17% 1/31 | -22.65% 11/1 |
| 2020年 3月期 | 1,300 6,500 11/12 | 823 4,115 3/17 | 13,030,000 2,606,000 3/13 | 1兆319億 | 6532億9093万 | +12.75% 10/29 | -23% 3/17 |
| 2021年 3月期 | 2,034 10,170 1/27 | 878 4,390 4/2 | 11,758,000 2,351,600 11/30 | 1兆6145億 | 6969億4949万 | +11.49% 6/5 | -5.41% 2/26 |
| 2022年 3月期 | 1,988 9,940 4/5 | 1,478 7,390 10/6 | 10,802,500 2,160,500 10/27 | 1兆4885億 | 1兆1067億 | +12.16% 11/1 | -12.02% 10/7 10/5 |
| 2023年 3月期 | 1,984 9,920 6/9 | 1,500 7,500 1/16 7,500 1/5 | 9,319,500 1,863,900 10/28 | 1兆4856億 | 1兆1231億 | +7.72% 6/8 | -9.18% 9/28 |
| 2024年 3月期 | 2,889 14,445 3/21 | 1,642 8,210 4/26 | 12,480,500 2,496,100 10/30 | 2兆736億 | 1兆2295億 | +16.33% 2/16 | -7.77% 5/2 |
| 2025年 3月期 | 3,027 3/19 | 1,836 9,178 8/5 | 11,579,500 2,315,900 7/29 | 2兆1393億 | 1兆2973億 | +10.28% 9/27 | -28.93% 8/5 |
| 2026年 3月期 | 4,068 10/27 | 2,255 4/9 | 7,062,300 1/27 | 2兆8751億 | 1兆5937億 | +13.26% 7/24 | -9.93% 3/23 |
| 最新 | 3,548 2026/9/25 | 3,082,500 | 2兆4078億 | +4.94% 3,381 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -15%（0.85倍）
- 1986/12/27 vs 1985/12/28
- 21%（1.21倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/29 vs 1988/12/28
- 7%（1.07倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 41%（1.41倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- 32%（1.32倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- 172%（2.72倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 95%（1.95倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/09/25 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
137円（1983/02/24） - 2494%（25.94倍）
3,548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。
