- 6995
- 2026/09/15
- 時価
- 2793億円
- PER 予
- 13.33倍
- 2010年以降
- 赤字-58.96倍
（2010-2026年） - PBR
- 0.76倍
- 2010年以降
- 0.42-1.43倍
（2010-2026年） - 配当 予
- 3.83%
- ROE 予
- 5.73%
- ROA 予
- 3.61%
- 資料
- Link
- CSV,JSON
東海理化電機製作所（6995）の株価チャート
株価
9/15
- 前日 (9/14)
- 3,130
- 始値
- 3,135
- 高値
- 3,160
- 安値
- 3,110
- 終値 ±0%
- 3,130
- 出来高 -8.92%
- 81,700
乖離率
- 株価（5日）
移動平均値 - +1%
3,099 - 株価（25日）
移動平均値 - +0.38%
3,118 - 出来高（5日）
移動平均値 - -28.36%
114,040
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,135 | 3,160 | 3,110 | 3,130 | 0% | 81,700 | - | +0.38% | - | - |
| 09/14 | 3,120 | 3,145 | 3,105 | 3,130 | 0% | 89,700 | - | +0.48% | - | - |
| 09/11 | 3,000 | 3,130 | 3,000 | 3,130 | +2.62% | 210,200 | - | +0.61% | - | - |
| 09/10 | 3,040 | 3,075 | 3,020 | 3,050 | -0.16% | 85,700 | - | -1.87% | - | - |
| 09/09 | 3,035 | 3,080 | 3,020 | 3,055 | +0.49% | 102,900 | - | -1.71% | - | - |
| 09/08 | 3,140 | 3,145 | 3,040 | 3,040 | -4.55% | 109,600 | - | -2.12% | - | - |
| 09/07 | 3,165 | 3,210 | 3,160 | 3,185 | +0.79% | 102,400 | - | +2.58% | - | - |
| 09/04 | 3,225 | 3,230 | 3,155 | 3,160 | -2.77% | 236,500 | - | +1.77% | - | - |
| 09/03 | 3,200 | 3,260 | 3,165 | 3,250 | +3.67% | 132,800 | - | +4.6% | - | - |
| 09/02 | 3,200 | 3,245 | 3,125 | 3,135 | -3.98% | 181,700 | - | +0.77% | - | - |
| 09/01 | 3,165 | 3,270 | 3,165 | 3,265 | +2.67% | 121,500 | - | +4.78% | - | - |
| 08/31 | 3,120 | 3,200 | 3,120 | 3,180 | +1.92% | 154,000 | - | +2.05% | - | - |
| 08/28 | 3,125 | 3,155 | 3,110 | 3,120 | -0.48% | 83,800 | - | +0.13% | - | - |
| 08/27 | 3,135 | 3,140 | 3,105 | 3,135 | +0.64% | 117,300 | - | +0.51% | - | - |
| 08/26 | 3,110 | 3,135 | 3,105 | 3,115 | +0.48% | 68,800 | - | -0.19% | - | - |
| 08/25 | 3,155 | 3,170 | 3,090 | 3,100 | -1.27% | 86,600 | - | -0.67% | - | - |
| 08/24 | 3,125 | 3,160 | 3,115 | 3,140 | +0.48% | 84,300 | - | +0.64% | - | - |
| 08/21 | 3,145 | 3,145 | 3,115 | 3,125 | +0.16% | 70,300 | - | +0.16% | - | - |
| 08/20 | 3,105 | 3,140 | 3,080 | 3,120 | +2.13% | 119,600 | - | +0.06% | - | - |
| 08/19 | 3,105 | 3,110 | 3,025 | 3,055 | -1.45% | 105,100 | - | -1.96% | - | - |
| 08/18 | 3,060 | 3,115 | 3,050 | 3,100 | +0.98% | 88,800 | - | -0.45% | - | - |
| 08/17 | 3,085 | 3,110 | 3,065 | 3,070 | -0.49% | 63,400 | - | -1.32% | - | - |
| 08/14 | 3,050 | 3,085 | 3,030 | 3,085 | +0.98% | 100,300 | - | -0.74% | - | - |
| 08/13 | 3,025 | 3,065 | 3,010 | 3,055 | +0.99% | 131,600 | - | -1.67% | - | - |
| 08/12 | 3,080 | 3,080 | 3,020 | 3,025 | -0.82% | 109,600 | - | -2.7% | - | - |
| 08/10 | 3,065 | 3,065 | 3,025 | 3,050 | +0.66% | 106,500 | - | -1.96% | - | - |
| 08/07 | 3,045 | 3,075 | 3,030 | 3,030 | -1.14% | 147,800 | - | -2.63% | - | - |
| 08/06 | 3,035 | 3,075 | 3,025 | 3,065 | +0.99% | 98,400 | - | -1.54% | - | - |
| 08/05 | 3,015 | 3,040 | 3,005 | 3,035 | +1.2% | 90,700 | - | -2.41% | - | - |
| 08/04 | 3,025 | 3,030 | 2,960 | 2,999 | -0.86% | 207,100 | - | -3.48% | - | - |
| 08/03 | 3,105 | 3,110 | 3,010 | 3,025 | -4.72% | 241,800 | - | -2.64% | - | - |
| 07/31 | 3,225 | 3,250 | 3,150 | 3,175 | -1.24% | 285,500 | - | +2.22% | - | - |
| 07/30 | 3,345 | 3,445 | 3,110 | 3,215 | -3.89% | 396,300 | - | +3.78% | - | - |
| 07/29 | 3,330 | 3,360 | 3,295 | 3,345 | +2.29% | 167,200 | - | +8.32% | - | - |
| 07/28 | 3,290 | 3,305 | 3,240 | 3,270 | 0% | 204,500 | - | +6.45% | - | - |
| 07/27 | 3,200 | 3,270 | 3,200 | 3,270 | +3.15% | 129,000 | - | +6.86% | - | - |
| 07/24 | 3,150 | 3,190 | 3,145 | 3,170 | -0.78% | 146,300 | - | +4% | - | - |
| 07/23 | 3,185 | 3,210 | 3,175 | 3,195 | +0.16% | 108,600 | - | +5.1% | - | - |
| 07/22 | 3,160 | 3,205 | 3,125 | 3,190 | +2.41% | 162,800 | - | +5.25% | - | - |
| 07/21 | 3,100 | 3,150 | 3,095 | 3,115 | +0.97% | 143,300 | - | +3.04% | - | - |
| 07/17 | 3,090 | 3,130 | 3,055 | 3,085 | -1.44% | 195,900 | - | +2.25% | - | - |
| 07/16 | 3,070 | 3,145 | 3,065 | 3,130 | +1.62% | 134,700 | - | +4.02% | - | - |
| 07/15 | 3,090 | 3,110 | 3,055 | 3,080 | +0.82% | 84,900 | - | +2.7% | - | - |
| 07/14 | 3,030 | 3,070 | 3,020 | 3,055 | +1.33% | 103,600 | - | +2.17% | - | - |
| 07/13 | 3,040 | 3,055 | 3,010 | 3,015 | -0.33% | 100,500 | - | +1.07% | - | - |
| 07/10 | 3,050 | 3,050 | 3,010 | 3,025 | +0.67% | 97,800 | - | +1.58% | - | - |
| 07/09 | 3,020 | 3,025 | 3,000 | 3,005 | -1.15% | 94,500 | - | +1.08% | - | - |
| 07/08 | 3,090 | 3,090 | 3,030 | 3,040 | -2.09% | 101,700 | - | +2.46% | - | - |
| 07/07 | 3,095 | 3,120 | 3,090 | 3,105 | +0.49% | 102,600 | - | +4.93% | - | - |
| 07/06 | 3,100 | 3,120 | 3,075 | 3,090 | +0.49% | 161,700 | - | +4.85% | - | - |
| 07/03 | 3,060 | 3,095 | 3,055 | 3,075 | +0.49% | 117,700 | - | +4.7% | - | - |
| 07/02 | 2,991 | 3,070 | 2,982 | 3,060 | +2.62% | 214,500 | - | +4.37% | - | - |
| 07/01 | 2,976 | 3,000 | 2,954 | 2,982 | +0.81% | 137,500 | - | +2.02% | - | - |
| 06/30 | 3,005 | 3,005 | 2,938 | 2,958 | -1.37% | 221,000 | - | +1.37% | - | - |
| 06/29 | 3,010 | 3,010 | 2,966 | 2,999 | -0.37% | 197,100 | - | +3.02% | - | - |
| 06/26 | 2,995 | 3,025 | 2,975 | 3,010 | +1.35% | 151,900 | - | +3.65% | - | - |
| 06/25 | 3,000 | 3,000 | 2,970 | 2,970 | +0.37% | 146,200 | - | +2.59% | - | - |
| 06/24 | 2,969 | 2,986 | 2,955 | 2,959 | +0.68% | 140,900 | - | +2.46% | - | - |
| 06/23 | 2,995 | 2,995 | 2,939 | 2,939 | -1.48% | 144,400 | - | +2.08% | - | - |
| 06/22 | 2,980 | 2,999 | 2,969 | 2,983 | +0.34% | 137,400 | - | +3.79% | - | - |
| 06/19 | 2,981 | 3,005 | 2,949 | 2,973 | +0.34% | 327,000 | - | +3.66% | - | - |
| 06/18 | 2,985 | 2,986 | 2,948 | 2,963 | -0.13% | 150,200 | - | +3.31% | - | - |
| 06/17 | 2,998 | 2,999 | 2,961 | 2,967 | -0.64% | 96,900 | - | +3.31% | - | - |
| 06/16 | 2,920 | 2,986 | 2,920 | 2,986 | +0.54% | 129,700 | - | +3.86% | - | - |
| 06/15 | 2,990 | 2,990 | 2,947 | 2,970 | +2.77% | 163,900 | - | +3.27% | - | - |
| 06/12 | 2,914 | 2,915 | 2,872 | 2,890 | +0.91% | 177,400 | - | +0.49% | - | - |
| 06/11 | 2,829 | 2,864 | 2,774 | 2,864 | +0.21% | 200,200 | - | -0.52% | - | - |
| 06/10 | 2,882 | 2,899 | 2,827 | 2,858 | -1.14% | 114,800 | - | -0.8% | - | - |
| 06/09 | 2,928 | 2,933 | 2,868 | 2,891 | +0.38% | 168,300 | - | +0.38% | - | - |
| 06/08 | 2,900 | 2,929 | 2,845 | 2,880 | -0.62% | 197,400 | - | 0% | - | - |
| 06/05 | 2,830 | 2,898 | 2,828 | 2,898 | +1.26% | 183,200 | - | +0.59% | - | - |
| 06/04 | 2,840 | 2,867 | 2,825 | 2,862 | +0.46% | 176,200 | - | -0.59% | - | - |
| 06/03 | 2,826 | 2,852 | 2,810 | 2,849 | +1.93% | 155,100 | - | -1.01% | - | - |
| 06/02 | 2,773 | 2,801 | 2,729 | 2,795 | -2.03% | 173,500 | - | -3.02% | - | - |
| 06/01 | 2,886 | 2,889 | 2,819 | 2,853 | -2.63% | 182,800 | - | -1.25% | - | - |
| 05/29 | 2,855 | 2,948 | 2,855 | 2,930 | +2.88% | 335,300 | - | +1.17% | - | - |
| 05/28 | 2,862 | 2,866 | 2,812 | 2,848 | +0.18% | 116,200 | - | -1.79% | - | - |
| 05/27 | 2,817 | 2,874 | 2,813 | 2,843 | +1.54% | 240,200 | - | -2.2% | - | - |
| 05/26 | 2,812 | 2,822 | 2,782 | 2,800 | -0.6% | 179,500 | - | -3.91% | - | - |
| 05/25 | 2,806 | 2,860 | 2,790 | 2,817 | +1.22% | 121,100 | - | -3.66% | - | - |
| 05/22 | 2,819 | 2,819 | 2,767 | 2,783 | -0.43% | 119,700 | - | -5.11% | - | - |
| 05/21 | 2,775 | 2,806 | 2,768 | 2,795 | +2.19% | 107,400 | - | -4.96% | - | - |
| 05/20 | 2,822 | 2,822 | 2,717 | 2,735 | -3.08% | 180,700 | - | -7.32% | - | - |
| 05/19 | 2,857 | 2,857 | 2,773 | 2,822 | -0.04% | 216,500 | - | -4.76% | - | - |
| 05/18 | 2,941 | 2,941 | 2,783 | 2,823 | -5.2% | 381,200 | - | -5.05% | - | - |
| 05/15 | 3,080 | 3,130 | 2,909 | 2,978 | -2.84% | 275,700 | - | -0.07% | - | - |
| 05/14 | 3,045 | 3,080 | 3,010 | 3,065 | +0.66% | 159,000 | - | +2.85% | - | - |
| 05/13 | 2,976 | 3,075 | 2,973 | 3,045 | +1.64% | 199,600 | - | +2.25% | - | - |
| 05/12 | 2,996 | 3,025 | 2,970 | 2,996 | +0.64% | 172,800 | - | +0.67% | - | - |
| 05/11 | 3,000 | 3,035 | 2,972 | 2,977 | +0.44% | 213,100 | - | 0% | - | - |
| 05/08 | 2,923 | 2,964 | 2,894 | 2,964 | +1.54% | 256,900 | - | -0.4% | - | - |
| 05/07 | 2,890 | 2,934 | 2,861 | 2,919 | +2.78% | 200,200 | - | -1.85% | - | - |
| 05/01 | 2,869 | 2,869 | 2,818 | 2,840 | -1.76% | 129,600 | - | -4.67% | - | - |
| 04/30 | 2,887 | 2,908 | 2,860 | 2,891 | +0.14% | 204,900 | - | -3.18% | - | - |
| 04/28 | 2,846 | 2,887 | 2,830 | 2,887 | +1.44% | 173,000 | - | -3.48% | - | - |
| 04/27 | 2,860 | 2,877 | 2,827 | 2,846 | +0.11% | 144,400 | - | -4.94% | - | - |
| 04/24 | 2,908 | 2,926 | 2,843 | 2,843 | -3.69% | 189,000 | - | -5.08% | - | - |
| 04/23 | 2,943 | 2,959 | 2,908 | 2,952 | -0.77% | 164,500 | - | -1.57% | - | - |
| 04/22 | 3,015 | 3,025 | 2,975 | 2,975 | -1.33% | 168,100 | - | -0.97% | - | - |
| 04/21 | 3,055 | 3,055 | 3,015 | 3,015 | -0.66% | 149,300 | - | +0.33% | - | - |
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 | 3,670 12/26 | 2,375 3/17 | 1,491,300 10/31 | - | - | +14.21% 11/2 | -21.37% 3/17 |
| 2009年 3月期 | 2,830 4/7 | 628 1/26 | 2,001,400 11/25 | - | - | +27.85% 3/17 | -36.26% 10/8 |
| 2010年 3月期 | 2,135 1/5 | 965 4/1 | 2,284,500 10/30 | - | - | +17.54% 8/3 | -12.53% 2/25 |
| 2011年 3月期 | 2,096 5/13 | 1,034 3/15 | 1,672,600 4/27 | 1975億1446万 | 974億3795万 | +10.44% 11/26 | -23.91% 3/15 |
| 2012年 3月期 | 1,658 7/19 | 1,096 12/19 | 661,600 6/10 | 1562億3997万 | 1032億8046万 | +11.25% 1/25 | -17.76% 8/22 |
| 2013年 3月期 | 1,845 3/11 | 900 10/11 | 2,132,400 10/11 | 1738億6173万 | 848億1060万 | +21.62% 2/7 | -19.94% 10/11 |
| 2014年 3月期 | 2,356 5/23 | 1,528 4/2 | 1,694,600 5/23 | 2220億1530万 | 1439億8955万 | +14.27% 5/20 | -12.95% 6/7 |
| 2015年 3月期 | 2,947 3/24 | 1,608 5/21 | 1,222,400 10/31 | 2777億810万 | 1515億2854万 | +13.58% 12/4 | -11.34% 10/17 |
| 2016年 3月期 | 3,305 6/2 | 2,015 3/18 | 1,382,200 10/22 | 3114億4393万 | 1898億8185万 | +8.77% 6/1 | -19.15% 8/25 |
| 2017年 3月期 | 2,511 12/21 | 1,339 7/6 | 2,118,500 7/29 | 2366億2200万 | 1261億7955万 | +27.01% 7/29 | -16.3% 6/24 |
| 2018年 3月期 | 2,531 2/2 | 1,930 8/14 | 1,436,800 7/27 | 2385億668万 | 1818億7195万 | +8.59% 9/22 | -9.05% 2/14 |
| 2019年 3月期 | 2,443 10/4 | 1,649 12/25 | 1,094,100 7/30 | 2302億1407万 | 1553億9214万 | +14.87% 8/1 | -15.8% 12/25 |
| 2020年 3月期 | 2,276 12/13 | 1,151 3/17 | 705,800 4/26 | 2144億7697万 | 1084億6353万 | +13.7% 9/12 | -25.6% 3/16 |
| 2021年 3月期 | 2,015 3/19 | 1,140 4/6 | 729,500 6/19 | 1898億8185万 | 1074億2695万 | +16.45% 5/28 | -13.35% 7/31 |
| 2022年 3月期 | 1,925 4/1 | 1,303 3/8 | 1,146,500 3/18 | 1814億77万 | 1227億8712万 | +7.68% 3/29 | -13.47% 3/8 |
| 2023年 3月期 | 1,705 3/10 | 1,288 4/28 | 739,900 4/28 | 1606億6926万 | 1213億7361万 | +14.69% 4/28 | -8.05% 12/21 |
| 2024年 3月期 | 2,649 3/22 | 1,547 4/6 | 1,640,000 2/1 | 2496億2631万 | 1457億8026万 | +12.77% 5/10 | -13.49% 4/25 |
| 2025年 3月期 | 2,641 4/1 | 1,689 8/5 | 1,029,500 4/26 | 2488億7244万 | 1591億6151万 | +9.16% 10/31 | -16.51% 8/5 |
| 2026年 3月期 | 3,375 2/19 | 1,859 4/7 | 769,600 10/30 | 3011億6532万 | 1751億8132万 | +9.14% 7/24 | -8.83% 3/23 |
| 最新 | 3,130 2026/9/15 | 81,700 | 2793億295万 | +0.38% 3,118 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 51%（1.51倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/29 vs 1998/12/30
- 90%（1.9倍）
- 2000/12/29 vs 1999/12/29
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 88%（1.88倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 168%（2.68倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/09/15 vs 2025/12/30
- 0%（1倍）
- 過去安値
311円（1998/01/13） - 906%（10.06倍）
3,130円（9/15）
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。
