- 7711
- 2026/09/30
- 時価
- 294億円
- PER 予
- 30.6倍
- 2010年以降
- 赤字-142.34倍
（2010-2025年） - PBR
- 4.94倍
- 2010年以降
- 0.42-6.69倍
（2010-2025年） - 配当 予
- 1.04%
- ROE 予
- 16.16%
- ROA 予
- 10.8%
- 資料
- Link
- CSV,JSON
助川電気工業（7711）の株価チャート
株価
9/30
- 前日 (9/29)
- 5,010
- 始値
- 5,000
- 高値
- 5,050
- 安値
- 4,980
- 終値 ±0%
- 5,010
- 出来高 +25.26%
- 35,700
乖離率
- 株価（5日）
移動平均値 - 0%
5,010 - 株価（25日）
移動平均値 - -1.71%
5,097 - 出来高（5日）
移動平均値 - -12.37%
40,740
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 5,000 | 5,050 | 4,980 | 5,010 | 0% | 35,700 | - | -1.71% | - | - |
| 09/29 | 4,940 | 5,020 | 4,925 | 5,010 | +1.01% | 28,500 | - | -1.49% | - | - |
| 09/28 | 5,010 | 5,070 | 4,960 | 4,960 | -0.6% | 32,000 | - | -2.27% | - | - |
| 09/25 | 5,060 | 5,150 | 4,960 | 4,990 | -1.77% | 54,800 | - | -1.46% | - | - |
| 09/24 | 5,200 | 5,210 | 5,060 | 5,080 | -1.55% | 52,700 | - | +0.38% | - | - |
| 09/18 | 5,110 | 5,220 | 5,110 | 5,160 | +0.39% | 59,500 | - | +2.06% | - | - |
| 09/17 | 5,200 | 5,290 | 5,130 | 5,140 | -0.19% | 69,900 | - | +1.94% | - | - |
| 09/16 | 5,300 | 5,410 | 5,060 | 5,150 | -1.15% | 113,800 | - | +2.43% | - | - |
| 09/15 | 5,580 | 5,820 | 5,210 | 5,210 | -8.27% | 656,600 | - | +3.93% | - | - |
| 09/14 | 5,680 | 5,680 | 5,680 | 5,680 | +14.17% | 64,300 | - | +13.83% | - | - |
| 09/11 | 4,960 | 5,030 | 4,905 | 4,975 | -1.09% | 38,000 | - | +0.65% | - | - |
| 09/10 | 5,070 | 5,140 | 4,950 | 5,030 | -1.37% | 35,000 | - | +2.15% | - | - |
| 09/09 | 5,100 | 5,320 | 5,050 | 5,100 | +2% | 71,900 | - | +3.91% | - | - |
| 09/08 | 5,250 | 5,260 | 5,000 | 5,000 | -4.4% | 37,200 | - | +2.4% | - | - |
| 09/07 | 5,120 | 5,230 | 5,070 | 5,230 | +3.77% | 39,800 | - | +7.75% | - | - |
| 09/04 | 5,030 | 5,100 | 4,990 | 5,040 | 0% | 34,500 | - | +4.65% | - | - |
| 09/03 | 4,970 | 5,120 | 4,970 | 5,040 | +1.82% | 35,600 | - | +5.44% | - | - |
| 09/02 | 5,060 | 5,130 | 4,950 | 4,950 | -4.99% | 56,800 | - | +4.36% | - | - |
| 09/01 | 5,220 | 5,260 | 5,100 | 5,210 | -0.57% | 33,000 | - | +10.5% | - | - |
| 08/31 | 5,200 | 5,340 | 5,190 | 5,240 | 0% | 48,400 | - | +11.8% | - | - |
| 08/28 | 5,500 | 5,550 | 5,220 | 5,240 | -1.69% | 121,600 | - | +12.52% | - | - |
| 08/27 | 4,955 | 5,330 | 4,955 | 5,330 | +8.89% | 159,000 | - | +14.87% | - | - |
| 08/26 | 4,995 | 5,020 | 4,865 | 4,895 | -1.41% | 36,200 | - | +6.11% | - | - |
| 08/25 | 4,785 | 4,975 | 4,760 | 4,965 | +3.76% | 29,900 | - | +7.91% | - | - |
| 08/24 | 4,745 | 4,895 | 4,745 | 4,785 | +0.74% | 43,900 | - | +4.45% | - | - |
| 08/21 | 4,685 | 4,760 | 4,650 | 4,750 | +0.64% | 26,800 | - | +3.53% | - | - |
| 08/20 | 4,750 | 4,845 | 4,720 | 4,720 | +0.64% | 21,600 | - | +2.54% | - | - |
| 08/19 | 4,785 | 4,865 | 4,680 | 4,690 | -4.38% | 50,900 | - | +1.6% | - | - |
| 08/18 | 5,000 | 5,220 | 4,905 | 4,905 | -1.21% | 91,900 | - | +6.19% | - | - |
| 08/17 | 4,890 | 4,980 | 4,750 | 4,965 | +3.12% | 52,700 | - | +7.65% | - | - |
| 08/14 | 4,780 | 4,890 | 4,750 | 4,815 | +0.73% | 57,300 | - | +4.7% | - | - |
| 08/13 | 4,835 | 4,960 | 4,780 | 4,780 | +0.21% | 75,900 | - | +3.91% | - | - |
| 08/12 | 4,655 | 4,810 | 4,625 | 4,770 | +2.47% | 44,600 | - | +3.52% | - | - |
| 08/10 | 4,575 | 4,695 | 4,520 | 4,655 | +3.33% | 57,300 | - | +0.69% | - | - |
| 08/07 | 4,360 | 4,610 | 4,320 | 4,505 | +0.11% | 95,300 | - | -2.87% | - | - |
| 08/06 | 4,620 | 5,020 | 4,380 | 4,500 | -2.6% | 221,000 | - | -3.23% | - | - |
| 08/05 | 4,500 | 4,675 | 4,500 | 4,620 | +3.24% | 77,300 | - | -0.94% | - | - |
| 08/04 | 4,280 | 4,495 | 4,270 | 4,475 | +4.56% | 56,800 | - | -4.28% | - | - |
| 08/03 | 4,260 | 4,355 | 4,120 | 4,280 | +0.12% | 60,800 | - | -8.8% | - | - |
| 07/31 | 4,070 | 4,340 | 4,070 | 4,275 | +3.26% | 116,800 | - | -9.39% | - | - |
| 07/30 | 4,090 | 4,220 | 4,030 | 4,140 | +0.49% | 56,100 | - | -12.82% | - | - |
| 07/29 | 4,210 | 4,270 | 4,030 | 4,120 | -3.06% | 62,900 | - | -13.9% | - | - |
| 07/28 | 4,450 | 4,450 | 4,200 | 4,250 | -5.76% | 80,500 | - | -11.86% | - | - |
| 07/27 | 4,480 | 4,530 | 4,365 | 4,510 | +0.45% | 70,100 | - | -7.43% | - | - |
| 07/24 | 4,610 | 4,645 | 4,475 | 4,490 | -6.46% | 75,200 | - | -8.57% | - | - |
| 07/23 | 4,660 | 4,830 | 4,625 | 4,800 | +2.67% | 39,500 | - | -3.03% | - | - |
| 07/22 | 4,650 | 4,810 | 4,640 | 4,675 | +1.74% | 49,600 | - | -6.2% | - | - |
| 07/21 | 4,470 | 4,640 | 4,380 | 4,595 | +3.14% | 67,700 | - | -8.01% | - | - |
| 07/17 | 4,860 | 4,865 | 4,320 | 4,455 | -10.18% | 162,200 | - | -10.97% | - | - |
| 07/16 | 5,080 | 5,090 | 4,915 | 4,960 | -3.31% | 74,700 | - | -1.18% | - | - |
| 07/15 | 5,100 | 5,220 | 5,080 | 5,130 | +1.99% | 76,300 | - | +2.48% | - | - |
| 07/14 | 4,885 | 5,160 | 4,865 | 5,030 | +5.23% | 136,800 | - | +0.82% | - | - |
| 07/13 | 4,755 | 4,860 | 4,690 | 4,780 | +1.06% | 40,600 | - | -4.11% | - | - |
| 07/10 | 4,675 | 4,820 | 4,635 | 4,730 | +2.05% | 59,300 | - | -5.31% | - | - |
| 07/09 | 4,850 | 4,900 | 4,620 | 4,635 | -4.43% | 84,400 | - | -7.78% | - | - |
| 07/08 | 4,895 | 5,070 | 4,835 | 4,850 | -2.32% | 43,800 | - | -3.83% | - | - |
| 07/07 | 5,180 | 5,250 | 4,920 | 4,965 | -3.59% | 45,700 | - | -1.76% | - | - |
| 07/06 | 5,130 | 5,190 | 5,060 | 5,150 | +2.39% | 50,700 | - | +1.7% | - | - |
| 07/03 | 4,815 | 5,050 | 4,815 | 5,030 | +4.57% | 45,800 | - | -0.77% | - | - |
| 07/02 | 4,840 | 4,985 | 4,800 | 4,810 | -0.62% | 46,600 | - | -5.35% | - | - |
| 07/01 | 4,860 | 4,915 | 4,825 | 4,840 | -1.43% | 24,600 | - | -5.19% | - | - |
| 06/30 | 4,975 | 4,975 | 4,820 | 4,910 | +0.1% | 28,600 | - | -4.31% | - | - |
| 06/29 | 4,925 | 5,070 | 4,825 | 4,905 | 0% | 46,700 | - | -5.14% | - | - |
| 06/26 | 5,000 | 5,030 | 4,885 | 4,905 | -3.06% | 32,300 | - | -5.51% | - | - |
| 06/25 | 5,180 | 5,180 | 4,980 | 5,060 | +0.6% | 34,900 | - | -2.86% | - | - |
| 06/24 | 5,030 | 5,180 | 5,030 | 5,030 | -0.4% | 27,700 | - | -3.45% | - | - |
| 06/23 | 5,460 | 5,460 | 5,050 | 5,050 | -8.18% | 64,000 | - | -3.07% | - | - |
| 06/22 | 5,600 | 5,840 | 5,470 | 5,500 | +0.18% | 143,700 | - | +5.47% | - | - |
| 06/19 | 5,470 | 5,690 | 5,260 | 5,490 | +0.37% | 195,100 | - | +5.43% | - | - |
| 06/18 | 5,660 | 5,740 | 5,470 | 5,470 | -3.19% | 180,200 | - | +5.09% | - | - |
| 06/17 | 5,200 | 5,650 | 5,160 | 5,650 | +14.26% | 121,900 | - | +8.63% | - | - |
| 06/16 | 4,835 | 4,985 | 4,705 | 4,945 | +2.38% | 76,600 | - | -4.92% | - | - |
| 06/15 | 4,855 | 4,940 | 4,805 | 4,830 | +0.1% | 54,900 | - | -7.61% | - | - |
| 06/12 | 4,800 | 4,880 | 4,665 | 4,825 | +4.1% | 74,600 | - | -8.39% | - | - |
| 06/11 | 4,515 | 4,655 | 4,515 | 4,635 | -1.59% | 66,200 | - | -12.78% | - | - |
| 06/10 | 4,840 | 4,840 | 4,645 | 4,710 | -4.07% | 91,100 | - | -12.4% | - | - |
| 06/09 | 5,140 | 5,240 | 4,865 | 4,910 | -2.77% | 110,600 | - | -9.49% | - | - |
| 06/08 | 5,190 | 5,240 | 5,030 | 5,050 | -8.01% | 90,800 | - | -7.66% | - | - |
| 06/05 | 5,360 | 5,720 | 5,250 | 5,490 | +8.5% | 244,500 | - | -0.4% | - | - |
| 06/04 | 5,050 | 5,140 | 5,010 | 5,060 | -1.56% | 49,500 | - | -8.65% | - | - |
| 06/03 | 5,240 | 5,240 | 5,080 | 5,140 | -1.15% | 64,400 | - | -8.07% | - | - |
| 06/02 | 5,260 | 5,340 | 5,080 | 5,200 | -1.52% | 75,500 | - | -7.95% | - | - |
| 06/01 | 5,360 | 5,440 | 5,240 | 5,280 | -1.49% | 55,600 | - | -7.24% | - | - |
| 05/29 | 5,450 | 5,450 | 5,300 | 5,360 | -0.37% | 39,500 | - | -6.52% | - | - |
| 05/28 | 5,490 | 5,510 | 5,300 | 5,380 | -1.82% | 73,600 | - | -6.82% | - | - |
| 05/27 | 5,980 | 5,980 | 5,400 | 5,480 | -7.28% | 161,900 | - | -5.68% | - | - |
| 05/26 | 5,520 | 5,950 | 5,450 | 5,910 | +9.04% | 220,200 | - | +1.13% | - | - |
| 05/25 | 5,350 | 5,560 | 5,320 | 5,420 | +1.12% | 102,400 | - | -7.38% | - | - |
| 05/22 | 5,080 | 5,370 | 5,080 | 5,360 | +5.51% | 72,800 | - | -8.92% | - | - |
| 05/21 | 5,120 | 5,180 | 5,040 | 5,080 | +1.2% | 45,200 | - | -14.2% | - | - |
| 05/20 | 5,130 | 5,210 | 4,955 | 5,020 | -3.09% | 115,000 | - | -15.88% | - | - |
| 05/19 | 5,380 | 5,440 | 5,160 | 5,180 | -2.45% | 88,300 | - | -14% | - | - |
| 05/18 | 5,410 | 5,470 | 5,250 | 5,310 | -2.03% | 74,800 | - | -12.72% | - | - |
| 05/15 | 5,360 | 5,610 | 5,360 | 5,420 | +0.93% | 65,800 | - | -11.47% | - | - |
| 05/14 | 5,650 | 5,710 | 5,370 | 5,370 | -4.96% | 101,300 | - | -12.87% | - | - |
| 05/13 | 5,620 | 5,730 | 5,620 | 5,650 | +0.53% | 50,200 | - | -8.99% | - | - |
| 05/12 | 5,800 | 5,860 | 5,610 | 5,620 | -3.44% | 88,400 | - | -9.95% | - | - |
| 05/11 | 6,000 | 6,070 | 5,820 | 5,820 | -3% | 100,800 | - | -7.4% | - | - |
| 05/08 | 6,040 | 6,200 | 6,000 | 6,000 | -3.23% | 136,800 | - | -4.85% | - | - |
| 05/07 | 6,110 | 6,830 | 6,060 | 6,200 | +4.73% | 857,800 | - | -2.08% | - | - |
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 | 5,010 2026/9/30 | 35,700 | 294億870万 | -1.71% 5,097 | |||
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）
- 2026/09/30 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
148円（2003/03/20） - 3285%（33.85倍）
5,010円（9/30）
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。
