- 7265
- 2026/10/16
- 時価
- 40億円
- PER 予
- 11.15倍
- 2010年以降
- 5.09-29.79倍
（2010-2025年） - PBR
- 0.54倍
- 2010年以降
- 0.37-1.06倍
（2010-2025年） - 配当 予
- 3.37%
- ROE 予
- 4.83%
- ROA 予
- 3.72%
- 資料
- Link
- CSV,JSON
エイケン工業（7265）の時価総額の推移
- 2010年10月22日
- 28億4400万
- 2011年10月28日
- 26億5680万
- 2012年10月29日
- 24億4080万
- 2013年10月31日
- 19億9727万
- 2014年10月31日
- 21億3250万
- 2015年10月30日
- 26億4423万
- 2016年10月31日
- 22億2275万
- 2017年10月31日
- 40億8195万
- 2018年10月31日
- 27億7920万
- 2019年10月31日
- 26億4465万
- 2020年10月30日
- 23億7000万
- 2021年10月29日
- 32億9506万
- 2022年10月31日
- 27億3489万
- 2023年10月31日
- 26億9656万
- 2024年10月31日
- 31億7422万
- 2025年10月31日
- 33億6028万
2026/05/14～2026/10/19
株価＆時価総額の推移
| 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 | ||||||||||
| 10/19 | 3,250 | 3,250 | 3,195 | 3,195 | -1.99% | 4,800 | - | -9.23% | - | - |
| 10/16 | 3,370 | 3,370 | 3,240 | 3,260 | -3.41% | 6,900 | - | -7.91% | - | - |
| 10/15 | 3,435 | 3,435 | 3,255 | 3,375 | -1.46% | 3,600 | - | -5.2% | - | - |
| 10/14 | 3,455 | 3,455 | 3,425 | 3,425 | -1.3% | 2,000 | - | -4.22% | - | - |
| 10/13 | 3,450 | 3,470 | 3,450 | 3,470 | +0.14% | 2,100 | - | -3.34% | - | - |
| 10/09 | 3,460 | 3,465 | 3,440 | 3,465 | -0.57% | 1,500 | - | -3.88% | - | - |
| 10/08 | 3,505 | 3,505 | 3,485 | 3,485 | -0.57% | 1,700 | - | -3.73% | - | - |
| 10/07 | 3,505 | 3,520 | 3,505 | 3,505 | -0.28% | 800 | - | -3.58% | - | - |
| 10/06 | 3,525 | 3,540 | 3,515 | 3,515 | +0.29% | 2,100 | - | -3.7% | - | - |
| 10/05 | 3,500 | 3,525 | 3,500 | 3,505 | +0.14% | 1,800 | - | -4.34% | - | - |
| 10/02 | 3,505 | 3,510 | 3,500 | 3,500 | -0.71% | 1,800 | - | -4.87% | - | - |
| 10/01 | 3,510 | 3,530 | 3,510 | 3,525 | -0.28% | 700 | - | -4.57% | - | - |
| 09/30 | 3,520 | 3,535 | 3,515 | 3,535 | +0.43% | 1,900 | - | -4.69% | - | - |
| 09/29 | 3,500 | 3,520 | 3,485 | 3,520 | +0.14% | 2,400 | - | -5.43% | - | - |
| 09/28 | 3,510 | 3,525 | 3,505 | 3,515 | +0.43% | 3,600 | - | -5.89% | - | - |
| 09/25 | 3,535 | 3,550 | 3,500 | 3,500 | -0.85% | 2,100 | - | -6.64% | - | - |
| 09/24 | 3,520 | 3,545 | 3,490 | 3,530 | +0.28% | 1,300 | - | -6.27% | - | - |
| 09/18 | 3,515 | 3,520 | 3,500 | 3,520 | -0.85% | 1,400 | - | -6.88% | - | - |
| 09/17 | 3,535 | 3,550 | 3,515 | 3,550 | -0.42% | 700 | - | -6.43% | - | - |
| 09/16 | 3,600 | 3,600 | 3,535 | 3,565 | -2.46% | 1,500 | - | -6.36% | - | - |
| 09/15 | 3,735 | 3,735 | 3,620 | 3,655 | -2.14% | 2,300 | - | -4.27% | - | - |
| 09/11 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | - | -2.38% | - | - |
| 09/10 | 3,705 | 3,735 | 3,705 | 3,735 | +0.95% | 200 | - | -2.48% | - | - |
| 09/09 | 3,775 | 3,775 | 3,670 | 3,700 | -0.13% | 1,500 | - | -3.52% | - | - |
| 09/08 | 3,700 | 3,710 | 3,700 | 3,705 | +0.14% | 400 | - | -3.54% | - | - |
| 09/07 | 3,820 | 3,820 | 3,700 | 3,700 | -1.86% | 2,200 | - | -3.77% | - | - |
| 09/04 | 3,720 | 3,795 | 3,720 | 3,770 | +0.13% | 3,500 | - | -2.05% | - | - |
| 09/03 | 3,770 | 3,770 | 3,765 | 3,765 | -0.66% | 900 | - | -2.26% | - | - |
| 09/02 | 3,765 | 3,790 | 3,760 | 3,790 | -1.04% | 400 | - | -1.69% | - | - |
| 09/01 | 3,845 | 3,845 | 3,830 | 3,830 | -0.13% | 400 | - | -0.7% | - | - |
| 08/31 | 3,860 | 3,860 | 3,830 | 3,835 | -1.16% | 1,400 | - | -0.6% | - | - |
| 08/28 | 3,870 | 3,880 | 3,870 | 3,880 | +0.52% | 1,100 | - | +0.54% | - | - |
| 08/27 | 3,865 | 3,865 | 3,860 | 3,860 | -0.39% | 700 | - | +0.08% | - | - |
| 08/26 | 3,875 | 3,875 | 3,875 | 3,875 | -0.26% | 100 | - | +0.52% | - | - |
| 08/25 | 3,895 | 3,895 | 3,885 | 3,885 | +0.13% | 400 | - | +0.83% | - | - |
| 08/24 | 3,885 | 3,885 | 3,880 | 3,880 | -0.13% | 200 | - | +0.78% | - | - |
| 08/21 | 3,850 | 3,885 | 3,850 | 3,885 | +0.65% | 500 | - | +0.94% | - | - |
| 08/20 | 3,895 | 3,895 | 3,860 | 3,860 | +0.13% | 1,100 | - | +0.36% | - | - |
| 08/19 | 3,870 | 3,870 | 3,855 | 3,855 | -0.39% | 300 | - | +0.29% | - | - |
| 08/18 | 3,895 | 3,895 | 3,870 | 3,870 | -0.9% | 900 | - | +0.73% | - | - |
| 08/17 | 3,865 | 3,905 | 3,865 | 3,905 | +0.64% | 300 | - | +1.69% | - | - |
| 08/14 | 3,845 | 3,900 | 3,845 | 3,880 | +0.26% | 800 | - | +1.15% | - | - |
| 08/13 | 3,875 | 3,875 | 3,870 | 3,870 | -0.39% | 200 | - | +0.97% | - | - |
| 08/12 | 3,880 | 3,890 | 3,880 | 3,885 | +1.3% | 500 | - | +1.44% | - | - |
| 08/10 | 3,860 | 3,895 | 3,830 | 3,835 | -0.52% | 1,000 | - | +0.21% | - | - |
| 08/07 | 3,830 | 3,855 | 3,830 | 3,855 | +0.52% | 200 | - | +0.76% | - | - |
| 08/06 | 3,830 | 3,835 | 3,830 | 3,835 | -0.78% | 400 | - | +0.31% | - | - |
| 08/05 | 3,845 | 3,865 | 3,840 | 3,865 | +0.52% | 1,100 | - | +1.1% | - | - |
| 08/04 | 3,840 | 3,845 | 3,840 | 3,845 | +1.05% | 200 | - | +0.63% | - | - |
| 08/03 | 3,840 | 3,840 | 3,805 | 3,805 | -0.26% | 300 | - | -0.37% | - | - |
| 07/31 | 3,860 | 3,860 | 3,810 | 3,815 | -0.26% | 800 | - | -0.08% | - | - |
| 07/30 | 3,840 | 3,840 | 3,825 | 3,825 | -0.52% | 200 | - | +0.24% | - | - |
| 07/29 | 3,875 | 3,885 | 3,840 | 3,845 | -0.13% | 1,100 | - | +0.87% | - | - |
| 07/28 | 3,875 | 3,875 | 3,850 | 3,850 | -0.26% | 800 | - | +1.02% | - | - |
| 07/27 | 3,870 | 3,870 | 3,860 | 3,860 | +0.39% | 700 | - | +1.42% | - | - |
| 07/24 | 3,835 | 3,845 | 3,830 | 3,845 | +0.39% | 1,500 | - | +1.21% | - | - |
| 07/23 | 3,825 | 3,835 | 3,820 | 3,830 | +0.26% | 400 | - | +0.92% | - | - |
| 07/21 | 3,825 | 3,825 | 3,820 | 3,820 | -0.13% | 300 | - | +0.79% | - | - |
| 07/17 | 3,830 | 3,830 | 3,825 | 3,825 | +0.26% | 200 | - | +1.06% | - | - |
| 07/14 | 3,815 | 3,815 | 3,815 | 3,815 | -0.52% | 100 | - | +0.95% | - | - |
| 07/13 | 3,835 | 3,835 | 3,835 | 3,835 | +0.52% | 200 | - | +1.46% | - | - |
| 07/08 | 3,815 | 3,815 | 3,815 | 3,815 | +0.13% | 100 | - | +0.87% | - | - |
| 07/06 | 3,805 | 3,810 | 3,805 | 3,810 | 0% | 600 | - | +0.69% | - | - |
| 07/03 | 3,835 | 3,840 | 3,810 | 3,810 | -0.13% | 1,200 | - | +0.66% | - | - |
| 07/02 | 3,820 | 3,820 | 3,815 | 3,815 | +0.26% | 900 | - | +0.77% | - | - |
| 07/01 | 3,810 | 3,815 | 3,805 | 3,805 | 0% | 900 | - | +0.53% | - | - |
| 06/30 | 3,810 | 3,810 | 3,805 | 3,805 | -0.13% | 200 | - | +0.58% | - | - |
| 06/29 | 3,810 | 3,825 | 3,810 | 3,810 | 0% | 400 | - | +0.79% | - | - |
| 06/26 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 400 | - | +0.85% | - | - |
| 06/25 | 3,795 | 3,800 | 3,780 | 3,795 | 0% | 400 | - | +0.53% | - | - |
| 06/24 | 3,800 | 3,800 | 3,795 | 3,795 | -0.65% | 200 | - | +0.61% | - | - |
| 06/23 | 3,820 | 3,820 | 3,820 | 3,820 | -0.26% | 100 | - | +1.33% | - | - |
| 06/22 | 3,820 | 3,835 | 3,765 | 3,830 | +1.06% | 600 | - | +1.73% | - | - |
| 06/19 | 3,790 | 3,790 | 3,790 | 3,790 | +0.4% | 200 | - | +0.8% | - | - |
| 06/18 | 3,775 | 3,775 | 3,775 | 3,775 | +0.27% | 100 | - | +0.56% | - | - |
| 06/17 | 3,740 | 3,765 | 3,730 | 3,765 | +0.8% | 700 | - | +0.37% | - | - |
| 06/16 | 3,770 | 3,770 | 3,735 | 3,735 | -1.71% | 600 | - | -0.35% | - | - |
| 06/15 | 3,755 | 3,800 | 3,755 | 3,800 | +1.88% | 700 | - | +1.44% | - | - |
| 06/12 | 3,770 | 3,770 | 3,730 | 3,730 | +0.81% | 300 | - | -0.37% | - | - |
| 06/11 | 3,730 | 3,765 | 3,695 | 3,700 | -0.94% | 800 | - | -1.18% | - | - |
| 06/10 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 200 | - | -0.32% | - | - |
| 06/09 | 3,705 | 3,705 | 3,705 | 3,705 | +0.41% | 100 | - | -1.12% | - | - |
| 06/08 | 3,655 | 3,740 | 3,655 | 3,690 | +0.27% | 500 | - | -1.47% | - | - |
| 06/05 | 3,820 | 3,820 | 3,655 | 3,680 | -4.04% | 3,900 | - | -1.76% | - | - |
| 06/04 | 3,835 | 3,835 | 3,835 | 3,835 | -1.16% | 100 | - | +2.35% | - | - |
| 06/03 | 3,830 | 3,880 | 3,830 | 3,880 | 0% | 1,100 | - | +3.74% | - | - |
| 06/02 | 3,860 | 3,880 | 3,795 | 3,880 | +1.31% | 400 | - | +4.02% | - | - |
| 06/01 | 3,835 | 3,835 | 3,810 | 3,830 | 0% | 800 | - | +2.98% | - | - |
| 05/29 | 3,835 | 3,835 | 3,750 | 3,830 | +0.79% | 800 | - | +3.21% | - | - |
| 05/28 | 3,760 | 3,800 | 3,760 | 3,800 | +1.06% | 500 | - | +2.65% | - | - |
| 05/27 | 3,760 | 3,760 | 3,690 | 3,760 | +1.08% | 600 | - | +1.76% | - | - |
| 05/26 | 3,735 | 3,735 | 3,720 | 3,720 | -0.93% | 300 | - | +0.81% | - | - |
| 05/25 | 3,745 | 3,755 | 3,745 | 3,755 | +0.54% | 200 | - | +1.9% | - | - |
| 05/22 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | - | +1.49% | - | - |
| 05/21 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | - | +1.58% | - | - |
| 05/20 | 3,735 | 3,735 | 3,735 | 3,735 | +0.95% | 200 | - | +1.66% | - | - |
| 05/19 | 3,705 | 3,715 | 3,700 | 3,700 | +0.27% | 400 | - | +0.79% | - | - |
| 05/18 | 3,690 | 3,690 | 3,690 | 3,690 | +0.82% | 100 | - | +0.71% | - | - |
| 05/15 | 3,665 | 3,665 | 3,660 | 3,660 | -0.54% | 200 | - | +0.16% | - | - |
| 05/14 | 3,700 | 3,715 | 3,670 | 3,680 | -0.27% | 1,000 | - | +0.9% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 10月期 | 2,290 458 5/6 | 1,580 316 12/21 | 6,400 32,000 6/25 32,000 3/23 | - | - | 28億4400万 10/22 |
| 2011年 10月期 | 2,010 402 11/2 | 1,605 321 3/14 | 6,400 32,000 8/18 32,000 2/22 | 28億9440万 | 23億1120万 | 26億5680万 10/28 |
| 2012年 10月期 | 1,935 387 10/16 | 1,350 270 7/24 | 7,000 35,000 8/28 | 27億8640万 | 19億4400万 | 24億4080万 10/29 |
| 2013年 10月期 | 2,455 491 10/22 | 1,540 308 7/29 | 8,000 40,000 10/16 | 35億3520万 | 22億1760万 | 19億9727万 10/31 |
| 2014年 10月期 | 2,550 510 10/2 | 1,840 368 12/18 | 2,600 13,000 9/29 | 36億7200万 | 26億4960万 | 21億3250万 10/31 |
| 2015年 10月期 | 3,095 619 10/27 | 2,010 402 11/14 | 9,200 46,000 6/8 | 38億3780万 | 28億9440万 | 26億4423万 10/30 |
| 2016年 10月期 | 2,625 525 11/2 | 1,805 361 6/24 | 9,400 47,000 10/26 | 32億5500万 | 22億3820万 | 22億2275万 10/31 |
| 2017年 10月期 | 4,800 960 10/17 | 2,085 417 11/9 | 21,400 107,000 9/5 | 59億5200万 | 25億8540万 | 40億8195万 10/31 |
| 2018年 10月期 | 4,180 836 11/30 | 2,730 10/30 | 25,400 127,000 12/8 | 51億8320万 | 33億8520万 | 27億7920万 10/31 |
| 2019年 10月期 | 3,110 10/28 | 2,020 12/25 | 9,800 10/30 | 38億5640万 | 25億480万 | 26億4465万 10/31 |
| 2020年 10月期 | 3,075 10/28 | 1,880 4/9 | 55,300 10/29 | 38億1300万 | 23億3120万 | 23億7000万 10/30 |
| 2021年 10月期 | 4,480 9/30 | 2,146 12/9 | 27,400 9/3 | 55億5520万 | 26億6104万 | 32億9506万 10/29 |
| 2022年 10月期 | 3,325 11/1 | 2,301 12/28 | 39,300 12/9 | 41億2300万 | 28億5324万 | 27億3489万 10/31 |
| 2023年 10月期 | 3,985 10/17 | 2,399 11/7 | 38,900 10/31 | 49億4140万 | 29億7476万 | 26億9656万 10/31 |
| 2024年 10月期 | 3,990 9/30 | 2,508 11/10 | 60,500 12/8 | 49億4760万 | 31億992万 | 31億7422万 10/31 |
| 2025年 10月期 | 4,770 9/8 | 2,800 4/7 | 94,700 9/8 | 59億1480万 | 34億7200万 | 33億6028万 10/31 |
| 最新 | 3,195 2026/10/19 | 4,800 | 39億6180万 | |||
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。
