- 6994
- 2026/10/02
- 時価
- 449億円
- PER 予
- 15.61倍
- 2010年以降
- 4.07-399.24倍
（2010-2026年） - PBR
- 1.23倍
- 2010年以降
- 0.32-1.57倍
（2010-2026年） - 配当 予
- 1.95%
- ROE 予
- 7.88%
- ROA 予
- 4.89%
- 資料
- Link
- CSV,JSON
指月電機製作所（6994）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,338
- 始値
- 1,323
- 高値
- 1,395
- 安値
- 1,314
- 終値 +1.64%
- 1,360
- 出来高 -22.25%
- 286,500
乖離率
- 株価（5日）
移動平均値 - +6.58%
1,276 - 株価（25日）
移動平均値 - +13.24%
1,201 - 出来高（5日）
移動平均値 - +55.2%
184,600
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 | 1,323 | 1,395 | 1,314 | 1,360 | +1.64% | 286,500 | - | +13.24% | - | - |
| 10/01 | 1,244 | 1,356 | 1,240 | 1,338 | +6.95% | 368,500 | - | +12.15% | - | - |
| 09/30 | 1,239 | 1,255 | 1,230 | 1,251 | +1.87% | 100,200 | - | +5.57% | - | - |
| 09/29 | 1,200 | 1,237 | 1,200 | 1,228 | +2.16% | 91,000 | - | +3.98% | - | - |
| 09/28 | 1,225 | 1,237 | 1,202 | 1,202 | -1.48% | 76,800 | - | +2.04% | - | - |
| 09/25 | 1,234 | 1,241 | 1,220 | 1,220 | -1.29% | 91,800 | - | +3.74% | - | - |
| 09/24 | 1,225 | 1,249 | 1,217 | 1,236 | +2.32% | 141,800 | - | +5.1% | - | - |
| 09/18 | 1,198 | 1,210 | 1,187 | 1,208 | +2.9% | 124,000 | - | +2.55% | - | - |
| 09/17 | 1,188 | 1,203 | 1,168 | 1,174 | -0.09% | 97,300 | - | -0.25% | - | - |
| 09/16 | 1,157 | 1,176 | 1,150 | 1,175 | +2.8% | 67,200 | - | -0.09% | - | - |
| 09/15 | 1,118 | 1,165 | 1,111 | 1,143 | +1.15% | 61,100 | - | -2.56% | - | - |
| 09/14 | 1,121 | 1,135 | 1,105 | 1,130 | -1.22% | 65,300 | - | -3.58% | - | - |
| 09/11 | 1,130 | 1,156 | 1,115 | 1,144 | -2.8% | 98,100 | - | -2.31% | - | - |
| 09/10 | 1,150 | 1,182 | 1,147 | 1,177 | +1.12% | 47,900 | - | +0.43% | - | - |
| 09/09 | 1,157 | 1,185 | 1,156 | 1,164 | +1.84% | 69,700 | - | -0.94% | - | - |
| 09/08 | 1,201 | 1,206 | 1,143 | 1,143 | -6.54% | 106,900 | - | -2.39% | - | - |
| 09/07 | 1,180 | 1,223 | 1,171 | 1,223 | +6.26% | 128,200 | - | +4.8% | - | - |
| 09/04 | 1,143 | 1,161 | 1,139 | 1,151 | +1.32% | 51,600 | - | -0.78% | - | - |
| 09/03 | 1,161 | 1,166 | 1,127 | 1,136 | -0.87% | 90,600 | - | -1.3% | - | - |
| 09/02 | 1,171 | 1,184 | 1,146 | 1,146 | -5.13% | 120,400 | - | +0.35% | - | - |
| 09/01 | 1,210 | 1,224 | 1,186 | 1,208 | -1.87% | 131,600 | - | +6.34% | - | - |
| 08/31 | 1,190 | 1,236 | 1,173 | 1,231 | +0.33% | 157,600 | - | +9.03% | - | - |
| 08/28 | 1,253 | 1,272 | 1,224 | 1,227 | -2.08% | 172,000 | - | +9.36% | - | - |
| 08/27 | 1,190 | 1,274 | 1,184 | 1,253 | +7.46% | 445,000 | - | +12.28% | - | - |
| 08/26 | 1,143 | 1,170 | 1,132 | 1,166 | +1.39% | 103,200 | - | +5.23% | - | - |
| 08/25 | 1,123 | 1,164 | 1,107 | 1,150 | +1.5% | 130,800 | - | +4.26% | - | - |
| 08/24 | 1,140 | 1,152 | 1,116 | 1,133 | -1.73% | 121,900 | - | +3.28% | - | - |
| 08/21 | 1,137 | 1,161 | 1,105 | 1,153 | -0.69% | 140,300 | - | +5.39% | - | - |
| 08/20 | 1,165 | 1,173 | 1,138 | 1,161 | +1.49% | 124,400 | - | +6.22% | - | - |
| 08/19 | 1,170 | 1,186 | 1,142 | 1,144 | -6.92% | 286,700 | - | +4.86% | - | - |
| 08/18 | 1,299 | 1,334 | 1,216 | 1,229 | -3.46% | 429,800 | - | +12.86% | - | - |
| 08/17 | 1,200 | 1,276 | 1,199 | 1,273 | +7.06% | 312,300 | - | +17.22% | - | - |
| 08/14 | 1,163 | 1,215 | 1,155 | 1,189 | +2.77% | 189,000 | - | +10.09% | - | - |
| 08/13 | 1,125 | 1,161 | 1,117 | 1,157 | +5.09% | 255,400 | - | +7.53% | - | - |
| 08/12 | 1,096 | 1,113 | 1,079 | 1,101 | -0.9% | 128,000 | - | +2.32% | - | - |
| 08/10 | 1,106 | 1,128 | 1,093 | 1,111 | -0.27% | 167,800 | - | +2.78% | - | - |
| 08/07 | 1,148 | 1,155 | 1,084 | 1,114 | -2.96% | 315,800 | - | +2.39% | - | - |
| 08/06 | 1,229 | 1,230 | 1,121 | 1,148 | -8.82% | 651,400 | - | +4.84% | - | - |
| 08/05 | 1,115 | 1,296 | 1,115 | 1,259 | +17.44% | 1,859,200 | - | +14.04% | - | - |
| 08/04 | 1,033 | 1,073 | 1,032 | 1,072 | +2.68% | 193,700 | - | -3.16% | - | - |
| 08/03 | 1,027 | 1,052 | 997 | 1,044 | +0.87% | 252,300 | - | -6.45% | - | - |
| 07/31 | 1,006 | 1,076 | 995 | 1,035 | +9.87% | 395,500 | - | -8.41% | - | - |
| 07/30 | 917 | 965 | 905 | 942 | +3.97% | 204,600 | - | -17.8% | - | - |
| 07/29 | 1,004 | 1,005 | 891 | 906 | -8.48% | 407,700 | - | -22.16% | - | - |
| 07/28 | 1,026 | 1,026 | 988 | 990 | -5.26% | 216,400 | - | -16.39% | - | - |
| 07/27 | 1,046 | 1,053 | 1,007 | 1,045 | -1.42% | 210,400 | - | -12.55% | - | - |
| 07/24 | 1,050 | 1,072 | 1,038 | 1,060 | +0.47% | 150,500 | - | -11.89% | - | - |
| 07/23 | 1,080 | 1,095 | 1,052 | 1,055 | -1.22% | 100,100 | - | -12.88% | - | - |
| 07/22 | 1,070 | 1,112 | 1,063 | 1,068 | +3.09% | 307,900 | - | -12.17% | - | - |
| 07/21 | 1,000 | 1,046 | 980 | 1,036 | +4.44% | 271,500 | - | -15.08% | - | - |
| 07/17 | 1,030 | 1,034 | 962 | 992 | -6.77% | 405,200 | - | -18.95% | - | - |
| 07/16 | 1,109 | 1,109 | 1,056 | 1,064 | -6.58% | 287,500 | - | -13.36% | - | - |
| 07/15 | 1,090 | 1,139 | 1,083 | 1,139 | +4.5% | 220,800 | - | -7.25% | - | - |
| 07/14 | 1,099 | 1,101 | 1,049 | 1,090 | -2.33% | 386,100 | - | -11.17% | - | - |
| 07/13 | 1,175 | 1,188 | 1,081 | 1,116 | -2.96% | 324,100 | - | -9.34% | - | - |
| 07/10 | 1,153 | 1,177 | 1,141 | 1,150 | +3.05% | 221,200 | - | -6.73% | - | - |
| 07/09 | 1,122 | 1,141 | 1,106 | 1,116 | +2.2% | 193,600 | - | -9.85% | - | - |
| 07/08 | 1,103 | 1,150 | 1,084 | 1,092 | -5.37% | 342,800 | - | -12.15% | - | - |
| 07/07 | 1,220 | 1,225 | 1,152 | 1,154 | -5.8% | 272,800 | - | -7.75% | - | - |
| 07/06 | 1,295 | 1,306 | 1,207 | 1,225 | -4.45% | 230,800 | - | -2.39% | - | - |
| 07/03 | 1,252 | 1,282 | 1,210 | 1,282 | -1.23% | 361,200 | - | +1.99% | - | - |
| 07/02 | 1,291 | 1,332 | 1,270 | 1,298 | -6.01% | 291,600 | - | +3.1% | - | - |
| 07/01 | 1,339 | 1,395 | 1,294 | 1,381 | +4.15% | 366,300 | - | +10.39% | - | - |
| 06/30 | 1,306 | 1,347 | 1,279 | 1,326 | +2.24% | 298,100 | - | +7.19% | - | - |
| 06/29 | 1,390 | 1,396 | 1,251 | 1,297 | -5.95% | 490,200 | - | +5.45% | - | - |
| 06/26 | 1,400 | 1,440 | 1,359 | 1,379 | -5.29% | 550,700 | - | +13.03% | - | - |
| 06/25 | 1,458 | 1,499 | 1,376 | 1,456 | +5.74% | 841,600 | - | +21.03% | - | - |
| 06/24 | 1,380 | 1,434 | 1,358 | 1,377 | -1.64% | 792,800 | - | +16.4% | - | - |
| 06/23 | 1,410 | 1,537 | 1,385 | 1,400 | +10.15% | 1,917,900 | - | +20.27% | - | - |
| 06/22 | 1,261 | 1,324 | 1,240 | 1,271 | +1.27% | 369,500 | - | +10.81% | - | - |
| 06/19 | 1,289 | 1,306 | 1,203 | 1,255 | +0.4% | 521,800 | - | +10.48% | - | - |
| 06/18 | 1,226 | 1,323 | 1,217 | 1,250 | +4.52% | 824,900 | - | +11.01% | - | - |
| 06/17 | 1,130 | 1,238 | 1,111 | 1,196 | +3.37% | 467,400 | - | +6.12% | - | - |
| 06/16 | 1,179 | 1,185 | 1,127 | 1,157 | +0.7% | 569,900 | - | +1.94% | - | - |
| 06/15 | 1,111 | 1,212 | 1,062 | 1,149 | +7.08% | 931,800 | - | +0.52% | - | - |
| 06/12 | 1,120 | 1,123 | 1,058 | 1,073 | -0.46% | 291,300 | - | -6.78% | - | - |
| 06/11 | 1,040 | 1,080 | 1,034 | 1,078 | -2% | 376,000 | - | -6.91% | - | - |
| 06/10 | 1,165 | 1,170 | 1,092 | 1,100 | -7.33% | 328,300 | - | -5.58% | - | - |
| 06/09 | 1,201 | 1,217 | 1,133 | 1,187 | +1.37% | 443,900 | - | +1.8% | - | - |
| 06/08 | 1,161 | 1,206 | 1,112 | 1,171 | -9.01% | 424,500 | - | +0.77% | - | - |
| 06/05 | 1,250 | 1,319 | 1,190 | 1,287 | +3.46% | 453,300 | - | +11.14% | - | - |
| 06/04 | 1,242 | 1,301 | 1,232 | 1,244 | -2.2% | 361,500 | - | +8.36% | - | - |
| 06/03 | 1,329 | 1,349 | 1,207 | 1,272 | +1.35% | 528,400 | - | +11.87% | - | - |
| 06/02 | 1,266 | 1,335 | 1,186 | 1,255 | -3.16% | 818,400 | - | +11.46% | - | - |
| 06/01 | 1,511 | 1,513 | 1,283 | 1,296 | -1.44% | 2,341,100 | - | +16.13% | - | - |
| 05/29 | 1,227 | 1,339 | 1,196 | 1,315 | +19.98% | 2,036,700 | - | +19% | - | - |
| 05/28 | 1,013 | 1,109 | 998 | 1,096 | +5.08% | 645,400 | - | +0.37% | - | - |
| 05/27 | 1,166 | 1,185 | 1,035 | 1,043 | -8.67% | 708,200 | - | -4.22% | - | - |
| 05/26 | 1,091 | 1,142 | 1,045 | 1,142 | +7.63% | 765,500 | - | +4.87% | - | - |
| 05/25 | 980 | 1,102 | 977 | 1,061 | +11.45% | 918,500 | - | -2.3% | - | - |
| 05/22 | 940 | 980 | 940 | 952 | +1.71% | 272,600 | - | -12.34% | - | - |
| 05/21 | 941 | 951 | 910 | 936 | +1.08% | 356,100 | - | -14.13% | - | - |
| 05/20 | 930 | 931 | 889 | 926 | -3.54% | 590,400 | - | -15.43% | - | - |
| 05/19 | 1,009 | 1,013 | 940 | 960 | -3.42% | 557,300 | - | -12.57% | - | - |
| 05/18 | 1,010 | 1,040 | 962 | 994 | -1.39% | 622,800 | - | -9.72% | - | - |
| 05/15 | 1,283 | 1,340 | 983 | 1,008 | -21.43% | 1,716,200 | - | -8.2% | - | - |
| 05/14 | 1,385 | 1,385 | 1,283 | 1,283 | -7.83% | 627,900 | - | +17.28% | - | - |
| 05/13 | 1,322 | 1,400 | 1,309 | 1,392 | +2.96% | 297,000 | - | +29.13% | - | - |
| 05/12 | 1,370 | 1,420 | 1,334 | 1,352 | +0.9% | 457,400 | - | +27.79% | - | - |
| 05/11 | 1,288 | 1,354 | 1,274 | 1,340 | +6.01% | 507,900 | - | +28.72% | - | - |
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 | 510 7/5 | 315 2/12 | 506,000 7/5 | - | - | +22.62% 7/5 | -15.63% 8/17 |
| 2009年 3月期 | 520 6/19 | 156 10/28 | 264,000 5/2 | - | - | +18.97% 1/7 | -30.8% 10/27 |
| 2010年 3月期 | 529 8/13 | 214 4/1 | 1,156,000 6/23 | - | - | +40.7% 6/23 | -22.38% 11/27 |
| 2011年 3月期 | 379 4/2 4/1 | 239 3/15 | 167,000 1/28 | 125億3011万 | 79億157万 | +19.08% 12/17 | -22.06% 3/15 |
| 2012年 3月期 | 373 4/21 | 262 10/5 10/4 | 403,000 4/21 | 123億3175万 | 86億6198万 | +11.63% 2/22 | -10.67% 10/5 |
| 2013年 3月期 | 370 4/27 4/23 | 263 11/21 | 81,000 5/11 | 122億3257万 | 86億9504万 | +11.47% 12/14 | -13.47% 10/15 |
| 2014年 3月期 | 495 1/29 | 317 4/2 | 166,000 12/27 | 163億6519万 | 104億8033万 | +15.37% 12/30 | -8.03% 2/19 |
| 2015年 3月期 | 755 3/31 | 390 4/7 4/3 | 551,000 3/31 | 249億6105万 | 128億9379万 | +34.92% 4/6 | -4.23% 10/10 |
| 2016年 3月期 | 945 4/6 | 490 2/12 | 1,080,000 4/6 | 312億4264万 | 161億9989万 | +6.86% 7/24 | -11.67% 2/12 |
| 2017年 3月期 | 717 9/29 | 520 4/7 | 928,000 9/21 | 237億473万 | 171億9172万 | +17.2% 9/29 | -8.02% 11/2 |
| 2018年 3月期 | 1,054 1/26 | 620 4/5 | 378,000 9/13 | 348億4629万 | 204億9782万 | +16.8% 11/30 | -14.37% 3/5 |
| 2019年 3月期 | 835 7/30 | 562 2/4 | 149,000 7/30 | 276億593万 | 185億8028万 | +13.53% 7/30 | -15.28% 10/29 |
| 2020年 3月期 | 732 1/15 | 382 3/13 | 182,000 12/24 | 242億65万 | 126億2930万 | +14.88% 11/11 | -28.51% 3/13 |
| 2021年 3月期 | 651 1/12 | 391 4/6 | 290,300 12/4 | 215億2271万 | 129億2685万 | +26.79% 12/4 | -9.9% 8/5 |
| 2022年 3月期 | 755 7/15 | 450 2/24 | 240,300 7/15 | 249億6105万 | 148億7745万 | +12.38% 7/26 | -14.5% 8/20 |
| 2023年 3月期 | 564 8/5 | 441 5/11 | 138,700 8/5 | 186億4640万 | 145億7990万 | +12.04% 6/9 | -4.97% 11/21 |
| 2024年 3月期 | 550 7/24 | 400 12/15 | 328,000 8/7 | 181億8355万 | 132億2440万 | +11.99% 7/19 | -9.45% 8/18 |
| 2025年 3月期 | 455 4/12 | 330 8/5 | 287,500 2/12 | 150億4275万 | 109億1013万 | +11.15% 2/13 | -22.54% 8/5 |
| 2026年 3月期 | 1,205 3/11 | 321 4/7 | 1,779,300 11/5 | 398億3850万 | 106億1258万 | +35.98% 11/6 | -16.39% 3/31 |
| 最新 | 1,360 2026/10/2 | 286,500 | 449億6296万 | +13.24% 1,201 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/27
- 57%（1.57倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/29 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/29
- 40%（1.4倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 63%（1.63倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 143%（2.43倍）
- 2026/10/02 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
112円（2002/12/20） - 1114%（12.14倍）
1,360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。
