- 7265
- 2026/09/07
- 時価
- 45億円
- PER 予
- 12.65倍
- 2010年以降
- 5.1-29.79倍
（2010-2025年） - PBR
- 0.61倍
- 2010年以降
- 0.37-1.06倍
（2010-2025年） - 配当 予
- 2.97%
- ROE 予
- 4.83%
- ROA 予
- 3.72%
- 資料
- Link
- CSV,JSON
エイケン工業（7265）の株価チャート
株価
9/7
- 前日 (9/4)
- 3,770
- 始値
- 3,820
- 高値
- 3,820
- 安値
- 3,700
- 終値 -1.86%
- 3,700
- 出来高 -37.14%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -1.88%
3,771 - 株価（25日）
移動平均値 - -3.77%
3,845 - 出来高（5日）
移動平均値 - +48.65%
1,480
2026/03/25～2026/09/07
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 | ||||||||||
| 09/07 | 3,820 | 3,820 | 3,700 | 3,700 | -1.86% | 2,200 | 45億8800万 | -3.77% | 12.65 | 0.61 |
| 09/04 | 3,720 | 3,795 | 3,720 | 3,770 | +0.13% | 3,500 | 46億7480万 | -2.05% | 12.89 | 0.62 |
| 09/03 | 3,770 | 3,770 | 3,765 | 3,765 | -0.66% | 900 | 46億6860万 | -2.26% | 12.87 | 0.62 |
| 09/02 | 3,765 | 3,790 | 3,760 | 3,790 | -1.04% | 400 | 46億9960万 | -1.69% | 12.96 | 0.63 |
| 09/01 | 3,845 | 3,845 | 3,830 | 3,830 | -0.13% | 400 | 47億4920万 | -0.7% | 13.1 | 0.63 |
| 08/31 | 3,860 | 3,860 | 3,830 | 3,835 | -1.16% | 1,400 | 47億5540万 | -0.6% | 13.11 | 0.63 |
| 08/28 | 3,870 | 3,880 | 3,870 | 3,880 | +0.52% | 1,100 | 48億1120万 | +0.54% | 13.27 | 0.64 |
| 08/27 | 3,865 | 3,865 | 3,860 | 3,860 | -0.39% | 700 | 47億8640万 | +0.08% | 13.2 | 0.64 |
| 08/26 | 3,875 | 3,875 | 3,875 | 3,875 | -0.26% | 100 | 48億500万 | +0.52% | 13.25 | 0.64 |
| 08/25 | 3,895 | 3,895 | 3,885 | 3,885 | +0.13% | 400 | 48億1740万 | +0.83% | 13.28 | 0.64 |
| 08/24 | 3,885 | 3,885 | 3,880 | 3,880 | -0.13% | 200 | 48億1120万 | +0.78% | 13.27 | 0.64 |
| 08/21 | 3,850 | 3,885 | 3,850 | 3,885 | +0.65% | 500 | 48億1740万 | +0.94% | 13.28 | 0.64 |
| 08/20 | 3,895 | 3,895 | 3,860 | 3,860 | +0.13% | 1,100 | 47億8640万 | +0.36% | 13.2 | 0.64 |
| 08/19 | 3,870 | 3,870 | 3,855 | 3,855 | -0.39% | 300 | 47億8020万 | +0.29% | 13.18 | 0.64 |
| 08/18 | 3,895 | 3,895 | 3,870 | 3,870 | -0.9% | 900 | 47億9880万 | +0.73% | 13.23 | 0.64 |
| 08/17 | 3,865 | 3,905 | 3,865 | 3,905 | +0.64% | 300 | 48億4220万 | +1.69% | 13.35 | 0.65 |
| 08/14 | 3,845 | 3,900 | 3,845 | 3,880 | +0.26% | 800 | 48億1120万 | +1.15% | 13.27 | 0.64 |
| 08/13 | 3,875 | 3,875 | 3,870 | 3,870 | -0.39% | 200 | 47億9880万 | +0.97% | 13.23 | 0.64 |
| 08/12 | 3,880 | 3,890 | 3,880 | 3,885 | +1.3% | 500 | 48億1740万 | +1.44% | 13.28 | 0.64 |
| 08/10 | 3,860 | 3,895 | 3,830 | 3,835 | -0.52% | 1,000 | 47億5540万 | +0.21% | 13.11 | 0.63 |
| 08/07 | 3,830 | 3,855 | 3,830 | 3,855 | +0.52% | 200 | 47億8020万 | +0.76% | 13.18 | 0.64 |
| 08/06 | 3,830 | 3,835 | 3,830 | 3,835 | -0.78% | 400 | 47億5540万 | +0.31% | 13.11 | 0.63 |
| 08/05 | 3,845 | 3,865 | 3,840 | 3,865 | +0.52% | 1,100 | 47億9260万 | +1.1% | 13.22 | 0.64 |
| 08/04 | 3,840 | 3,845 | 3,840 | 3,845 | +1.05% | 200 | 47億6780万 | +0.63% | 13.15 | 0.64 |
| 08/03 | 3,840 | 3,840 | 3,805 | 3,805 | -0.26% | 300 | 47億1820万 | -0.37% | 13.01 | 0.63 |
| 07/31 | 3,860 | 3,860 | 3,810 | 3,815 | -0.26% | 800 | 47億3060万 | -0.08% | 13.04 | 0.63 |
| 07/30 | 3,840 | 3,840 | 3,825 | 3,825 | -0.52% | 200 | 47億4300万 | +0.24% | 13.08 | 0.63 |
| 07/29 | 3,875 | 3,885 | 3,840 | 3,845 | -0.13% | 1,100 | 47億6780万 | +0.87% | 13.15 | 0.63 |
| 07/28 | 3,875 | 3,875 | 3,850 | 3,850 | -0.26% | 800 | 47億7400万 | +1.02% | 13.16 | 0.63 |
| 07/27 | 3,870 | 3,870 | 3,860 | 3,860 | +0.39% | 700 | 47億8640万 | +1.42% | 13.2 | 0.64 |
| 07/24 | 3,835 | 3,845 | 3,830 | 3,845 | +0.39% | 1,500 | 47億6780万 | +1.21% | 13.15 | 0.63 |
| 07/23 | 3,825 | 3,835 | 3,820 | 3,830 | +0.26% | 400 | 47億4920万 | +0.92% | 13.1 | 0.63 |
| 07/21 | 3,825 | 3,825 | 3,820 | 3,820 | -0.13% | 300 | 47億3680万 | +0.79% | 13.06 | 0.63 |
| 07/17 | 3,830 | 3,830 | 3,825 | 3,825 | +0.26% | 200 | 47億4300万 | +1.06% | 13.08 | 0.63 |
| 07/14 | 3,815 | 3,815 | 3,815 | 3,815 | -0.52% | 100 | 47億3060万 | +0.95% | 13.04 | 0.63 |
| 07/13 | 3,835 | 3,835 | 3,835 | 3,835 | +0.52% | 200 | 47億5540万 | +1.46% | 13.11 | 0.63 |
| 07/08 | 3,815 | 3,815 | 3,815 | 3,815 | +0.13% | 100 | 47億3060万 | +0.87% | 13.04 | 0.63 |
| 07/06 | 3,805 | 3,810 | 3,805 | 3,810 | 0% | 600 | 47億2440万 | +0.69% | 13.03 | 0.63 |
| 07/03 | 3,835 | 3,840 | 3,810 | 3,810 | -0.13% | 1,200 | 47億2440万 | +0.66% | 13.03 | 0.63 |
| 07/02 | 3,820 | 3,820 | 3,815 | 3,815 | +0.26% | 900 | 47億3060万 | +0.77% | 13.04 | 0.63 |
| 07/01 | 3,810 | 3,815 | 3,805 | 3,805 | 0% | 900 | 47億1820万 | +0.53% | 13.01 | 0.63 |
| 06/30 | 3,810 | 3,810 | 3,805 | 3,805 | -0.13% | 200 | 47億1820万 | +0.58% | 13.01 | 0.63 |
| 06/29 | 3,810 | 3,825 | 3,810 | 3,810 | 0% | 400 | 47億2440万 | +0.79% | 13.03 | 0.63 |
| 06/26 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 400 | 47億2440万 | +0.85% | 13.03 | 0.63 |
| 06/25 | 3,795 | 3,800 | 3,780 | 3,795 | 0% | 400 | 47億580万 | +0.53% | 12.98 | 0.62 |
| 06/24 | 3,800 | 3,800 | 3,795 | 3,795 | -0.65% | 200 | 47億580万 | +0.61% | 12.98 | 0.62 |
| 06/23 | 3,820 | 3,820 | 3,820 | 3,820 | -0.26% | 100 | 47億3680万 | +1.33% | 13.06 | 0.63 |
| 06/22 | 3,820 | 3,835 | 3,765 | 3,830 | +1.06% | 600 | 47億4920万 | +1.73% | 13.1 | 0.63 |
| 06/19 | 3,790 | 3,790 | 3,790 | 3,790 | +0.4% | 200 | 46億9960万 | +0.8% | 12.96 | 0.62 |
| 06/18 | 3,775 | 3,775 | 3,775 | 3,775 | +0.27% | 100 | 46億8100万 | +0.56% | 12.91 | 0.62 |
| 06/17 | 3,740 | 3,765 | 3,730 | 3,765 | +0.8% | 700 | 46億6860万 | +0.37% | 12.87 | 0.62 |
| 06/16 | 3,770 | 3,770 | 3,735 | 3,735 | -1.71% | 600 | 46億3140万 | -0.35% | 12.77 | 0.61 |
| 06/15 | 3,755 | 3,800 | 3,755 | 3,800 | +1.88% | 700 | 47億1200万 | +1.44% | 12.99 | 0.63 |
| 06/12 | 3,770 | 3,770 | 3,730 | 3,730 | +0.81% | 300 | 46億2520万 | -0.37% | 12.75 | 0.61 |
| 06/11 | 3,730 | 3,765 | 3,695 | 3,700 | -0.94% | 800 | 45億8800万 | -1.18% | 12.65 | 0.61 |
| 06/10 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 200 | 46億3140万 | -0.32% | 12.77 | 0.61 |
| 06/09 | 3,705 | 3,705 | 3,705 | 3,705 | +0.41% | 100 | 45億9420万 | -1.12% | 12.67 | 0.61 |
| 06/08 | 3,655 | 3,740 | 3,655 | 3,690 | +0.27% | 500 | 45億7560万 | -1.47% | 12.62 | 0.61 |
| 06/05 | 3,820 | 3,820 | 3,655 | 3,680 | -4.04% | 3,900 | 45億6320万 | -1.76% | 12.58 | 0.61 |
| 06/04 | 3,835 | 3,835 | 3,835 | 3,835 | -1.16% | 100 | 47億5540万 | +2.35% | 13.11 | 0.63 |
| 06/03 | 3,830 | 3,880 | 3,830 | 3,880 | 0% | 1,100 | 48億1120万 | +3.74% | 13.27 | 0.64 |
| 06/02 | 3,860 | 3,880 | 3,795 | 3,880 | +1.31% | 400 | 48億1120万 | +4.02% | 13.27 | 0.64 |
| 06/01 | 3,835 | 3,835 | 3,810 | 3,830 | 0% | 800 | 47億4920万 | +2.98% | 13.1 | 0.63 |
| 05/29 | 3,835 | 3,835 | 3,750 | 3,830 | +0.79% | 800 | 47億4920万 | +3.21% | 13.1 | 0.63 |
| 05/28 | 3,760 | 3,800 | 3,760 | 3,800 | +1.06% | 500 | 47億1200万 | +2.65% | 12.99 | 0.63 |
| 05/27 | 3,760 | 3,760 | 3,690 | 3,760 | +1.08% | 600 | 46億6240万 | +1.76% | 12.86 | 0.62 |
| 05/26 | 3,735 | 3,735 | 3,720 | 3,720 | -0.93% | 300 | 46億1280万 | +0.81% | 12.72 | 0.61 |
| 05/25 | 3,745 | 3,755 | 3,745 | 3,755 | +0.54% | 200 | 46億5620万 | +1.9% | 12.84 | 0.62 |
| 05/22 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | 46億3140万 | +1.49% | 12.77 | 0.61 |
| 05/21 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | 46億3140万 | +1.58% | 12.77 | 0.61 |
| 05/20 | 3,735 | 3,735 | 3,735 | 3,735 | +0.95% | 200 | 46億3140万 | +1.66% | 12.77 | 0.61 |
| 05/19 | 3,705 | 3,715 | 3,700 | 3,700 | +0.27% | 400 | 45億8800万 | +0.79% | 12.65 | 0.61 |
| 05/18 | 3,690 | 3,690 | 3,690 | 3,690 | +0.82% | 100 | 45億7560万 | +0.71% | 12.62 | 0.61 |
| 05/15 | 3,665 | 3,665 | 3,660 | 3,660 | -0.54% | 200 | 45億3840万 | +0.16% | 12.51 | 0.6 |
| 05/14 | 3,700 | 3,715 | 3,670 | 3,680 | -0.27% | 1,000 | 45億6320万 | +0.9% | 12.58 | 0.61 |
| 05/13 | 3,690 | 3,690 | 3,690 | 3,690 | -0.4% | 100 | 45億7560万 | +1.35% | 12.62 | 0.61 |
| 05/12 | 3,725 | 3,725 | 3,700 | 3,705 | -0.67% | 1,400 | 45億9420万 | +2.01% | 12.67 | 0.61 |
| 05/11 | 3,735 | 3,735 | 3,730 | 3,730 | -0.4% | 300 | 46億2520万 | +2.92% | 12.75 | 0.61 |
| 05/08 | 3,775 | 3,775 | 3,745 | 3,745 | -0.79% | 600 | 46億4380万 | +3.62% | 12.81 | 0.62 |
| 05/07 | 3,775 | 3,810 | 3,775 | 3,775 | +1.48% | 800 | 46億8100万 | +4.74% | 12.91 | 0.62 |
| 05/01 | 3,660 | 3,720 | 3,660 | 3,720 | +1.5% | 600 | 46億1280万 | +3.56% | 12.72 | 0.61 |
| 04/30 | 3,680 | 3,680 | 3,665 | 3,665 | -1.61% | 800 | 45億4460万 | +2.29% | 12.53 | 0.61 |
| 04/28 | 3,770 | 3,835 | 3,725 | 3,725 | +0.68% | 900 | 46億1900万 | +4.17% | 12.74 | 0.62 |
| 04/27 | 3,650 | 3,700 | 3,650 | 3,700 | +1.51% | 1,100 | 45億8800万 | +3.67% | 12.65 | 0.62 |
| 04/24 | 3,630 | 3,645 | 3,620 | 3,645 | +0.41% | 1,800 | 45億1980万 | +2.33% | 12.46 | 0.61 |
| 04/23 | 3,630 | 3,630 | 3,630 | 3,630 | +0.28% | 100 | 45億120万 | +2.08% | 12.41 | 0.61 |
| 04/20 | 3,600 | 3,620 | 3,560 | 3,620 | +0.14% | 1,500 | 44億8880万 | +1.89% | 12.38 | 0.61 |
| 04/17 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 200 | 44億8260万 | +1.8% | 12.36 | 0.61 |
| 04/16 | 3,625 | 3,625 | 3,615 | 3,615 | -0.28% | 300 | 44億8260万 | +1.95% | 12.36 | 0.61 |
| 04/13 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 200 | 44億9500万 | +2.31% | 12.39 | 0.61 |
| 04/10 | 3,625 | 3,625 | 3,625 | 3,625 | +0.55% | 100 | 44億9500万 | +2.29% | 12.39 | 0.61 |
| 04/08 | 3,660 | 3,660 | 3,595 | 3,605 | -0.55% | 400 | 44億7020万 | +1.69% | 12.33 | 0.6 |
| 04/07 | 3,615 | 3,660 | 3,515 | 3,625 | -0.96% | 8,000 | 44億9500万 | +2.23% | 12.39 | 0.61 |
| 04/06 | 3,660 | 3,660 | 3,620 | 3,660 | 0% | 1,300 | 45億3840万 | +3.16% | 12.51 | 0.61 |
| 04/03 | 3,635 | 3,660 | 3,520 | 3,660 | 0% | 2,200 | 45億3840万 | +3.13% | 12.51 | 0.61 |
| 04/02 | 3,545 | 3,995 | 3,545 | 3,660 | +3.39% | 9,500 | 45億3840万 | +3.1% | 12.51 | 0.61 |
| 04/01 | 3,470 | 3,540 | 3,430 | 3,540 | +2.91% | 1,500 | 43億8960万 | -0.28% | 12.1 | 0.59 |
| 03/30 | 3,495 | 3,495 | 3,440 | 3,440 | -0.86% | 800 | 42億6560万 | -3.21% | 11.76 | 0.58 |
| 03/27 | 3,470 | 3,475 | 3,470 | 3,470 | -1.84% | 400 | 43億280万 | -2.56% | 11.86 | 0.58 |
| 03/25 | 3,535 | 3,535 | 3,530 | 3,535 | +2.02% | 600 | 43億8340万 | -0.95% | 12.09 | 0.59 |
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 10月期 | 2,385 477 10/27 | 1,790 358 11/28 358 11/27 | 6,400 32,000 5/16 32,000 3/24 | - | - | +12.07% 8/26 | -14.48% 1/26 |
| 2009年 10月期 | 2,450 490 5/26 | 1,770 354 10/27 354 10/8 他2件 | 6,400 32,000 3/16 | - | - | +15.41% 5/26 | -14.36% 10/1 |
| 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 | - | - | +25.66% 5/6 | -7.79% 8/26 |
| 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 | +7.24% 4/5 3/31 | -14.66% 3/14 |
| 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 | +27.91% 10/16 | -20.78% 6/11 |
| 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 | +31.48% 10/22 | -11.58% 12/18 |
| 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 | +18.07% 9/29 | -12.06% 10/29 |
| 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 | +13.66% 10/6 | -12.59% 11/6 |
| 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 | +16.75% 9/9 | -11.91% 11/4 |
| 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 | +18.12% 9/4 | -16.73% 11/15 |
| 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 | +7.65% 10/3 | -23.25% 11/1 |
| 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 | +11.78% 9/19 | -19.53% 12/25 |
| 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 | +15.92% 9/30 | -22.54% 3/16 |
| 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 | +15.56% 9/3 | -22.42% 11/10 |
| 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 | +13.34% 8/1 | -17.99% 11/7 |
| 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 | +23.98% 10/2 | -30.16% 11/6 |
| 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 | +18.22% 3/5 | -21.08% 8/5 |
| 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 | +10.58% 9/16 | -19.43% 10/31 |
| 最新 | 3,700 2026/9/7 | 2,200 | 45億8800万 | -3.77% 3,845 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/25
- 54%（1.54倍）
- 2000/12/27 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/25 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/25
- -18%（0.82倍）
- 2003/12/25 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/27 vs 2003/12/25
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/27
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/22 vs 2007/12/25
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/22
- -21%（0.79倍）
- 2010/12/21 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/21
- -3%（0.97倍）
- 2012/12/27 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 8%（1.08倍）
- 2014/12/29 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/29
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/07 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,350円（2012/07/24） - 174%（2.74倍）
3,700円（9/7）
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。
