助川電気工業（7711）の株価チャート
株価
5/15
- 前日 (5/14)
- 5,370
- 始値
- 5,360
- 高値
- 5,610
- 安値
- 5,360
- 終値 +0.93%
- 5,420
- 出来高 -35.04%
- 65,800
乖離率
- 株価（5日）
移動平均値 - -2.8%
5,576 - 株価（25日）
移動平均値 - -11.47%
6,122 - 出来高（5日）
移動平均値 - -19.07%
81,300
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 5,360 | 5,610 | 5,360 | 5,420 | +0.93% | 65,800 | 318億1540万 | -11.47% | 33.1 | 5.51 |
| 05/14 | 5,650 | 5,710 | 5,370 | 5,370 | -4.96% | 101,300 | 315億2190万 | -12.87% | 32.8 | 5.45 |
| 05/13 | 5,620 | 5,730 | 5,620 | 5,650 | +0.53% | 50,200 | 331億6550万 | -8.99% | 34.51 | 5.74 |
| 05/12 | 5,800 | 5,860 | 5,610 | 5,620 | -3.44% | 88,400 | 329億8940万 | -9.95% | 34.32 | 5.71 |
| 05/11 | 6,000 | 6,070 | 5,820 | 5,820 | -3% | 100,800 | 341億6340万 | -7.4% | 35.54 | 5.91 |
| 05/08 | 6,040 | 6,200 | 6,000 | 6,000 | -3.23% | 136,800 | 352億2000万 | -4.85% | 36.64 | 6.09 |
| 05/07 | 6,110 | 6,830 | 6,060 | 6,200 | +4.73% | 857,800 | 363億9400万 | -2.08% | 37.86 | 6.3 |
| 05/01 | 5,960 | 6,010 | 5,870 | 5,920 | -1.33% | 69,800 | 347億5040万 | -6.77% | 36.15 | 6.01 |
| 04/30 | 6,100 | 6,110 | 5,960 | 6,000 | -2.12% | 78,100 | 352億2000万 | -6% | 36.64 | 6.09 |
| 04/28 | 6,180 | 6,220 | 6,100 | 6,130 | -0.65% | 59,000 | 359億8310万 | -4.59% | 37.44 | 6.23 |
| 04/27 | 6,360 | 6,380 | 6,170 | 6,170 | -2.83% | 101,200 | 362億1790万 | -4.25% | 37.68 | 6.27 |
| 04/24 | 6,620 | 6,640 | 6,310 | 6,350 | -3.79% | 103,200 | 372億7450万 | -1.75% | 38.78 | 6.45 |
| 04/23 | 6,480 | 6,720 | 6,340 | 6,600 | +5.1% | 263,800 | 387億4200万 | +1.65% | 40.31 | 6.7 |
| 04/22 | 6,380 | 6,620 | 6,200 | 6,280 | -0.63% | 142,300 | 368億6360万 | -3.81% | 38.35 | 6.38 |
| 04/21 | 6,320 | 6,390 | 6,120 | 6,320 | -0.47% | 134,800 | 370億9840万 | -3.66% | 38.6 | 6.42 |
| 04/20 | 6,280 | 6,450 | 6,230 | 6,350 | +1.11% | 81,300 | 372億7450万 | -3.74% | 38.78 | 6.45 |
| 04/17 | 6,290 | 6,370 | 6,230 | 6,280 | -0.95% | 43,800 | 368億6360万 | -5.26% | 38.35 | 6.38 |
| 04/16 | 6,160 | 6,470 | 6,150 | 6,340 | +3.76% | 132,700 | 372億1580万 | -4.92% | 38.72 | 6.44 |
| 04/15 | 6,300 | 6,350 | 6,080 | 6,110 | -2.24% | 91,300 | 358億6570万 | -8.89% | 37.31 | 6.21 |
| 04/14 | 6,340 | 6,420 | 6,240 | 6,250 | -0.16% | 66,000 | 366億8750万 | -7.42% | 38.17 | 6.35 |
| 04/13 | 6,240 | 6,400 | 6,200 | 6,260 | +0.32% | 77,700 | 367億4620万 | -7.59% | 38.23 | 6.36 |
| 04/10 | 6,470 | 6,490 | 6,240 | 6,240 | -2.65% | 121,400 | 366億2880万 | -8.32% | 38.11 | 6.34 |
| 04/09 | 6,680 | 6,680 | 6,410 | 6,410 | -4.33% | 91,900 | 376億2670万 | -6.42% | 39.15 | 6.51 |
| 04/08 | 6,400 | 6,760 | 6,400 | 6,700 | +7.2% | 136,100 | 393億2900万 | -2.23% | 40.92 | 6.81 |
| 04/07 | 6,490 | 6,490 | 6,220 | 6,250 | -3.1% | 84,700 | 366億8750万 | -8.96% | 38.17 | 6.35 |
| 04/06 | 6,600 | 6,650 | 6,450 | 6,450 | -0.77% | 67,700 | 378億6150万 | -6.62% | 39.39 | 6.55 |
| 04/03 | 6,540 | 6,630 | 6,480 | 6,500 | +0.31% | 48,800 | 381億5500万 | -6.41% | 39.7 | 6.6 |
| 04/02 | 6,810 | 6,890 | 6,430 | 6,480 | -3.43% | 98,100 | 380億3760万 | -7.08% | 39.57 | 6.58 |
| 04/01 | 6,620 | 6,780 | 6,500 | 6,710 | +5.84% | 78,900 | 393億8770万 | -4.25% | 40.98 | 6.82 |
| 03/31 | 6,510 | 6,680 | 6,340 | 6,340 | -4.66% | 86,400 | 372億1580万 | -9.93% | 38.72 | 6.44 |
| 03/30 | 6,400 | 6,730 | 6,320 | 6,650 | -0.3% | 71,300 | 390億3550万 | -6.43% | 40.61 | 6.76 |
| 03/27 | 6,690 | 6,790 | 6,550 | 6,670 | -1.04% | 77,500 | 391億5290万 | -6.78% | 40.73 | 6.78 |
| 03/26 | 6,970 | 7,030 | 6,680 | 6,740 | -4.26% | 92,100 | 395億6380万 | -6.32% | 41.16 | 6.85 |
| 03/25 | 6,750 | 7,070 | 6,750 | 7,040 | +6.34% | 106,600 | 413億2480万 | -2.55% | 42.99 | 7.15 |
| 03/24 | 6,840 | 6,880 | 6,570 | 6,620 | -0.15% | 94,400 | 388億5940万 | -8.75% | 40.43 | 6.72 |
| 03/23 | 6,860 | 6,910 | 6,500 | 6,630 | -6.75% | 173,900 | 389億1810万 | -8.92% | 40.49 | 6.73 |
| 03/19 | 7,250 | 7,420 | 7,090 | 7,110 | -5.2% | 128,200 | 417億3570万 | -2.88% | 43.42 | 7.22 |
| 03/18 | 7,130 | 7,530 | 7,120 | 7,500 | +6.38% | 128,100 | 440億2500万 | +1.87% | 45.8 | 7.62 |
| 03/17 | 7,320 | 7,340 | 7,050 | 7,050 | -2.76% | 79,300 | 413億8350万 | -4.72% | 43.06 | 7.16 |
| 03/16 | 7,270 | 7,490 | 7,240 | 7,250 | +1.4% | 89,100 | 425億5750万 | -3.35% | 44.28 | 7.36 |
| 03/13 | 7,120 | 7,330 | 7,120 | 7,150 | -1.52% | 105,300 | 419億7050万 | -5.16% | 43.67 | 7.26 |
| 03/12 | 7,290 | 7,400 | 7,180 | 7,260 | -0.14% | 119,700 | 426億1620万 | -4.22% | 44.34 | 7.37 |
| 03/11 | 7,450 | 7,650 | 7,270 | 7,270 | +0.41% | 184,200 | 426億7490万 | -4.54% | 44.4 | 7.38 |
| 03/10 | 7,020 | 7,400 | 6,970 | 7,240 | +6.16% | 208,200 | 424億9880万 | -5.27% | 44.22 | 7.35 |
| 03/09 | 6,720 | 6,970 | 6,570 | 6,820 | -3.54% | 195,000 | 400億3340万 | -11.07% | 41.65 | 6.93 |
| 03/06 | 7,170 | 7,400 | 6,960 | 7,070 | -3.68% | 191,100 | 415億90万 | -8.3% | 43.18 | 7.18 |
| 03/05 | 6,890 | 7,490 | 6,890 | 7,340 | +13.1% | 454,500 | 430億8580万 | -5.05% | 44.83 | 7.46 |
| 03/04 | 6,690 | 6,980 | 6,420 | 6,490 | -7.15% | 231,500 | 380億9630万 | -16.18% | 39.64 | 6.59 |
| 03/03 | 7,340 | 7,640 | 6,990 | 6,990 | -4.38% | 238,700 | 410億3130万 | -10.13% | 42.69 | 7.1 |
| 03/02 | 7,200 | 7,470 | 7,140 | 7,310 | -1.08% | 127,000 | 429億970万 | -6.28% | 44.64 | 7.43 |
| 02/27 | 7,300 | 7,450 | 7,250 | 7,390 | +2.07% | 148,400 | 433億7930万 | -5.23% | 45.13 | 7.51 |
| 02/26 | 7,310 | 7,360 | 7,030 | 7,240 | -1.09% | 204,700 | 424億9880万 | -7.27% | 44.22 | 7.35 |
| 02/25 | 7,490 | 7,710 | 7,310 | 7,320 | -2.27% | 214,800 | 429億6840万 | -6.51% | 44.7 | 7.44 |
| 02/24 | 7,800 | 7,860 | 7,350 | 7,490 | -6.84% | 292,600 | 439億6630万 | -5.03% | 45.74 | 7.61 |
| 02/20 | 7,770 | 8,160 | 7,580 | 8,040 | +2.55% | 482,900 | 471億9480万 | +1.31% | 49.1 | 8.17 |
| 02/19 | 7,930 | 8,190 | 7,470 | 7,840 | +2.22% | 1,219,400 | 460億2080万 | -1.68% | 47.88 | 7.96 |
| 02/18 | 7,670 | 7,770 | 7,410 | 7,670 | +2.82% | 283,000 | 450億2290万 | -3.96% | 46.84 | 7.79 |
| 02/17 | 7,750 | 7,750 | 7,360 | 7,460 | -4.6% | 203,400 | 437億9020万 | -6.49% | 45.56 | 7.58 |
| 02/16 | 7,290 | 7,830 | 7,290 | 7,820 | +8.16% | 362,500 | 459億340万 | -1.5% | 47.76 | 7.94 |
| 02/13 | 7,530 | 7,680 | 7,220 | 7,230 | -5.74% | 295,000 | 424億4010万 | -8.37% | 44.15 | 7.34 |
| 02/12 | 8,060 | 8,060 | 7,560 | 7,670 | -5.77% | 592,200 | 450億2290万 | -2.23% | 46.84 | 7.79 |
| 02/10 | 8,600 | 8,730 | 7,970 | 8,140 | -3.33% | 666,800 | 477億8180万 | +4.51% | 49.71 | 8.27 |
| 02/09 | 9,750 | 9,890 | 8,400 | 8,420 | -12.29% | 1,930,300 | 494億2540万 | +9.15% | 51.42 | 8.55 |
| 02/06 | 8,410 | 9,680 | 8,340 | 9,600 | +17.07% | 2,156,000 | 563億5200万 | +25.97% | 58.63 | 9.75 |
| 02/05 | 8,170 | 8,330 | 7,770 | 8,200 | +0.37% | 723,300 | 481億3400万 | +9.57% | 50.08 | 8.33 |
| 02/04 | 8,100 | 8,350 | 8,060 | 8,170 | +0.12% | 261,400 | 479億5790万 | +10.54% | 49.9 | 8.3 |
| 02/03 | 8,280 | 8,380 | 8,060 | 8,160 | +2.64% | 323,900 | 478億9920万 | +11.72% | 49.83 | 8.29 |
| 02/02 | 8,250 | 8,450 | 7,900 | 7,950 | +0.76% | 466,600 | 466億6650万 | +10.1% | 48.55 | 8.08 |
| 01/30 | 7,860 | 8,030 | 7,580 | 7,890 | +0.38% | 281,000 | 463億1430万 | +10.49% | 48.19 | 8.01 |
| 01/29 | 8,000 | 8,250 | 7,700 | 7,860 | +3.97% | 471,600 | 461億3820万 | +11.25% | 48 | 7.98 |
| 01/28 | 7,700 | 7,810 | 7,470 | 7,560 | -1.43% | 193,100 | 443億7720万 | +8.08% | 46.17 | 7.68 |
| 01/27 | 7,370 | 7,760 | 7,310 | 7,670 | +4.21% | 233,800 | 450億2290万 | +10.66% | 46.84 | 7.79 |
| 01/26 | 7,420 | 7,620 | 7,280 | 7,360 | -2.52% | 213,800 | 432億320万 | +7.18% | 44.95 | 7.48 |
| 01/23 | 7,350 | 7,940 | 7,300 | 7,550 | +4.14% | 613,800 | 443億1850万 | +10.7% | 46.11 | 7.67 |
| 01/22 | 7,860 | 7,950 | 7,210 | 7,250 | -5.1% | 354,300 | 425億5750万 | +7.07% | 44.28 | 7.36 |
| 01/21 | 7,330 | 7,860 | 7,260 | 7,640 | -1.8% | 582,400 | 448億4680万 | +13.4% | 46.66 | 7.76 |
| 01/20 | 8,640 | 8,640 | 7,780 | 7,780 | -11.19% | 547,300 | 456億6860万 | +16.26% | 47.51 | 7.9 |
| 01/19 | 8,460 | 8,880 | 8,450 | 8,760 | +0.69% | 506,600 | 514億2120万 | +31.61% | 53.5 | 8.9 |
| 01/16 | 9,150 | 9,440 | 8,210 | 8,700 | -3.33% | 1,685,300 | 510億6900万 | +32.04% | 53.13 | 8.84 |
| 01/15 | 7,820 | 9,160 | 7,680 | 9,000 | +10.7% | 2,276,500 | 528億3000万 | +37.95% | 54.96 | 9.14 |
| 01/14 | 7,700 | 8,500 | 7,430 | 8,130 | +8.69% | 2,802,500 | 477億2310万 | +26.01% | 49.65 | 8.26 |
| 01/13 | 7,480 | 7,480 | 7,480 | 7,480 | +15.43% | 90,500 | 439億760万 | +16.88% | 45.68 | 7.6 |
| 01/09 | 6,590 | 6,640 | 6,220 | 6,480 | -1.67% | 356,100 | 380億3760万 | +1.57% | 39.57 | 6.58 |
| 01/08 | 6,110 | 6,590 | 6,110 | 6,590 | +7.86% | 424,400 | 386億8330万 | +3.13% | 40.25 | 6.69 |
| 01/07 | 6,320 | 6,320 | 6,110 | 6,110 | -2.71% | 154,500 | 358億6570万 | -4.68% | 37.31 | 6.21 |
| 01/06 | 6,370 | 6,420 | 6,150 | 6,280 | +0.16% | 187,300 | 368億6360万 | -2.88% | 38.35 | 6.38 |
| 01/05 | 6,230 | 6,390 | 6,110 | 6,270 | +3.13% | 224,000 | 368億490万 | -3.75% | 38.29 | 6.37 |
| 2025 | ||||||||||
| 12/30 | 6,130 | 6,200 | 6,010 | 6,080 | -1.62% | 133,700 | 356億8960万 | -7.1% | 37.13 | 6.56 |
| 12/29 | 5,940 | 6,390 | 5,880 | 6,180 | +5.28% | 356,500 | 362億7660万 | -5.55% | 37.74 | 6.67 |
| 12/26 | 5,960 | 6,010 | 5,870 | 5,870 | -2% | 152,500 | 344億5690万 | -10.33% | 35.85 | 6.34 |
| 12/25 | 6,100 | 6,260 | 5,990 | 5,990 | -1.8% | 159,100 | 351億6130万 | -8.81% | 36.58 | 6.47 |
| 12/24 | 5,950 | 6,240 | 5,880 | 6,100 | +2.69% | 242,000 | 358億700万 | -7.24% | 37.25 | 6.58 |
| 12/23 | 6,000 | 6,020 | 5,870 | 5,940 | -1% | 129,700 | 348億6780万 | -9.67% | 36.28 | 6.41 |
| 12/22 | 6,200 | 6,230 | 6,000 | 6,000 | -1.64% | 157,200 | 352億2000万 | -8.99% | 36.64 | 6.48 |
| 12/19 | 6,160 | 6,500 | 6,070 | 6,100 | +2.35% | 365,500 | 358億700万 | -7.8% | 37.25 | 6.58 |
| 12/18 | 5,980 | 6,410 | 5,790 | 5,960 | -1.81% | 317,900 | 349億8520万 | -10.39% | 36.4 | 6.43 |
| 12/17 | 6,300 | 6,300 | 6,020 | 6,070 | -2.1% | 107,100 | 356億3090万 | -9.63% | 37.07 | 6.55 |
| 12/16 | 6,290 | 6,500 | 6,060 | 6,200 | -1.74% | 159,200 | 363億9400万 | -8% | 37.86 | 6.69 |
| 12/15 | 6,250 | 6,500 | 6,240 | 6,310 | -1.56% | 114,300 | 370億3970万 | -6.05% | 38.54 | 6.81 |
| 12/12 | 6,670 | 6,700 | 6,350 | 6,410 | -1.38% | 150,600 | 376億2670万 | -4.5% | 39.15 | 6.92 |
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 9月期 | 993 10/9 | 780 9/18 | 22,000 1/16 | - | - | +10.09% 6/4 | -32.6% 10/8 |
| 2009年 9月期 | 830 8/26 6/16 | 494 10/29 10/28 | 14,000 10/8 | - | - | +25.94% 12/10 | -24.07% 11/30 |
| 2010年 9月期 | 701 10/1 | 400 8/10 | 16,000 8/6 | - | - | +16.35% 1/12 | -25.12% 8/9 |
| 2011年 9月期 | 578 1/17 | 345 5/10 5/6 他2件 | 9,000 12/20 | 38億7838万 | 23億1495万 | +36.14% 1/17 | -21.58% 10/19 |
| 2012年 9月期 | 360 10/3 | 226 5/28 | 16,000 5/28 | 24億1560万 | 15億1646万 | +12.16% 1/16 | -19.63% 5/28 |
| 2013年 9月期 | 485 5/8 | 232 10/29 | 40,000 5/7 | 32億5435万 | 15億5672万 | +47.19% 5/7 | -25.46% 6/7 |
| 2014年 9月期 | 630 9/11 | 349 12/3 | 27,000 6/9 | 42億2730万 | 23億4179万 | +19.89% 6/9 | -5.81% 12/3 |
| 2015年 9月期 | 1,310 12/2 | 570 10/16 | 619,000 12/2 | 87億9010万 | 38億2470万 | +58.39% 12/1 | -22.78% 8/25 |
| 2016年 9月期 | 770 10/9 | 586 6/16 | 11,100 12/18 | 51億6670万 | 39億3206万 | +5.36% 5/10 | -11.97% 12/10 |
| 2017年 9月期 | 790 3/9 | 576 11/9 | 435,000 9/22 | 53億90万 | 38億6496万 | +13.72% 3/9 | -9.27% 4/17 |
| 2018年 9月期 | 1,387 1/19 | 698 10/6 | 922,100 10/12 | 93億677万 | 46億8358万 | +33.18% 1/19 | -20.06% 10/29 |
| 2019年 9月期 | 896 10/3 | 543 12/25 | 269,400 8/21 | 60億1216万 | 36億4353万 | +7.57% 9/17 | -19.51% 12/25 |
| 2020年 9月期 | 714 9/28 | 438 3/17 | 296,900 8/7 | 41億9118万 | 25億7106万 | +11.34% 9/28 | -21.4% 3/13 |
| 2021年 9月期 | 1,072 9/9 | 555 11/4 | 2,365,200 1/15 | 62億9264万 | 32億5785万 | +41.63% 1/14 | -9.71% 8/20 |
| 2022年 9月期 | 1,901 9/6 | 787 2/24 | 1,503,200 9/6 | 111億5887万 | 46億1969万 | +33.62% 9/6 | -13.61% 10/13 |
| 2023年 9月期 | 1,712 1/11 | 1,163 11/11 | 1,848,600 1/11 | 100億4944万 | 68億2681万 | +19.02% 1/10 | -11.36% 10/16 |
| 2024年 9月期 | 2,367 9/27 | 1,055 11/16 | 853,700 9/27 | 138億9429万 | 61億9285万 | +48.28% 10/29 | -32.38% 8/5 |
| 2025年 9月期 | 5,930 9/22 9/19 | 1,345 4/7 | 3,925,200 9/19 | 348億910万 | 78億9515万 | +87.88% 10/20 | -22% 4/7 |
| 最新 | 5,420 2026/5/15 | 65,800 | 318億1540万 | -11.47% 6,122 | |||
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -60%（0.4倍）
- 1993/12/28 vs 1992/12/28
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/28
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/27
- -70%（0.3倍）
- 1998/12/24 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/24
- -25%（0.75倍）
- 2000/12/26 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/19 vs 2000/12/26
- -8%（0.92倍）
- 2002/12/20 vs 2001/12/19
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/20
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/29
- 190%（2.9倍）
- 2005/12/30 vs 2004/12/30
- 159%（2.59倍）
- 2006/12/27 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/27
- 12%（1.12倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/24 vs 2008/12/29
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/24
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/27
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 139%（2.39倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 57%（1.57倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/12/30 vs 2024/12/30
- 211%（3.11倍）
- 2026/05/15 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
148円（2003/03/20） - 3562%（36.62倍）
5,420円（5/15）
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。
