西川計測（7500）の株価チャート
株価
8/20
- 前日 (8/19)
- 9,560
- 始値
- 9,600
- 高値
- 9,620
- 安値
- 9,600
- 終値 +0.63%
- 9,620
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.85%
9,702 - 株価（25日）
移動平均値 - -1.96%
9,812 - 出来高（5日）
移動平均値 - -42.31%
520
2026/02/13～2026/08/20
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 | ||||||||||
| 08/20 | 9,600 | 9,620 | 9,600 | 9,620 | +0.63% | 300 | 330億2040万 | -1.96% | 11.25 | 1.27 |
| 08/19 | 9,560 | 9,560 | 9,560 | 9,560 | 0% | 100 | 328億1446万 | -2.84% | 11.18 | 1.27 |
| 08/18 | 9,800 | 9,900 | 9,560 | 9,560 | -3.43% | 1,700 | 328億1446万 | -3.13% | 11.18 | 1.27 |
| 08/12 | 9,870 | 9,900 | 9,870 | 9,900 | +0.3% | 400 | 339億8150万 | +0.1% | 11.58 | 1.31 |
| 08/10 | 9,870 | 9,870 | 9,870 | 9,870 | +1.54% | 100 | 338億7852万 | -0.44% | 11.54 | 1.31 |
| 08/07 | 9,900 | 9,900 | 9,720 | 9,720 | -1.82% | 300 | 333億6365万 | -2.08% | 11.37 | 1.29 |
| 08/06 | 9,900 | 9,900 | 9,900 | 9,900 | 0% | 100 | 339億8150万 | -0.37% | 11.58 | 1.31 |
| 08/05 | 9,940 | 9,990 | 9,900 | 9,900 | +1.12% | 500 | 339億8150万 | -0.4% | 11.58 | 1.31 |
| 08/04 | 9,790 | 9,790 | 9,790 | 9,790 | +0.1% | 100 | 336億393万 | -1.51% | 11.45 | 1.3 |
| 08/03 | 9,780 | 9,780 | 9,780 | 9,780 | +0.31% | 100 | 335億6960万 | -1.65% | 11.44 | 1.29 |
| 07/29 | 9,760 | 9,760 | 9,750 | 9,750 | -0.51% | 200 | 334億6663万 | -1.96% | 11.4 | 1.29 |
| 07/27 | 9,800 | 9,800 | 9,800 | 9,800 | -1.31% | 500 | 336億3825万 | -1.49% | 11.46 | 1.3 |
| 07/24 | 9,860 | 9,930 | 9,860 | 9,930 | +0.71% | 200 | 340億8447万 | -0.16% | 11.61 | 1.31 |
| 07/23 | 9,900 | 9,910 | 9,860 | 9,860 | -0.9% | 300 | 338億4420万 | -0.76% | 11.53 | 1.31 |
| 07/22 | 9,950 | 9,950 | 9,950 | 9,950 | +1.02% | 200 | 341億5312万 | +0.16% | 11.64 | 1.32 |
| 07/21 | 9,740 | 9,850 | 9,740 | 9,850 | 0% | 500 | 338億987万 | -0.87% | 11.52 | 1.3 |
| 07/17 | 9,850 | 9,850 | 9,850 | 9,850 | -0.91% | 100 | 338億987万 | -0.93% | 11.52 | 1.3 |
| 07/16 | 9,920 | 9,940 | 9,920 | 9,940 | +0.2% | 200 | 341億1880万 | -0.24% | 11.63 | 1.32 |
| 07/15 | 9,760 | 9,920 | 9,760 | 9,920 | +1.74% | 700 | 340億5015万 | -0.68% | 11.6 | 1.31 |
| 07/14 | 9,750 | 9,750 | 9,750 | 9,750 | -0.51% | 200 | 334億6663万 | -2.48% | 11.4 | 1.29 |
| 07/13 | 9,850 | 9,850 | 9,800 | 9,800 | -0.51% | 200 | 336億3825万 | -2.13% | 11.46 | 1.3 |
| 07/10 | 9,850 | 9,850 | 9,850 | 9,850 | 0% | 100 | 338億987万 | -1.71% | 11.52 | 1.3 |
| 07/09 | 9,740 | 10,040 | 9,740 | 9,850 | +1.13% | 600 | 338億987万 | -1.72% | 11.52 | 1.3 |
| 07/06 | 9,740 | 9,740 | 9,740 | 9,740 | -1.22% | 300 | 334億3230万 | -2.82% | 11.39 | 1.29 |
| 07/03 | 10,000 | 10,000 | 9,850 | 9,860 | -4.27% | 800 | 338億4420万 | -1.62% | 11.53 | 1.31 |
| 07/01 | 10,480 | 10,500 | 10,300 | 10,300 | 0% | 1,300 | 353億5449万 | +2.95% | 12.05 | 1.36 |
| 06/30 | 10,040 | 10,350 | 10,040 | 10,300 | +1.98% | 500 | 353億5449万 | +3.31% | 10.61 | 1.36 |
| 06/29 | 10,110 | 10,110 | 9,800 | 10,100 | -3.72% | 600 | 346億6799万 | +1.66% | 10.4 | 1.34 |
| 06/26 | 10,500 | 10,500 | 10,300 | 10,490 | +3.25% | 1,300 | 360億666万 | +5.96% | 10.8 | 1.39 |
| 06/25 | 10,000 | 10,160 | 10,000 | 10,160 | +1.6% | 700 | 348億7394万 | +3.19% | 10.46 | 1.34 |
| 06/24 | 9,970 | 10,000 | 9,970 | 10,000 | +0.2% | 400 | 343億2475万 | +1.98% | 10.3 | 1.32 |
| 06/23 | 9,990 | 10,000 | 9,980 | 9,980 | +0.91% | 1,000 | 342億5610万 | +2.15% | 10.28 | 1.32 |
| 06/22 | 9,990 | 9,990 | 9,840 | 9,890 | 0% | 400 | 339億4717万 | +1.54% | 10.19 | 1.31 |
| 06/19 | 9,780 | 9,890 | 9,760 | 9,890 | +0.71% | 700 | 339億4717万 | +1.79% | 10.19 | 1.31 |
| 06/18 | 9,820 | 9,820 | 9,820 | 9,820 | +0.1% | 100 | 337億690万 | +1.32% | 10.11 | 1.3 |
| 06/17 | 9,780 | 9,810 | 9,780 | 9,810 | +0.62% | 600 | 336億7257万 | +1.43% | 10.1 | 1.3 |
| 06/15 | 9,630 | 9,750 | 9,630 | 9,750 | +0.62% | 500 | 334億6663万 | +1.05% | 10.04 | 1.29 |
| 06/10 | 9,800 | 9,800 | 9,690 | 9,690 | -1.22% | 500 | 332億6068万 | +0.53% | 9.98 | 1.28 |
| 06/08 | 9,820 | 9,820 | 9,810 | 9,810 | -1.9% | 200 | 336億7257万 | +1.85% | 10.1 | 1.3 |
| 06/03 | 9,990 | 10,000 | 9,920 | 10,000 | 0% | 900 | 343億2475万 | +3.92% | 10.3 | 1.32 |
| 05/28 | 10,340 | 10,340 | 10,000 | 10,000 | -3.75% | 400 | 343億2475万 | +4% | 10.3 | 1.32 |
| 05/27 | 10,550 | 10,550 | 10,390 | 10,390 | -1.52% | 200 | 356億6341万 | +8.06% | 10.7 | 1.38 |
| 05/26 | 10,460 | 10,550 | 10,450 | 10,550 | +3.74% | 900 | 362億1261万 | +9.92% | 10.87 | 1.4 |
| 05/25 | 10,430 | 10,430 | 10,170 | 10,170 | +0.39% | 500 | 349億827万 | +6.2% | 10.47 | 1.35 |
| 05/22 | 10,000 | 10,130 | 10,000 | 10,130 | +1.3% | 400 | 347億7097万 | +5.92% | 10.43 | 1.34 |
| 05/21 | 9,900 | 10,000 | 9,900 | 10,000 | +1.42% | 200 | 343億2475万 | +4.56% | 10.3 | 1.32 |
| 05/20 | 9,730 | 9,880 | 9,730 | 9,860 | -0.2% | 900 | 338億4420万 | +2.92% | 10.16 | 1.31 |
| 05/18 | 9,790 | 10,000 | 9,600 | 9,880 | +1.54% | 2,500 | 339億1285万 | +2.99% | 10.18 | 1.31 |
| 05/15 | 9,730 | 9,800 | 9,600 | 9,730 | +3.18% | 2,600 | 333億9798万 | +1.29% | 10.02 | 1.29 |
| 05/14 | 9,340 | 9,430 | 9,330 | 9,430 | +0.11% | 400 | 323億6823万 | -2.01% | 9.71 | 1.25 |
| 05/13 | 9,330 | 9,420 | 9,310 | 9,420 | 0% | 500 | 323億3391万 | -2.4% | 9.7 | 1.25 |
| 05/11 | 9,270 | 9,420 | 9,270 | 9,420 | +2.06% | 200 | 323億3391万 | -2.82% | 9.7 | 1.25 |
| 05/08 | 9,220 | 9,230 | 9,220 | 9,230 | +0.98% | 200 | 316億8174万 | -5.24% | 9.51 | 1.22 |
| 05/07 | 9,140 | 9,140 | 9,140 | 9,140 | -0.11% | 100 | 313億7282万 | -6.7% | 9.41 | 1.21 |
| 05/01 | 9,090 | 9,150 | 8,880 | 9,150 | +0.55% | 1,500 | 314億714万 | -7.13% | 9.42 | 1.21 |
| 04/30 | 9,220 | 9,220 | 9,100 | 9,100 | -1.62% | 2,000 | 312億3552万 | -8.21% | 9.37 | 1.2 |
| 04/28 | 9,240 | 9,400 | 9,240 | 9,250 | -0.32% | 900 | 317億5039万 | -7.55% | 9.53 | 1.22 |
| 04/27 | 9,280 | 9,280 | 9,280 | 9,280 | -0.22% | 500 | 318億5336万 | -8.15% | 9.56 | 1.23 |
| 04/24 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 100 | 319億2201万 | -8.61% | 9.58 | 1.23 |
| 04/23 | 9,290 | 9,300 | 9,290 | 9,300 | +0.54% | 700 | 319億2201万 | -9.29% | 9.58 | 1.23 |
| 04/22 | 9,460 | 9,460 | 9,250 | 9,250 | -2.63% | 1,200 | 317億5039万 | -10.65% | 9.53 | 1.22 |
| 04/21 | 9,520 | 9,520 | 9,500 | 9,500 | -0.21% | 800 | 326億851万 | -8.74% | 9.78 | 1.26 |
| 04/20 | 9,570 | 9,600 | 9,520 | 9,520 | -0.52% | 1,100 | 326億7716万 | -9.18% | 9.81 | 1.26 |
| 04/17 | 9,730 | 9,730 | 9,570 | 9,570 | -2.35% | 500 | 328億4878万 | -9.32% | 9.86 | 1.27 |
| 04/16 | 9,900 | 9,900 | 9,700 | 9,800 | -2% | 1,400 | 336億3825万 | -7.89% | 10.09 | 1.3 |
| 04/15 | 9,830 | 10,000 | 9,830 | 10,000 | +0.2% | 900 | 343億2475万 | -6.67% | 10.3 | 1.32 |
| 04/14 | 9,950 | 9,980 | 9,950 | 9,980 | 0% | 400 | 342億5610万 | -7.21% | 10.28 | 1.32 |
| 04/13 | 10,020 | 10,020 | 9,830 | 9,980 | +1.11% | 1,800 | 342億5610万 | -7.46% | 10.28 | 1.32 |
| 04/10 | 10,010 | 10,010 | 9,870 | 9,870 | -2.57% | 500 | 338億7852万 | -8.71% | 10.17 | 1.31 |
| 04/09 | 10,400 | 10,400 | 10,130 | 10,130 | -2.6% | 1,000 | 347億7097万 | -6.58% | 10.43 | 1.34 |
| 04/08 | 10,300 | 10,400 | 10,300 | 10,400 | +1.96% | 300 | 356億9774万 | -4.28% | 10.71 | 1.38 |
| 04/07 | 10,200 | 10,200 | 10,200 | 10,200 | 0% | 100 | 350億1124万 | -6.14% | 10.51 | 1.35 |
| 04/06 | 10,150 | 10,200 | 10,150 | 10,200 | +0.49% | 300 | 350億1124万 | -6.21% | 10.51 | 1.35 |
| 04/03 | 10,150 | 10,150 | 10,150 | 10,150 | 0% | 100 | 348億3962万 | -6.77% | 10.45 | 1.34 |
| 04/02 | 10,340 | 10,340 | 10,150 | 10,150 | -2.87% | 500 | 348億3962万 | -6.91% | 10.45 | 1.34 |
| 03/27 | 10,450 | 10,450 | 10,450 | 10,450 | -1.51% | 100 | 358億6936万 | -4.3% | 10.76 | 1.46 |
| 03/26 | 10,690 | 10,690 | 10,520 | 10,610 | 0% | 1,200 | 364億1855万 | -2.86% | 10.93 | 1.48 |
| 03/25 | 10,630 | 10,740 | 10,610 | 10,610 | +0.66% | 400 | 364億1855万 | -2.98% | 10.93 | 1.48 |
| 03/24 | 10,510 | 10,540 | 10,510 | 10,540 | -1.5% | 500 | 361億7828万 | -3.61% | 10.86 | 1.47 |
| 03/23 | 11,390 | 11,390 | 10,500 | 10,700 | -6.06% | 1,800 | 367億2748万 | -2.22% | 11.02 | 1.49 |
| 03/18 | 11,390 | 11,390 | 11,390 | 11,390 | -2.57% | 600 | 390億9589万 | +4.12% | 11.73 | 1.59 |
| 03/17 | 11,410 | 11,690 | 11,110 | 11,690 | +5.22% | 800 | 401億2563万 | +7.09% | 12.04 | 1.63 |
| 03/13 | 11,110 | 11,110 | 11,110 | 11,110 | -0.8% | 100 | 381億3479万 | +2.19% | 11.44 | 1.55 |
| 03/12 | 11,200 | 11,200 | 11,200 | 11,200 | -5.08% | 100 | 384億4372万 | +3.29% | 11.54 | 1.56 |
| 03/11 | 10,900 | 11,800 | 10,890 | 11,800 | +10.18% | 1,600 | 405億320万 | +9.14% | 12.15 | 1.65 |
| 03/10 | 11,300 | 11,300 | 10,700 | 10,710 | -5.22% | 400 | 367億6180万 | -0.52% | 11.03 | 1.5 |
| 03/09 | 11,300 | 11,300 | 11,300 | 11,300 | 0% | 300 | 387億8696万 | +4.85% | 11.64 | 1.58 |
| 03/06 | 11,400 | 11,400 | 11,120 | 11,300 | -3.42% | 600 | 387億8696万 | +5.09% | 11.64 | 1.58 |
| 03/05 | 11,700 | 11,700 | 11,700 | 11,700 | 0% | 200 | 401億5995万 | +8.93% | 12.05 | 1.63 |
| 03/04 | 11,340 | 12,000 | 11,080 | 11,700 | +6.27% | 2,200 | 401億5995万 | +9.13% | 12.05 | 1.63 |
| 03/03 | 10,930 | 11,300 | 10,820 | 11,010 | +2.99% | 3,300 | 377億9154万 | +3.04% | 11.34 | 1.54 |
| 03/02 | 10,640 | 10,690 | 10,640 | 10,690 | -0.09% | 400 | 366億9315万 | +0.01% | 11.01 | 1.49 |
| 02/27 | 10,620 | 10,700 | 10,620 | 10,700 | +0.56% | 700 | 367億2748万 | -0.21% | 11.02 | 1.49 |
| 02/26 | 10,620 | 10,640 | 10,620 | 10,640 | -0.37% | 1,100 | 365億2153万 | -1.17% | 10.96 | 1.49 |
| 02/25 | 10,690 | 10,690 | 10,560 | 10,680 | +2.2% | 1,200 | 366億5883万 | -1.22% | 11 | 1.49 |
| 02/20 | 10,700 | 10,700 | 10,450 | 10,450 | +0.48% | 500 | 358億6936万 | -3.83% | 10.76 | 1.46 |
| 02/18 | 10,420 | 10,420 | 10,400 | 10,400 | -0.95% | 400 | 356億9774万 | -4.94% | 10.71 | 1.45 |
| 02/17 | 10,520 | 10,520 | 10,500 | 10,500 | -0.38% | 700 | 360億4098万 | -4.87% | 10.81 | 1.47 |
| 02/16 | 10,510 | 10,540 | 10,510 | 10,540 | -0.47% | 200 | 361億7828万 | -4.88% | 10.86 | 1.47 |
| 02/13 | 10,500 | 10,590 | 10,500 | 10,590 | +0.86% | 300 | 363億4991万 | -4.89% | 10.91 | 1.48 |
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 6月期 | 1,024 7/4 | 640 1/22 | 34,600 10/25 | - | - | +21.08% 2/20 | -14.52% 11/5 |
| 2009年 6月期 | 819 7/2 | 500 10/28 | 7,900 10/3 | - | - | +12.08% 5/25 | -22.92% 10/8 |
| 2010年 6月期 | 817 8/18 | 603 9/11 | 24,100 8/20 | - | - | +14.97% 8/18 | -11.46% 9/9 |
| 2011年 6月期 | 748 6/27 | 511 3/15 | 7,900 10/8 | 25億6749万 | 17億5399万 | +10.01% 5/2 | -26.23% 3/15 |
| 2012年 6月期 | 995 4/12 | 627 8/11 | 14,800 6/27 | 34億1531万 | 21億5216万 | +10.87% 4/12 | -9.08% 5/21 |
| 2013年 6月期 | 1,285 5/14 | 794 9/14 | 21,900 5/1 | 44億1073万 | 27億2538万 | +14.63% 5/9 | -11.49% 6/26 |
| 2014年 6月期 | 1,295 6/16 | 948 11/20 | 30,500 6/13 | 44億4505万 | 32億5398万 | +9.68% 6/5 | -5.92% 11/5 |
| 2015年 6月期 | 1,540 5/7 | 1,110 8/11 | 36,100 9/19 | 52億8601万 | 38億1004万 | +8.56% 9/25 | -5.61% 8/8 |
| 2016年 6月期 | 1,625 8/20 | 1,342 2/22 2/16 | 50,100 12/24 | 55億7777万 | 46億638万 | +7.75% 8/20 | -7.06% 2/22 |
| 2017年 6月期 | 2,461 3/17 | 1,375 7/22 | 30,300 2/1 | 84億4732万 | 47億1965万 | +16.93% 10/31 | -6.52% 4/17 |
| 2018年 6月期 | 3,595 6/26 | 2,250 7/5 | 16,000 10/4 | 123億3974万 | 77億2306万 | +10.99% 12/22 | -7.2% 2/6 |
| 2019年 6月期 | 4,970 4/26 | 2,885 12/21 | 84,200 4/26 | 170億5940万 | 99億269万 | +22.38% 5/7 | -10.98% 8/2 |
| 2020年 6月期 | 5,520 1/22 | 3,505 8/6 | 32,800 8/6 | 189億4726万 | 120億3082万 | +9.42% 12/26 | -16.04% 8/15 |
| 2021年 6月期 | 4,970 3/24 | 3,670 7/30 | 6,800 10/6 | 170億5940万 | 125億9718万 | +8.34% 3/29 | -10.84% 3/2 |
| 2022年 6月期 | 4,900 2/8 2/2 他3件 | 4,390 5/20 | 4,200 10/5 | 168億1912万 | 150億6856万 | +4.13% 1/12 | -5.37% 3/9 |
| 2023年 6月期 | 6,240 4/4 | 4,615 7/1 | 4,900 10/6 | 214億1864万 | 158億4087万 | +17.09% 4/4 | -3.99% 11/24 |
| 2024年 6月期 | 8,960 5/29 | 5,640 9/6 9/5 他4件 | 4,700 10/4 | 307億5497万 | 193億5915万 | +16.61% 5/27 | -12.37% 8/7 |
| 2025年 6月期 | 13,920 6/3 | 6,510 8/7 | 5,800 10/2 | 477億8005万 | 223億4541万 | +48.56% 6/3 | -16.32% 7/17 |
| 2026年 6月期 | 13,990 12/9 | 8,880 5/1 | 7,300 7/25 | 480億2032万 | - | +11.93% 12/1 | -15.2% 1/21 |
| 最新 | 9,620 2026/8/20 | 300 | 330億2040万 | -1.96% 9,812 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/26
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/29
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/27 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/27
- -1%（0.99倍）
- 2002/12/27 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/26 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/26
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/27
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/29 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/29
- 0%（1倍）
- 2022/12/28 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/27 vs 2022/12/28
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/27
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 67%（1.67倍）
- 2026/08/20 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
290円（2002/10/16） - 3217%（33.17倍）
9,620円（8/20）
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。
