萬世電機（7565）の株価チャート
株価
8/21
- 前日 (8/20)
- 8,210
- 始値
- 7,850
- 高値
- 8,000
- 安値
- 7,850
- 終値 -2.56%
- 8,000
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.92%
8,074 - 株価（25日）
移動平均値 - +10.16%
7,262 - 出来高（5日）
移動平均値 - -59.18%
980
2026/02/03～2026/08/21
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 | ||||||||||
| 08/21 | 7,850 | 8,000 | 7,850 | 8,000 | -2.56% | 400 | 130億8960万 | +10.16% | 12.03 | 0.97 |
| 08/20 | 8,160 | 8,210 | 8,120 | 8,210 | -1.2% | 300 | 134億3320万 | +14.06% | 12.34 | 1 |
| 08/19 | 8,450 | 8,600 | 7,850 | 8,310 | +5.86% | 1,800 | 135億9682万 | +16.62% | 12.49 | 1.01 |
| 08/18 | 7,850 | 8,000 | 7,850 | 7,850 | -1.88% | 1,400 | 128億4417万 | +11.38% | 11.8 | 0.96 |
| 08/17 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 1,000 | 130億8960万 | +14.48% | 12.03 | 0.97 |
| 08/14 | 7,850 | 8,000 | 7,850 | 8,000 | +3.9% | 700 | 130億8960万 | +15.64% | 12.03 | 0.97 |
| 08/13 | 7,700 | 7,700 | 7,700 | 7,700 | +4.05% | 100 | 125億9874万 | +12.47% | 11.58 | 0.94 |
| 08/10 | 7,300 | 7,400 | 7,300 | 7,400 | +3.5% | 1,200 | 121億788万 | +9.06% | 11.13 | 0.9 |
| 08/07 | 7,200 | 7,200 | 7,150 | 7,150 | -0.69% | 300 | 116億9883万 | +6.26% | 10.75 | 0.87 |
| 08/06 | 7,200 | 7,200 | 7,200 | 7,200 | 0% | 100 | 117億8064万 | +7.75% | 10.82 | 0.88 |
| 08/05 | 7,200 | 7,200 | 7,200 | 7,200 | +1.41% | 200 | 117億8064万 | +8.56% | 10.82 | 0.88 |
| 08/04 | 7,100 | 7,100 | 7,100 | 7,100 | +0.14% | 700 | 116億1702万 | +7.84% | 10.67 | 0.87 |
| 07/31 | 7,090 | 7,090 | 7,090 | 7,090 | +1.14% | 100 | 116億65万 | +8.34% | 10.66 | 0.86 |
| 07/30 | 7,010 | 7,010 | 7,010 | 7,010 | +1.45% | 100 | 114億6976万 | +7.75% | 10.54 | 0.85 |
| 07/29 | 6,910 | 6,910 | 6,910 | 6,910 | 0% | 400 | 113億614万 | +6.82% | 10.39 | 0.84 |
| 07/28 | 6,890 | 6,910 | 6,890 | 6,910 | +0.88% | 200 | 113億614万 | +7.35% | 10.39 | 0.84 |
| 07/27 | 6,810 | 6,850 | 6,810 | 6,850 | +1.78% | 200 | 112億797万 | +6.96% | 10.3 | 0.83 |
| 07/24 | 6,630 | 6,730 | 6,630 | 6,730 | +2.12% | 300 | 110億1162万 | +5.59% | 10.12 | 0.82 |
| 07/23 | 6,590 | 6,590 | 6,590 | 6,590 | +1.54% | 100 | 107億8255万 | +3.8% | 9.91 | 0.8 |
| 07/22 | 6,490 | 6,490 | 6,490 | 6,490 | 0% | 100 | 106億1893万 | +2.53% | 9.76 | 0.79 |
| 07/21 | 6,880 | 6,880 | 6,490 | 6,490 | -3.28% | 700 | 106億1893万 | +2.72% | 9.76 | 0.79 |
| 07/17 | 7,250 | 7,250 | 6,590 | 6,710 | -9.32% | 1,100 | 109億7890万 | +6.51% | 10.09 | 0.82 |
| 07/16 | 8,000 | 8,000 | 7,400 | 7,400 | -2.63% | 2,800 | 121億788万 | +17.97% | 11.13 | 0.9 |
| 07/15 | 6,860 | 7,600 | 6,820 | 7,600 | +14.11% | 1,200 | 124億3512万 | +22.13% | 11.43 | 0.93 |
| 07/14 | 6,500 | 6,700 | 6,500 | 6,660 | +4.06% | 900 | 108億9709万 | +7.94% | 10.01 | 0.81 |
| 07/13 | 6,400 | 6,400 | 6,400 | 6,400 | 0% | 900 | 104億7168万 | +4.12% | 9.62 | 0.78 |
| 07/10 | 6,400 | 6,400 | 6,400 | 6,400 | +0.47% | 200 | 104億7168万 | +4.18% | 9.62 | 0.78 |
| 07/09 | 6,400 | 6,400 | 6,370 | 6,370 | +0.47% | 1,000 | 104億2259万 | +3.71% | 9.58 | 0.78 |
| 07/08 | 6,340 | 6,340 | 6,340 | 6,340 | +1.28% | 100 | 103億7350万 | +3.21% | 9.53 | 0.77 |
| 07/07 | 6,260 | 6,260 | 6,260 | 6,260 | +0.97% | 100 | 102億4261万 | +1.9% | 9.41 | 0.76 |
| 07/03 | 6,220 | 6,220 | 6,200 | 6,200 | +0.65% | 700 | 101億4444万 | +0.78% | 9.32 | 0.76 |
| 07/02 | 6,010 | 6,160 | 6,010 | 6,160 | +2.5% | 500 | 100億7899万 | +0.21% | 9.26 | 0.75 |
| 06/30 | 5,990 | 6,010 | 5,990 | 6,010 | +0.84% | 200 | 98億3356万 | -2.12% | 9.04 | 0.73 |
| 06/29 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 300 | 97億5175万 | -2.99% | 8.96 | 0.73 |
| 06/25 | 5,960 | 5,960 | 5,960 | 5,960 | -0.67% | 300 | 97億5175万 | -2.93% | 8.96 | 0.73 |
| 06/23 | 6,000 | 6,000 | 6,000 | 6,000 | -1.64% | 500 | 98億1720万 | -2.22% | 9.02 | 0.73 |
| 06/22 | 6,190 | 6,190 | 6,100 | 6,100 | -0.49% | 700 | 99億8082万 | -0.59% | 9.17 | 0.74 |
| 06/18 | 6,030 | 6,130 | 6,030 | 6,130 | +0.49% | 200 | 100億2990万 | -0.07% | 9.22 | 0.75 |
| 06/17 | 6,200 | 6,200 | 6,100 | 6,100 | 0% | 400 | 99億8082万 | -0.38% | 9.17 | 0.74 |
| 06/16 | 5,910 | 6,340 | 5,910 | 6,100 | 0% | 2,800 | 99億8082万 | -0.28% | 9.17 | 0.74 |
| 06/12 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 500 | 99億8082万 | -0.13% | 9.17 | 0.74 |
| 06/11 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 200 | 99億8082万 | +0.03% | 9.17 | 0.74 |
| 06/10 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 300 | 99億8082万 | +0.13% | 9.17 | 0.74 |
| 06/09 | 6,350 | 6,350 | 6,100 | 6,100 | -1.61% | 700 | 99億8082万 | +0.3% | 9.17 | 0.74 |
| 06/04 | 6,200 | 6,200 | 6,200 | 6,200 | +2.65% | 200 | 101億4444万 | +2.11% | 9.32 | 0.76 |
| 05/29 | 6,040 | 6,040 | 6,040 | 6,040 | 0% | 100 | 98億8264万 | -0.4% | 9.08 | 0.74 |
| 05/28 | 6,040 | 6,040 | 6,040 | 6,040 | -1.63% | 100 | 98億8264万 | -0.43% | 9.08 | 0.74 |
| 05/26 | 6,300 | 6,400 | 6,140 | 6,140 | -2.07% | 3,200 | 100億4626万 | +1.19% | 9.23 | 0.75 |
| 05/25 | 6,280 | 6,280 | 6,180 | 6,270 | +2.79% | 800 | 102億5897万 | +3.41% | 9.43 | 0.76 |
| 05/22 | 6,100 | 6,100 | 6,100 | 6,100 | -3.02% | 200 | 99億8082万 | +0.91% | 9.17 | 0.74 |
| 05/21 | 6,290 | 6,290 | 6,290 | 6,290 | -1.56% | 100 | 102億9169万 | +4.16% | 9.46 | 0.77 |
| 05/20 | 6,390 | 6,390 | 6,390 | 6,390 | 0% | 100 | 104億5531万 | +6.08% | 9.61 | 0.78 |
| 05/18 | 6,390 | 6,390 | 6,390 | 6,390 | +0.95% | 100 | 104億5531万 | +6.23% | 9.61 | 0.78 |
| 05/13 | 6,280 | 6,330 | 6,280 | 6,330 | -2.31% | 200 | 103億5714万 | +5.48% | 9.52 | 0.77 |
| 05/12 | 6,180 | 6,480 | 6,110 | 6,480 | +6.58% | 1,100 | 106億257万 | +8.23% | 9.74 | 0.79 |
| 05/11 | 6,000 | 6,080 | 6,000 | 6,080 | +1.33% | 200 | 99億4809万 | +1.96% | 9.14 | 0.74 |
| 05/08 | 6,200 | 6,200 | 6,000 | 6,000 | -1.64% | 500 | 98億1720万 | +0.81% | 9.02 | 0.73 |
| 05/01 | 5,990 | 6,100 | 5,990 | 6,100 | +4.27% | 1,100 | 99億8082万 | +2.42% | 9.17 | 0.74 |
| 04/24 | 5,850 | 5,850 | 5,850 | 5,850 | -0.51% | 100 | 95億7177万 | -1.83% | 8.8 | 0.71 |
| 04/23 | 5,880 | 5,880 | 5,880 | 5,880 | -1.67% | 100 | 96億2085万 | -1.56% | 8.84 | 0.72 |
| 04/20 | 5,920 | 5,980 | 5,900 | 5,980 | -1.48% | 800 | 97億8447万 | +0.03% | 8.99 | 0.73 |
| 04/17 | 5,850 | 6,070 | 5,850 | 6,070 | +3.76% | 400 | 99億3173万 | +1.49% | 9.13 | 0.74 |
| 04/16 | 5,850 | 5,850 | 5,850 | 5,850 | -1.68% | 100 | 95億7177万 | -2.14% | 8.8 | 0.71 |
| 04/09 | 5,950 | 5,950 | 5,950 | 5,950 | +1.19% | 100 | 97億3539万 | -0.57% | 8.95 | 0.73 |
| 04/07 | 5,770 | 5,880 | 5,770 | 5,880 | +0.51% | 300 | 96億2085万 | -1.74% | 8.84 | 0.72 |
| 04/06 | 5,950 | 5,950 | 5,850 | 5,850 | -1.68% | 200 | 95億7177万 | -2.26% | 8.8 | 0.71 |
| 04/03 | 5,950 | 5,950 | 5,950 | 5,950 | +1.71% | 100 | 97億3539万 | -0.62% | 8.95 | 0.73 |
| 04/02 | 5,940 | 5,940 | 5,850 | 5,850 | 0% | 500 | 95億7177万 | -2.26% | 8.8 | 0.71 |
| 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 |
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 | 8,000 2026/8/21 | 400 | 130億8960万 | +10.16% 7,262 | |||
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）
- 2026/08/21 vs 2025/12/29
- 33%（1.33倍）
- 過去安値
562円（2002/12/24） - 1323%（14.23倍）
8,000円（8/21）
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。
