- 6997
- 2026/10/02
- 時価
- 655億円
- PER 予
- 16.04倍
- 2010年以降
- 赤字-1002.89倍
（2010-2026年） - PBR
- 1.06倍
- 2010年以降
- 0.28-1.69倍
（2010-2026年） - 配当 予
- 1.07%
- ROE 予
- 6.61%
- ROA 予
- 2.33%
- 資料
- Link
- CSV,JSON
日本ケミコン（6997）の株価チャート
株価
10/2
- 前日 (10/1)
- 2,448
- 始値
- 2,430
- 高値
- 2,463
- 安値
- 2,334
- 終値 -4.29%
- 2,343
- 出来高 +41.08%
- 1,669,100
乖離率
- 株価（5日）
移動平均値 - -3.98%
2,440 - 株価（25日）
移動平均値 - -13%
2,693 - 出来高（5日）
移動平均値 - +16.81%
1,428,860
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 | 2,430 | 2,463 | 2,334 | 2,343 | -4.29% | 1,669,100 | - | -13% | - | - |
| 10/01 | 2,430 | 2,480 | 2,413 | 2,448 | +0.62% | 1,183,100 | - | -9.57% | - | - |
| 09/30 | 2,511 | 2,542 | 2,408 | 2,433 | -3.11% | 1,611,700 | - | -10.45% | - | - |
| 09/29 | 2,451 | 2,534 | 2,441 | 2,511 | +1.87% | 1,265,600 | - | -8.02% | - | - |
| 09/28 | 2,558 | 2,617 | 2,447 | 2,465 | -5.19% | 1,414,800 | - | -10.07% | - | - |
| 09/25 | 2,552 | 2,651 | 2,525 | 2,600 | -6.98% | 1,724,800 | - | -5.52% | - | - |
| 09/24 | 2,837 | 2,884 | 2,790 | 2,795 | +0.29% | 797,000 | - | +0.98% | - | - |
| 09/18 | 2,800 | 2,820 | 2,735 | 2,787 | +1.98% | 936,800 | - | +0.18% | - | - |
| 09/17 | 2,867 | 2,898 | 2,712 | 2,733 | -4.11% | 575,900 | - | -2.29% | - | - |
| 09/16 | 2,744 | 2,857 | 2,740 | 2,850 | +2% | 546,800 | - | +1.39% | - | - |
| 09/15 | 2,576 | 2,813 | 2,576 | 2,794 | +7.3% | 898,700 | - | -0.78% | - | - |
| 09/14 | 2,525 | 2,604 | 2,504 | 2,604 | -2.62% | 1,178,600 | - | -7.66% | - | - |
| 09/11 | 2,686 | 2,721 | 2,644 | 2,674 | -5.71% | 844,600 | - | -5.91% | - | - |
| 09/10 | 2,766 | 2,862 | 2,665 | 2,836 | +3.84% | 994,200 | - | -1.01% | - | - |
| 09/09 | 2,850 | 2,970 | 2,731 | 2,731 | +3.92% | 1,588,700 | - | -5.6% | - | - |
| 09/08 | 2,822 | 2,844 | 2,628 | 2,628 | -8.5% | 901,100 | - | -9.81% | - | - |
| 09/07 | 2,840 | 2,879 | 2,756 | 2,872 | +4.7% | 722,100 | - | -2.21% | - | - |
| 09/04 | 2,652 | 2,791 | 2,643 | 2,743 | +3.82% | 898,700 | - | -6.92% | - | - |
| 09/03 | 2,769 | 2,781 | 2,637 | 2,642 | -4.03% | 1,294,800 | - | -10.2% | - | - |
| 09/02 | 2,830 | 2,866 | 2,751 | 2,753 | -6.23% | 712,800 | - | -6.36% | - | - |
| 09/01 | 2,911 | 3,025 | 2,880 | 2,936 | 0% | 996,100 | - | -0.2% | - | - |
| 08/31 | 2,768 | 2,956 | 2,756 | 2,936 | +3.97% | 906,600 | - | -0.58% | - | - |
| 08/28 | 2,800 | 2,895 | 2,761 | 2,824 | +4.55% | 1,062,100 | - | -4.76% | - | - |
| 08/27 | 2,820 | 2,858 | 2,654 | 2,701 | +0.37% | 738,200 | - | -9.48% | - | - |
| 08/26 | 2,690 | 2,707 | 2,631 | 2,691 | -0.26% | 469,400 | - | -10.6% | - | - |
| 08/25 | 2,699 | 2,707 | 2,631 | 2,698 | +0.22% | 473,300 | - | -10.84% | - | - |
| 08/24 | 2,698 | 2,802 | 2,673 | 2,692 | -2% | 714,800 | - | -11.56% | - | - |
| 08/21 | 2,716 | 2,775 | 2,701 | 2,747 | -1.4% | 588,800 | - | -10.87% | - | - |
| 08/20 | 2,718 | 2,806 | 2,689 | 2,786 | +1.31% | 771,400 | - | -10.71% | - | - |
| 08/19 | 2,804 | 2,893 | 2,721 | 2,750 | -8.33% | 1,311,900 | - | -12.84% | - | - |
| 08/18 | 3,195 | 3,275 | 2,966 | 3,000 | -4.76% | 791,800 | - | -5.99% | - | - |
| 08/17 | 3,195 | 3,200 | 3,060 | 3,150 | -0.47% | 421,700 | - | -2.48% | - | - |
| 08/14 | 3,150 | 3,225 | 3,100 | 3,165 | +2.76% | 760,400 | - | -2.94% | - | - |
| 08/13 | 3,050 | 3,160 | 3,025 | 3,080 | +4.19% | 876,100 | - | -6.41% | - | - |
| 08/12 | 2,852 | 2,976 | 2,811 | 2,956 | +1.93% | 1,182,300 | - | -11.44% | - | - |
| 08/10 | 2,830 | 2,979 | 2,730 | 2,900 | -8.23% | 2,355,000 | - | -15.2% | - | - |
| 08/07 | 3,280 | 3,285 | 2,997 | 3,160 | -2.47% | 795,600 | - | -10.41% | - | - |
| 08/06 | 3,365 | 3,365 | 3,185 | 3,240 | -8.73% | 922,200 | - | -10.15% | - | - |
| 08/05 | 3,385 | 3,565 | 3,325 | 3,550 | +9.4% | 1,009,200 | - | -4.26% | - | - |
| 08/04 | 3,190 | 3,305 | 3,145 | 3,245 | +1.09% | 812,600 | - | -14.29% | - | - |
| 08/03 | 2,988 | 3,250 | 2,946 | 3,210 | +2.88% | 1,272,400 | - | -17.27% | - | - |
| 07/31 | 2,928 | 3,130 | 2,819 | 3,120 | +18.72% | 2,390,400 | - | -21.51% | - | - |
| 07/30 | 2,571 | 2,775 | 2,515 | 2,628 | +2.26% | 1,686,700 | - | -35.73% | - | - |
| 07/29 | 2,860 | 2,881 | 2,466 | 2,570 | -9.06% | 1,494,000 | - | -38.79% | - | - |
| 07/28 | 3,010 | 3,010 | 2,788 | 2,826 | -11.69% | 1,108,400 | - | -34.42% | - | - |
| 07/27 | 3,310 | 3,325 | 3,075 | 3,200 | -1.23% | 616,400 | - | -27.75% | - | - |
| 07/24 | 3,255 | 3,375 | 3,185 | 3,240 | -1.52% | 715,000 | - | -28.45% | - | - |
| 07/23 | 3,350 | 3,430 | 3,275 | 3,290 | -1.64% | 549,000 | - | -28.77% | - | - |
| 07/22 | 3,370 | 3,510 | 3,285 | 3,345 | +7.9% | 1,045,200 | - | -28.78% | - | - |
| 07/21 | 3,220 | 3,220 | 2,990 | 3,100 | -1.9% | 1,251,400 | - | -34.67% | - | - |
| 07/17 | 3,350 | 3,375 | 3,025 | 3,160 | -12.95% | 1,454,800 | - | -34.34% | - | - |
| 07/16 | 3,855 | 3,900 | 3,615 | 3,630 | -1.89% | 1,171,600 | - | -25.2% | - | - |
| 07/15 | 3,640 | 3,735 | 3,585 | 3,700 | +0.95% | 1,091,700 | - | -24.06% | - | - |
| 07/14 | 3,600 | 3,710 | 3,425 | 3,665 | +0.27% | 1,453,400 | - | -25.11% | - | - |
| 07/13 | 4,025 | 4,130 | 3,620 | 3,655 | -7.82% | 1,261,900 | - | -25.86% | - | - |
| 07/10 | 3,960 | 4,140 | 3,935 | 3,965 | +1.15% | 1,029,900 | - | -20.14% | - | - |
| 07/09 | 3,950 | 4,080 | 3,815 | 3,920 | 0% | 1,026,900 | - | -21.69% | - | - |
| 07/08 | 4,180 | 4,480 | 3,920 | 3,920 | -7.76% | 2,126,200 | - | -22.33% | - | - |
| 07/07 | 4,905 | 4,905 | 4,215 | 4,250 | -15.34% | 1,956,100 | - | -16.4% | - | - |
| 07/06 | 5,500 | 5,550 | 5,020 | 5,020 | -9.87% | 1,365,000 | - | -1.67% | - | - |
| 07/03 | 4,980 | 5,600 | 4,745 | 5,570 | +8.37% | 1,361,300 | - | +8.6% | - | - |
| 07/02 | 5,600 | 5,620 | 5,140 | 5,140 | -11.23% | 1,062,600 | - | +0.59% | - | - |
| 07/01 | 5,560 | 5,900 | 5,480 | 5,790 | +5.46% | 1,057,600 | - | +14% | - | - |
| 06/30 | 5,600 | 5,650 | 5,340 | 5,490 | -1.79% | 776,400 | - | +9.76% | - | - |
| 06/29 | 5,590 | 5,870 | 5,350 | 5,590 | 0% | 1,593,600 | - | +13% | - | - |
| 06/26 | 5,780 | 6,100 | 5,470 | 5,590 | -6.52% | 1,147,300 | - | +14.41% | - | - |
| 06/25 | 5,680 | 6,180 | 5,520 | 5,980 | +11.57% | 1,974,600 | - | +24.66% | - | - |
| 06/24 | 5,340 | 6,090 | 5,240 | 5,360 | +0.37% | 1,651,500 | - | +14.65% | - | - |
| 06/23 | 5,990 | 6,040 | 5,330 | 5,340 | -8.09% | 1,038,900 | - | +16.59% | - | - |
| 06/22 | 6,000 | 6,190 | 5,590 | 5,810 | +2.47% | 1,595,400 | - | +29.43% | - | - |
| 06/19 | 5,630 | 5,940 | 5,380 | 5,670 | +2.53% | 1,553,000 | - | +29.63% | - | - |
| 06/18 | 5,160 | 5,690 | 5,110 | 5,530 | +5.53% | 2,435,500 | - | +29.6% | - | - |
| 06/17 | 4,480 | 5,240 | 4,350 | 5,240 | +15.42% | 1,138,700 | - | +25.27% | - | - |
| 06/16 | 4,720 | 4,800 | 4,505 | 4,540 | -5.22% | 1,247,100 | - | +10.73% | - | - |
| 06/15 | 4,360 | 4,790 | 4,085 | 4,790 | +14.73% | 1,541,200 | - | +18.36% | - | - |
| 06/12 | 4,250 | 4,545 | 4,070 | 4,175 | +1.58% | 1,795,700 | - | +4.85% | - | - |
| 06/11 | 3,995 | 4,225 | 3,890 | 4,110 | -3.18% | 1,649,100 | - | +4.29% | - | - |
| 06/10 | 4,355 | 4,420 | 4,050 | 4,245 | -7.01% | 1,359,000 | - | +8.99% | - | - |
| 06/09 | 4,675 | 4,740 | 4,270 | 4,565 | +0.66% | 1,614,200 | - | +19.13% | - | - |
| 06/08 | 4,490 | 4,730 | 4,280 | 4,535 | -8.94% | 1,804,100 | - | +20.77% | - | - |
| 06/05 | 4,525 | 5,160 | 4,385 | 4,980 | +0.71% | 1,442,800 | - | +35.62% | - | - |
| 06/04 | 4,570 | 5,130 | 4,510 | 4,945 | +2.17% | 1,291,200 | - | +38.67% | - | - |
| 06/03 | 4,790 | 5,020 | 4,450 | 4,840 | +1.15% | 2,333,100 | - | +39.88% | - | - |
| 06/02 | 5,650 | 5,670 | 4,635 | 4,785 | -14.86% | 3,239,900 | - | +42.58% | - | - |
| 06/01 | 5,070 | 5,740 | 4,870 | 5,620 | +10.63% | 3,649,900 | - | +72.23% | - | - |
| 05/29 | 4,800 | 5,080 | 4,665 | 5,080 | +15.98% | 2,453,900 | - | +62.2% | - | - |
| 05/28 | 3,725 | 4,380 | 3,685 | 4,380 | +13.32% | 2,223,900 | - | +44.84% | - | - |
| 05/27 | 4,180 | 4,210 | 3,630 | 3,865 | -6.19% | 1,714,800 | - | +31.51% | - | - |
| 05/26 | 4,010 | 4,175 | 3,810 | 4,120 | +1.35% | 2,169,100 | - | +43.3% | - | - |
| 05/25 | 3,600 | 4,065 | 3,595 | 4,065 | +20.8% | 1,168,700 | - | +45.59% | - | - |
| 05/22 | 2,973 | 3,425 | 2,973 | 3,365 | +15.12% | 2,192,100 | - | +24.31% | - | - |
| 05/21 | 3,045 | 3,110 | 2,834 | 2,923 | -2.27% | 841,800 | - | +10.59% | - | - |
| 05/20 | 3,030 | 3,110 | 2,926 | 2,991 | -2.09% | 717,100 | - | +15.35% | - | - |
| 05/19 | 2,894 | 3,080 | 2,890 | 3,055 | +3.77% | 1,164,000 | - | +20.32% | - | - |
| 05/18 | 2,995 | 3,120 | 2,869 | 2,944 | -1.74% | 1,004,100 | - | +18.57% | - | - |
| 05/15 | 3,485 | 3,550 | 2,980 | 2,996 | -12.27% | 1,608,000 | - | +23.5% | - | - |
| 05/14 | 3,250 | 3,540 | 3,230 | 3,415 | +7.39% | 1,043,000 | - | +44.4% | - | - |
| 05/13 | 3,140 | 3,205 | 3,065 | 3,180 | -0.63% | 548,800 | - | +38.99% | - | - |
| 05/12 | 3,235 | 3,300 | 3,110 | 3,200 | +0.95% | 540,600 | - | +44.21% | - | - |
| 05/11 | 3,230 | 3,300 | 3,100 | 3,170 | +0.32% | 970,400 | - | +47.37% | - | - |
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 | 12,920 1,292 7/31 | 3,500 350 3/17 | 712,500 7,125,000 1/29 | - | - | +12.47% 7/31 | -23.18% 1/16 |
| 2009年 3月期 | 5,130 513 5/16 | 1,520 152 3/12 152 2/26 | 458,300 4,583,000 5/13 | - | - | +27.94% 3/27 | -37.92% 10/27 |
| 2010年 3月期 | 4,740 474 9/28 | 2,030 203 4/1 | 1,035,900 10,359,000 2/25 | - | - | +31.52% 6/10 | -26.47% 11/17 |
| 2011年 3月期 | 5,900 590 3/4 | 2,630 263 11/2 | 1,385,400 13,854,000 2/8 | 840億4451万 | 374億6391万 | +20.29% 6/14 | -33.96% 3/15 |
| 2012年 3月期 | 5,360 536 7/25 | 2,360 236 1/17 236 10/5 | 1,399,500 13,995,000 5/16 | 763億5230万 | 336億1780万 | +20.31% 5/18 | -28.88% 10/5 |
| 2013年 3月期 | 3,300 330 4/2 | 1,000 100 10/11 | 2,919,400 29,194,000 2/5 | 470億794万 | 142億4483万 | +35.53% 2/7 | -26.04% 10/10 |
| 2014年 3月期 | 5,100 510 10/2 | 2,240 224 4/4 | 2,153,400 21,534,000 4/17 | 726億4864万 | 319億842万 | +22.44% 5/20 | -19.12% 2/4 |
| 2015年 3月期 | 4,050 405 12/8 | 2,640 264 7/18 | 1,153,600 11,536,000 7/3 | 660億7507万 | 430億7116万 | +19.75% 12/5 | -11.88% 7/3 |
| 2016年 3月期 | 4,170 417 6/8 | 1,280 128 2/12 | 783,600 7,836,000 3/4 | 680億3285万 | 208億8298万 | +13.55% 3/4 | -26.12% 2/12 |
| 2017年 3月期 | 3,940 394 3/21 | 1,170 117 7/8 117 6/28 | 969,100 9,691,000 2/7 | 642億8044万 | 190億8835万 | +26.03% 12/7 | -15.3% 6/27 |
| 2018年 3月期 | 4,750 475 7/10 | 2,342 3/26 | 1,038,700 2/6 | 774億9545万 | 382億933万 | +13.43% 5/10 | -22.64% 2/14 |
| 2019年 3月期 | 4,930 7/9 | 1,710 12/25 | 1,679,600 5/14 | 804億3212万 | 278億9836万 | +42.98% 5/21 | -17.25% 10/29 |
| 2020年 3月期 | 2,442 4/19 | 1,054 3/17 | 887,500 11/6 | 398億4082万 | 171億9583万 | +16.42% 11/12 | -30.81% 3/13 |
| 2021年 3月期 | 2,134 1/13 | 957 4/6 | 1,151,900 5/27 | 399億2913万 | 156億1329万 | +32.95% 5/28 | -16.66% 9/2 |
| 2022年 3月期 | 2,780 6/28 | 1,513 1/27 | 2,341,300 5/11 | 564億7523万 | 307億3634万 | +27.74% 5/31 | -19.22% 8/20 |
| 2023年 3月期 | 2,354 3/10 | 1,494 12/23 | 2,588,100 2/7 | 478億2111万 | 303億5036万 | +25.86% 2/9 | -12.47% 12/23 |
| 2024年 3月期 | 2,170 5/10 | 1,196 6/1 | 3,640,300 5/25 | 440億8318万 | 242億9654万 | +14.18% 9/20 | -33.93% 5/31 |
| 2025年 3月期 | 1,735 5/13 | 818 3/4 | 1,205,600 2/12 | 380億6578万 | 179億4686万 | +12.76% 5/2 | -26.93% 8/5 |
| 2026年 3月期 | 1,889 2/27 | 714 4/9 4/7 | 1,865,800 11/7 | 466億5537万 | 156億6511万 | +51.86% 5/8 | -22.2% 11/7 |
| 最新 | 2,343 2026/10/2 | 1,669,100 | 655億8652万 | -13% 2,693 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -14%（0.86倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 88%（1.88倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- 40%（1.4倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 79%（1.79倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 122%（2.22倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -39%（0.61倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/10/02 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
714円（2025/04/09） - 228%（3.28倍）
2,343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。
