萬世電機（7565）の株価チャート
株価
5/12
- 前日 (5/11)
- 6,080
- 始値
- 6,180
- 高値
- 6,480
- 安値
- 6,110
- 終値 +6.58%
- 6,480
- 出来高 +450%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +6.19%
6,102 - 株価（25日）
移動平均値 - +8.23%
5,987 - 出来高（5日）
移動平均値 - +83.33%
600
2025/10/06～2026/05/12
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 | ||||||||||
| 05/12 | 6,180 | 6,480 | 6,110 | 6,480 | +6.58% | 1,100 | 106億257万 | +8.23% | 9.44 | 0.8 |
| 05/11 | 6,000 | 6,080 | 6,000 | 6,080 | +1.33% | 200 | 99億4809万 | +1.96% | 8.86 | 0.75 |
| 05/08 | 6,200 | 6,200 | 6,000 | 6,000 | -1.64% | 500 | 98億1720万 | +0.81% | 8.74 | 0.74 |
| 05/01 | 5,990 | 6,100 | 5,990 | 6,100 | +4.27% | 1,100 | 99億8082万 | +2.42% | 8.89 | 0.75 |
| 04/24 | 5,850 | 5,850 | 5,850 | 5,850 | -0.51% | 100 | 95億7177万 | -1.83% | 8.52 | 0.72 |
| 04/23 | 5,880 | 5,880 | 5,880 | 5,880 | -1.67% | 100 | 96億2085万 | -1.56% | 8.57 | 0.73 |
| 04/20 | 5,920 | 5,980 | 5,900 | 5,980 | -1.48% | 800 | 97億8447万 | +0.03% | 8.71 | 0.74 |
| 04/17 | 5,850 | 6,070 | 5,850 | 6,070 | +3.76% | 400 | 99億3173万 | +1.49% | 8.84 | 0.75 |
| 04/16 | 5,850 | 5,850 | 5,850 | 5,850 | -1.68% | 100 | 95億7177万 | -2.14% | 8.52 | 0.72 |
| 04/09 | 5,950 | 5,950 | 5,950 | 5,950 | +1.19% | 100 | 97億3539万 | -0.57% | 8.67 | 0.74 |
| 04/07 | 5,770 | 5,880 | 5,770 | 5,880 | +0.51% | 300 | 96億2085万 | -1.74% | 8.57 | 0.73 |
| 04/06 | 5,950 | 5,950 | 5,850 | 5,850 | -1.68% | 200 | 95億7177万 | -2.26% | 8.52 | 0.72 |
| 04/03 | 5,950 | 5,950 | 5,950 | 5,950 | +1.71% | 100 | 97億3539万 | -0.62% | 8.67 | 0.74 |
| 04/02 | 5,940 | 5,940 | 5,850 | 5,850 | 0% | 500 | 95億7177万 | -2.26% | 8.52 | 0.72 |
| 03/30 | 5,850 | 5,850 | 5,850 | 5,850 | -2.5% | 100 | 95億7177万 | -2.29% | 8.52 | 0.72 |
| 03/27 | 6,180 | 6,180 | 6,000 | 6,000 | -1.32% | 200 | 98億1720万 | +0.13% | 8.74 | 0.74 |
| 03/26 | 6,080 | 6,080 | 6,000 | 6,080 | -0.33% | 1,200 | 99億4809万 | +1.43% | 8.86 | 0.75 |
| 03/25 | 6,100 | 6,380 | 6,050 | 6,100 | +1.67% | 3,200 | 99億8082万 | +1.7% | 8.89 | 0.75 |
| 03/24 | 5,920 | 6,000 | 5,920 | 6,000 | +3.09% | 300 | 98億1720万 | -0.02% | 8.74 | 0.74 |
| 03/23 | 5,950 | 5,950 | 5,820 | 5,820 | -2.18% | 200 | 95億2268万 | -3.08% | 8.48 | 0.72 |
| 03/19 | 5,930 | 5,950 | 5,930 | 5,950 | +0.34% | 400 | 97億3539万 | -1.2% | 8.67 | 0.74 |
| 03/18 | 6,120 | 6,120 | 5,910 | 5,930 | -3.58% | 700 | 97億266万 | -1.67% | 8.64 | 0.73 |
| 03/17 | 6,060 | 6,150 | 6,060 | 6,150 | +1.65% | 400 | 100億6263万 | +1.92% | 8.96 | 0.76 |
| 03/16 | 6,050 | 6,050 | 6,050 | 6,050 | +1.17% | 100 | 98億9901万 | +0.36% | 8.82 | 0.75 |
| 03/11 | 5,880 | 5,980 | 5,880 | 5,980 | +1.7% | 200 | 97億8447万 | -0.76% | 8.71 | 0.74 |
| 03/10 | 5,870 | 5,880 | 5,800 | 5,880 | +1.38% | 300 | 96億2085万 | -2.37% | 8.57 | 0.73 |
| 03/09 | 5,860 | 5,860 | 5,700 | 5,800 | -4.76% | 2,000 | 94億8996万 | -3.75% | 8.45 | 0.72 |
| 03/06 | 6,190 | 6,190 | 6,090 | 6,090 | -1.62% | 200 | 99億6445万 | +0.94% | 8.87 | 0.75 |
| 03/05 | 6,110 | 6,190 | 6,110 | 6,190 | -0.16% | 400 | 101億2807万 | +2.67% | 9.02 | 0.77 |
| 03/03 | 6,020 | 6,200 | 6,020 | 6,200 | +3.16% | 1,000 | 101億4444万 | +3.08% | 9.03 | 0.77 |
| 03/02 | 6,020 | 6,020 | 5,920 | 6,010 | -0.66% | 500 | 98億3356万 | +0.17% | 8.76 | 0.74 |
| 02/26 | 6,000 | 6,050 | 6,000 | 6,050 | +0.83% | 600 | 98億9901万 | +0.97% | 8.82 | 0.75 |
| 02/25 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | 98億1720万 | +0.15% | 8.74 | 0.74 |
| 02/24 | 6,000 | 6,000 | 6,000 | 6,000 | +1.01% | 500 | 98億1720万 | +0.13% | 8.74 | 0.74 |
| 02/20 | 5,940 | 5,940 | 5,940 | 5,940 | +0.68% | 100 | 97億1902万 | -0.79% | 8.65 | 0.73 |
| 02/19 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 96億5358万 | -1.39% | 8.6 | 0.73 |
| 02/18 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 200 | 96億5358万 | -1.32% | 8.6 | 0.73 |
| 02/17 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 96億5358万 | -1.22% | 8.6 | 0.73 |
| 02/16 | 5,970 | 5,980 | 5,900 | 5,900 | -1.17% | 800 | 96億5358万 | -0.99% | 8.6 | 0.73 |
| 02/13 | 6,070 | 6,070 | 5,970 | 5,970 | -1.65% | 200 | 97億6811万 | +0.35% | 8.7 | 0.74 |
| 02/12 | 6,070 | 6,070 | 6,070 | 6,070 | -1.62% | 100 | 99億3173万 | +2.26% | 8.84 | 0.75 |
| 02/10 | 6,170 | 6,170 | 6,170 | 6,170 | 0% | 100 | 100億9535万 | +4.28% | 8.99 | 0.76 |
| 02/09 | 6,200 | 6,200 | 6,170 | 6,170 | +1.15% | 200 | 100億9535万 | +4.7% | 8.99 | 0.76 |
| 02/06 | 6,260 | 6,260 | 6,100 | 6,100 | -2.56% | 500 | 99億8082万 | +3.92% | 8.89 | 0.75 |
| 02/04 | 6,170 | 6,280 | 6,130 | 6,260 | +1.46% | 1,800 | 102億4261万 | +7.1% | 9.12 | 0.77 |
| 02/03 | 5,900 | 6,300 | 5,900 | 6,170 | +2.83% | 2,200 | 100億9535万 | +6.14% | 8.99 | 0.76 |
| 02/02 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 500 | 98億1720万 | +3.75% | 8.74 | 0.74 |
| 01/30 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 98億1720万 | +4.18% | 8.74 | 0.74 |
| 01/29 | 6,000 | 6,000 | 6,000 | 6,000 | +1.69% | 100 | 98億1720万 | +4.69% | 8.74 | 0.74 |
| 01/27 | 5,900 | 5,900 | 5,900 | 5,900 | -1.17% | 100 | 96億5358万 | +3.51% | 8.6 | 0.73 |
| 01/26 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 400 | 97億6811万 | +5.33% | 8.7 | 0.74 |
| 01/23 | 6,290 | 6,290 | 5,850 | 5,970 | -0.33% | 800 | 97億6811万 | +5.96% | 8.7 | 0.74 |
| 01/16 | 5,990 | 5,990 | 5,990 | 5,990 | +2.74% | 100 | 98億83万 | +6.96% | 8.73 | 0.74 |
| 01/15 | 5,830 | 5,830 | 5,830 | 5,830 | +0.17% | 100 | 95億3904万 | +4.71% | 8.49 | 0.72 |
| 01/09 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 200 | 95億2268万 | +4.98% | 8.48 | 0.72 |
| 01/08 | 5,820 | 5,820 | 5,820 | 5,820 | -3.32% | 100 | 95億2268万 | +5.55% | 8.48 | 0.72 |
| 01/06 | 6,020 | 6,020 | 6,020 | 6,020 | 0% | 100 | 98億4992万 | +9.71% | 8.77 | 0.74 |
| 2025 | ||||||||||
| 12/29 | 5,950 | 6,020 | 5,880 | 6,020 | +2.38% | 1,500 | 98億4992万 | +10.5% | 8.77 | 0.77 |
| 12/26 | 5,850 | 5,880 | 5,850 | 5,880 | +0.51% | 600 | 96億2085万 | +8.75% | 8.57 | 0.75 |
| 12/25 | 5,830 | 5,850 | 5,830 | 5,850 | +0.86% | 400 | 95億7177万 | +8.76% | 8.52 | 0.74 |
| 12/24 | 5,800 | 5,800 | 5,800 | 5,800 | +0.87% | 300 | 94億8996万 | +8.39% | 8.45 | 0.74 |
| 12/23 | 5,750 | 5,750 | 5,750 | 5,750 | +3.6% | 300 | 94億815万 | +7.86% | 8.38 | 0.73 |
| 12/22 | 5,550 | 5,550 | 5,550 | 5,550 | -1.77% | 100 | 90億8091万 | +4.32% | 8.09 | 0.71 |
| 12/19 | 5,650 | 5,650 | 5,650 | 5,650 | 0% | 300 | 92億4453万 | +6.64% | 8.23 | 0.72 |
| 12/17 | 5,580 | 5,670 | 5,580 | 5,650 | +1.25% | 400 | 92億4453万 | +7.23% | 8.23 | 0.72 |
| 12/16 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 1,000 | 91億2999万 | +6.49% | 8.13 | 0.71 |
| 12/15 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 100 | 91億2999万 | +7.02% | 8.13 | 0.71 |
| 12/12 | 5,580 | 5,580 | 5,580 | 5,580 | +1.82% | 100 | 91億2999万 | +7.6% | 8.13 | 0.71 |
| 12/11 | 5,480 | 5,480 | 5,480 | 5,480 | +0.37% | 100 | 89億6637万 | +6.2% | 7.98 | 0.7 |
| 12/09 | 5,460 | 5,460 | 5,460 | 5,460 | +0.74% | 100 | 89億3365万 | +6.29% | 7.96 | 0.69 |
| 12/08 | 5,420 | 5,420 | 5,420 | 5,420 | +0.18% | 1,100 | 88億6820万 | +5.96% | 7.9 | 0.69 |
| 12/01 | 5,410 | 5,410 | 5,410 | 5,410 | +2.08% | 100 | 88億5184万 | +6.2% | 7.88 | 0.69 |
| 11/26 | 5,300 | 5,300 | 5,300 | 5,300 | +1.34% | 100 | 86億7186万 | +4.33% | 7.72 | 0.67 |
| 11/25 | 5,150 | 5,230 | 5,150 | 5,230 | +2.55% | 600 | 85億5732万 | +3.34% | 7.62 | 0.66 |
| 11/21 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 83億4462万 | +1.07% | 7.43 | 0.65 |
| 11/20 | 5,100 | 5,100 | 5,100 | 5,100 | -0.39% | 100 | 83億4462万 | +1.21% | 7.43 | 0.65 |
| 11/19 | 5,120 | 5,120 | 5,120 | 5,120 | -1.73% | 100 | 83億7734万 | +1.75% | 7.46 | 0.65 |
| 11/17 | 5,210 | 5,210 | 5,210 | 5,210 | 0% | 100 | 85億2460万 | +3.52% | 7.59 | 0.66 |
| 11/14 | 5,100 | 5,220 | 5,100 | 5,210 | +2.36% | 1,000 | 85億2460万 | +3.52% | 7.59 | 0.66 |
| 11/13 | 5,090 | 5,090 | 5,090 | 5,090 | -0.97% | 100 | 83億2825万 | +1.09% | 7.42 | 0.65 |
| 11/12 | 5,010 | 5,140 | 5,010 | 5,140 | +1.98% | 400 | 84億1006万 | +1.94% | 7.49 | 0.65 |
| 11/11 | 4,990 | 5,040 | 4,990 | 5,040 | +0.8% | 700 | 82億4644万 | -0.14% | 7.34 | 0.64 |
| 11/10 | 5,070 | 5,070 | 4,980 | 5,000 | -3.29% | 1,300 | 81億8100万 | -1.07% | 7.29 | 0.64 |
| 11/06 | 5,160 | 5,170 | 5,160 | 5,170 | +0.19% | 600 | 84億5915万 | +2.17% | 7.53 | 0.66 |
| 11/05 | 5,290 | 5,290 | 5,000 | 5,160 | -2.64% | 2,600 | 84億4279万 | +1.94% | 7.52 | 0.66 |
| 11/04 | 5,480 | 6,480 | 5,290 | 5,300 | -3.28% | 10,000 | 86億7186万 | +4.7% | 7.72 | 0.67 |
| 10/31 | 4,990 | 5,480 | 4,990 | 5,480 | +10.04% | 1,000 | 89億6637万 | +8.45% | 7.98 | 0.7 |
| 10/30 | 5,000 | 5,000 | 4,980 | 4,980 | +0.91% | 200 | 81億4827万 | -1.46% | 7.26 | 0.63 |
| 10/29 | 4,935 | 4,935 | 4,935 | 4,935 | +0.1% | 400 | 80億7464万 | -2.76% | 7.19 | 0.63 |
| 10/28 | 4,935 | 4,935 | 4,930 | 4,930 | +0.2% | 300 | 80億6646万 | -3.3% | 7.18 | 0.63 |
| 10/27 | 4,900 | 4,920 | 4,900 | 4,920 | +0.72% | 600 | 80億5010万 | -4.22% | 7.17 | 0.63 |
| 10/22 | 4,870 | 4,885 | 4,870 | 4,885 | -1.11% | 900 | 79億9283万 | -5.62% | 7.12 | 0.62 |
| 10/21 | 4,960 | 4,980 | 4,940 | 4,940 | +1.02% | 300 | 80億8282万 | -5.31% | 7.2 | 0.63 |
| 10/20 | 4,890 | 4,890 | 4,890 | 4,890 | -0.71% | 200 | 80億101万 | -6.98% | 7.13 | 0.62 |
| 10/17 | 4,965 | 4,995 | 4,925 | 4,925 | +0.61% | 600 | 80億5828万 | -7.06% | 7.18 | 0.63 |
| 10/16 | 5,000 | 5,000 | 4,895 | 4,895 | -2.88% | 400 | 80億919万 | -8.35% | 7.13 | 0.62 |
| 10/09 | 4,895 | 5,040 | 4,895 | 5,040 | +4.35% | 700 | 82億4644万 | -6.44% | 7.34 | 0.64 |
| 10/08 | 4,830 | 4,830 | 4,830 | 4,830 | -0.41% | 100 | 79億284万 | -11% | 7.04 | 0.61 |
| 10/07 | 4,880 | 4,880 | 4,800 | 4,850 | -1.92% | 600 | 79億3557万 | -11.43% | 7.07 | 0.62 |
| 10/06 | 4,920 | 4,945 | 4,910 | 4,945 | +0.71% | 700 | 80億9100万 | -10.48% | 7.21 | 0.63 |
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 | 2,080 1,040 5/7 | 1,740 870 3/25 870 3/24 | 12,500 25,000 10/23 | - | - | +3.21% 10/15 | -21.48% 4/30 |
| 2009年 3月期 | 1,720 860 4/7 | 942 471 10/27 471 10/10 | 4,000 8,000 5/30 | - | - | +7.23% 4/27 | -28.19% 10/10 |
| 2010年 3月期 | 1,098 549 4/27 549 4/17 | 684 342 1/21 342 12/24 | 6,000 12,000 1/26 | - | - | +13.32% 4/26 | -25.06% 11/18 |
| 2011年 3月期 | 868 434 5/6 434 4/26 | 690 345 3/14 | 4,500 9,000 3/14 | 19億9640万 | 15億8700万 | +9.52% 2/21 | -11.26% 3/14 |
| 2012年 3月期 | 878 439 3/30 | 642 321 12/1 321 11/22 | 4,000 8,000 3/14 | 20億1940万 | 14億7660万 | +19.41% 2/6 | -10.04% 5/18 |
| 2013年 3月期 | 1,094 547 3/25 547 3/15 | 744 372 6/11 372 6/8 他2件 | 3,000 6,000 3/11 6,000 2/7 | 25億1620万 | 17億1120万 | +13.26% 1/28 | -7.01% 11/14 |
| 2014年 3月期 | 1,292 646 9/20 | 1,014 507 4/19 | 7,000 14,000 10/8 | 29億7160万 | 23億3220万 | +14.43% 9/20 | -7.57% 5/19 |
| 2015年 3月期 | 1,712 856 2/9 | 1,042 521 6/2 521 5/30 | 26,000 52,000 2/6 | 39億3760万 | 23億9660万 | +21.83% 2/6 | -4.32% 11/6 |
| 2016年 3月期 | 1,716 858 8/7 858 8/6 他2件 | 1,142 571 3/3 | 14,500 29,000 5/12 | 39億4680万 | 26億2660万 | +5.81% 5/11 | -7.57% 1/26 |
| 2017年 3月期 | 1,436 718 3/16 718 3/15 | 1,130 565 9/15 | 11,000 22,000 1/5 | 33億280万 | 25億9900万 | +8.19% 11/21 | -4.49% 6/24 |
| 2018年 3月期 | 2,138 1,069 11/1 | 1,364 682 4/6 | 13,500 27,000 10/17 | 49億1740万 | 31億3720万 | +12.71% 11/1 | -5.31% 2/6 |
| 2019年 3月期 | 2,334 1,167 6/21 | 1,662 12/21 | 10,500 21,000 9/25 | 53億6820万 | 38億2260万 | +15.21% 3/19 | -10.52% 12/20 |
| 2020年 3月期 | 2,316 12/12 | 1,763 8/23 | 29,400 9/26 | 53億2680万 | 40億5490万 | +13.61% 9/30 | -11.58% 8/19 |
| 2021年 3月期 | 2,920 3/26 3/23 他2件 | 1,909 4/3 | 16,700 12/25 | 67億1600万 | 43億9070万 | +30.73% 6/5 | -3.59% 1/12 |
| 2022年 3月期 | 3,520 3/29 | 2,796 9/10 | 8,100 9/22 | 80億9600万 | 64億3080万 | +8.4% 9/22 | -9.18% 5/17 |
| 2023年 3月期 | 4,100 10/19 | 2,950 12/12 | 7,400 12/12 | 94億3000万 | 67億8500万 | +20.45% 4/19 | -10.32% 8/30 |
| 2024年 3月期 | 3,900 3/27 3/25 | 2,897 5/18 | 55,500 4/20 | 89億7000万 | 66億6310万 | +11.13% 2/7 | -5.13% 5/18 |
| 2025年 3月期 | 4,725 11/26 | 2,785 8/5 | 14,700 11/26 | 108億6750万 | 64億550万 | +14.56% 9/20 | -22.35% 8/5 |
| 2026年 3月期 | 6,660 8/22 8/21 | 3,900 4/24 4/7 | 10,000 11/4 | 108億9709万 | 63億8118万 | +39.17% 8/21 | -11.82% 10/2 |
| 最新 | 6,480 2026/5/12 | 1,100 | 106億257万 | +8.23% 5,987 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -37%（0.63倍）
- 1999/12/28 vs 1998/12/29
- 32%（1.32倍）
- 2000/12/28 vs 1999/12/28
- -31%（0.69倍）
- 2001/12/26 vs 2000/12/28
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/26
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/27 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/27
- -7%（0.93倍）
- 2008/12/26 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/29 vs 2008/12/26
- -28%（0.72倍）
- 2010/12/27 vs 2009/12/29
- 11%（1.11倍）
- 2011/12/28 vs 2010/12/27
- -12%（0.88倍）
- 2012/12/27 vs 2011/12/28
- 36%（1.36倍）
- 2013/12/26 vs 2012/12/27
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/26
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/29 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/29
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/29 vs 2024/12/30
- 47%（1.47倍）
- 2026/05/12 vs 2025/12/29
- 8%（1.08倍）
- 過去安値
562円（2002/12/24） - 1053%（11.53倍）
6,480円（5/12）
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。
