助川電気工業（7711）の株価チャート
株価
8/5
- 前日 (8/4)
- 4,475
- 始値
- 4,500
- 高値
- 4,675
- 安値
- 4,500
- 終値 +3.24%
- 4,620
- 出来高 +36.09%
- 77,300
乖離率
- 株価（5日）
移動平均値 - +6.01%
4,358 - 株価（25日）
移動平均値 - -0.94%
4,664 - 出来高（5日）
移動平均値 - +5.08%
73,560
2026/03/11～2026/08/05
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 | ||||||||||
| 08/05 | 4,500 | 4,675 | 4,500 | 4,620 | +3.24% | 77,300 | 271億1940万 | -0.94% | 28.22 | 4.56 |
| 08/04 | 4,280 | 4,495 | 4,270 | 4,475 | +4.56% | 56,800 | 262億6825万 | -4.28% | 27.33 | 4.42 |
| 08/03 | 4,260 | 4,355 | 4,120 | 4,280 | +0.12% | 60,800 | 251億2360万 | -8.8% | 26.14 | 4.22 |
| 07/31 | 4,070 | 4,340 | 4,070 | 4,275 | +3.26% | 116,800 | 250億9425万 | -9.39% | 26.11 | 4.22 |
| 07/30 | 4,090 | 4,220 | 4,030 | 4,140 | +0.49% | 56,100 | 243億180万 | -12.82% | 25.28 | 4.09 |
| 07/29 | 4,210 | 4,270 | 4,030 | 4,120 | -3.06% | 62,900 | 241億8440万 | -13.9% | 25.16 | 4.07 |
| 07/28 | 4,450 | 4,450 | 4,200 | 4,250 | -5.76% | 80,500 | 249億4750万 | -11.86% | 25.96 | 4.19 |
| 07/27 | 4,480 | 4,530 | 4,365 | 4,510 | +0.45% | 70,100 | 264億7370万 | -7.43% | 27.54 | 4.45 |
| 07/24 | 4,610 | 4,645 | 4,475 | 4,490 | -6.46% | 75,200 | 263億5630万 | -8.57% | 27.42 | 4.43 |
| 07/23 | 4,660 | 4,830 | 4,625 | 4,800 | +2.67% | 39,500 | 281億7600万 | -3.03% | 29.31 | 4.74 |
| 07/22 | 4,650 | 4,810 | 4,640 | 4,675 | +1.74% | 49,600 | 274億4225万 | -6.2% | 28.55 | 4.61 |
| 07/21 | 4,470 | 4,640 | 4,380 | 4,595 | +3.14% | 67,700 | 269億7265万 | -8.01% | 28.06 | 4.53 |
| 07/17 | 4,860 | 4,865 | 4,320 | 4,455 | -10.18% | 162,200 | 261億5085万 | -10.97% | 27.21 | 4.4 |
| 07/16 | 5,080 | 5,090 | 4,915 | 4,960 | -3.31% | 74,700 | 291億1520万 | -1.18% | 30.29 | 4.89 |
| 07/15 | 5,100 | 5,220 | 5,080 | 5,130 | +1.99% | 76,300 | 301億1310万 | +2.48% | 31.33 | 5.06 |
| 07/14 | 4,885 | 5,160 | 4,865 | 5,030 | +5.23% | 136,800 | 295億2610万 | +0.82% | 30.72 | 4.96 |
| 07/13 | 4,755 | 4,860 | 4,690 | 4,780 | +1.06% | 40,600 | 280億5860万 | -4.11% | 29.19 | 4.72 |
| 07/10 | 4,675 | 4,820 | 4,635 | 4,730 | +2.05% | 59,300 | 277億6510万 | -5.31% | 28.89 | 4.67 |
| 07/09 | 4,850 | 4,900 | 4,620 | 4,635 | -4.43% | 84,400 | 272億745万 | -7.78% | 28.31 | 4.57 |
| 07/08 | 4,895 | 5,070 | 4,835 | 4,850 | -2.32% | 43,800 | 284億6950万 | -3.83% | 29.62 | 4.79 |
| 07/07 | 5,180 | 5,250 | 4,920 | 4,965 | -3.59% | 45,700 | 291億4455万 | -1.76% | 30.32 | 4.9 |
| 07/06 | 5,130 | 5,190 | 5,060 | 5,150 | +2.39% | 50,700 | 302億3050万 | +1.7% | 31.45 | 5.08 |
| 07/03 | 4,815 | 5,050 | 4,815 | 5,030 | +4.57% | 45,800 | 295億2610万 | -0.77% | 30.72 | 4.96 |
| 07/02 | 4,840 | 4,985 | 4,800 | 4,810 | -0.62% | 46,600 | 282億3470万 | -5.35% | 29.38 | 4.75 |
| 07/01 | 4,860 | 4,915 | 4,825 | 4,840 | -1.43% | 24,600 | 284億1080万 | -5.19% | 29.56 | 4.78 |
| 06/30 | 4,975 | 4,975 | 4,820 | 4,910 | +0.1% | 28,600 | 288億2170万 | -4.31% | 29.99 | 4.85 |
| 06/29 | 4,925 | 5,070 | 4,825 | 4,905 | 0% | 46,700 | 287億9235万 | -5.14% | 29.96 | 4.84 |
| 06/26 | 5,000 | 5,030 | 4,885 | 4,905 | -3.06% | 32,300 | 287億9235万 | -5.51% | 29.96 | 4.84 |
| 06/25 | 5,180 | 5,180 | 4,980 | 5,060 | +0.6% | 34,900 | 297億220万 | -2.86% | 30.9 | 4.99 |
| 06/24 | 5,030 | 5,180 | 5,030 | 5,030 | -0.4% | 27,700 | 295億2610万 | -3.45% | 30.72 | 4.96 |
| 06/23 | 5,460 | 5,460 | 5,050 | 5,050 | -8.18% | 64,000 | 296億4350万 | -3.07% | 30.84 | 4.98 |
| 06/22 | 5,600 | 5,840 | 5,470 | 5,500 | +0.18% | 143,700 | 322億8500万 | +5.47% | 33.59 | 5.43 |
| 06/19 | 5,470 | 5,690 | 5,260 | 5,490 | +0.37% | 195,100 | 322億2630万 | +5.43% | 33.53 | 5.42 |
| 06/18 | 5,660 | 5,740 | 5,470 | 5,470 | -3.19% | 180,200 | 321億890万 | +5.09% | 33.41 | 5.4 |
| 06/17 | 5,200 | 5,650 | 5,160 | 5,650 | +14.26% | 121,900 | 331億6550万 | +8.63% | 34.51 | 5.58 |
| 06/16 | 4,835 | 4,985 | 4,705 | 4,945 | +2.38% | 76,600 | 290億2715万 | -4.92% | 30.2 | 4.88 |
| 06/15 | 4,855 | 4,940 | 4,805 | 4,830 | +0.1% | 54,900 | 283億5210万 | -7.61% | 29.5 | 4.77 |
| 06/12 | 4,800 | 4,880 | 4,665 | 4,825 | +4.1% | 74,600 | 283億2275万 | -8.39% | 29.47 | 4.76 |
| 06/11 | 4,515 | 4,655 | 4,515 | 4,635 | -1.59% | 66,200 | 272億745万 | -12.78% | 28.31 | 4.57 |
| 06/10 | 4,840 | 4,840 | 4,645 | 4,710 | -4.07% | 91,100 | 276億4770万 | -12.4% | 28.76 | 4.65 |
| 06/09 | 5,140 | 5,240 | 4,865 | 4,910 | -2.77% | 110,600 | 288億2170万 | -9.49% | 29.99 | 4.85 |
| 06/08 | 5,190 | 5,240 | 5,030 | 5,050 | -8.01% | 90,800 | 296億4350万 | -7.66% | 30.84 | 4.98 |
| 06/05 | 5,360 | 5,720 | 5,250 | 5,490 | +8.5% | 244,500 | 322億2630万 | -0.4% | 33.53 | 5.42 |
| 06/04 | 5,050 | 5,140 | 5,010 | 5,060 | -1.56% | 49,500 | 297億220万 | -8.65% | 30.9 | 4.99 |
| 06/03 | 5,240 | 5,240 | 5,080 | 5,140 | -1.15% | 64,400 | 301億7180万 | -8.07% | 31.39 | 5.07 |
| 06/02 | 5,260 | 5,340 | 5,080 | 5,200 | -1.52% | 75,500 | 305億2400万 | -7.95% | 31.76 | 5.13 |
| 06/01 | 5,360 | 5,440 | 5,240 | 5,280 | -1.49% | 55,600 | 309億9360万 | -7.24% | 32.25 | 5.21 |
| 05/29 | 5,450 | 5,450 | 5,300 | 5,360 | -0.37% | 39,500 | 314億6320万 | -6.52% | 32.73 | 5.29 |
| 05/28 | 5,490 | 5,510 | 5,300 | 5,380 | -1.82% | 73,600 | 315億8060万 | -6.82% | 32.86 | 5.31 |
| 05/27 | 5,980 | 5,980 | 5,400 | 5,480 | -7.28% | 161,900 | 321億6760万 | -5.68% | 33.47 | 5.41 |
| 05/26 | 5,520 | 5,950 | 5,450 | 5,910 | +9.04% | 220,200 | 346億9170万 | +1.13% | 36.09 | 5.83 |
| 05/25 | 5,350 | 5,560 | 5,320 | 5,420 | +1.12% | 102,400 | 318億1540万 | -7.38% | 33.1 | 5.35 |
| 05/22 | 5,080 | 5,370 | 5,080 | 5,360 | +5.51% | 72,800 | 314億6320万 | -8.92% | 32.73 | 5.29 |
| 05/21 | 5,120 | 5,180 | 5,040 | 5,080 | +1.2% | 45,200 | 298億1960万 | -14.2% | 31.02 | 5.01 |
| 05/20 | 5,130 | 5,210 | 4,955 | 5,020 | -3.09% | 115,000 | 294億6740万 | -15.88% | 30.66 | 4.95 |
| 05/19 | 5,380 | 5,440 | 5,160 | 5,180 | -2.45% | 88,300 | 304億660万 | -14% | 31.64 | 5.11 |
| 05/18 | 5,410 | 5,470 | 5,250 | 5,310 | -2.03% | 74,800 | 311億6970万 | -12.72% | 32.43 | 5.24 |
| 05/15 | 5,360 | 5,610 | 5,360 | 5,420 | +0.93% | 65,800 | 318億1540万 | -11.47% | 33.1 | 5.35 |
| 05/14 | 5,650 | 5,710 | 5,370 | 5,370 | -4.96% | 101,300 | 315億2190万 | -12.87% | 32.8 | 5.3 |
| 05/13 | 5,620 | 5,730 | 5,620 | 5,650 | +0.53% | 50,200 | 331億6550万 | -8.99% | 34.51 | 5.58 |
| 05/12 | 5,800 | 5,860 | 5,610 | 5,620 | -3.44% | 88,400 | 329億8940万 | -9.95% | 34.32 | 5.55 |
| 05/11 | 6,000 | 6,070 | 5,820 | 5,820 | -3% | 100,800 | 341億6340万 | -7.4% | 35.54 | 5.74 |
| 05/08 | 6,040 | 6,200 | 6,000 | 6,000 | -3.23% | 136,800 | 352億2000万 | -4.85% | 36.64 | 5.92 |
| 05/07 | 6,110 | 6,830 | 6,060 | 6,200 | +4.73% | 857,800 | 363億9400万 | -2.08% | 37.86 | 6.12 |
| 05/01 | 5,960 | 6,010 | 5,870 | 5,920 | -1.33% | 69,800 | 347億5040万 | -6.77% | 36.15 | 5.84 |
| 04/30 | 6,100 | 6,110 | 5,960 | 6,000 | -2.12% | 78,100 | 352億2000万 | -6% | 36.64 | 5.92 |
| 04/28 | 6,180 | 6,220 | 6,100 | 6,130 | -0.65% | 59,000 | 359億8310万 | -4.59% | 37.44 | 6.05 |
| 04/27 | 6,360 | 6,380 | 6,170 | 6,170 | -2.83% | 101,200 | 362億1790万 | -4.25% | 37.68 | 6.09 |
| 04/24 | 6,620 | 6,640 | 6,310 | 6,350 | -3.79% | 103,200 | 372億7450万 | -1.75% | 38.78 | 6.27 |
| 04/23 | 6,480 | 6,720 | 6,340 | 6,600 | +5.1% | 263,800 | 387億4200万 | +1.65% | 40.31 | 6.51 |
| 04/22 | 6,380 | 6,620 | 6,200 | 6,280 | -0.63% | 142,300 | 368億6360万 | -3.81% | 38.35 | 6.2 |
| 04/21 | 6,320 | 6,390 | 6,120 | 6,320 | -0.47% | 134,800 | 370億9840万 | -3.66% | 38.6 | 6.24 |
| 04/20 | 6,280 | 6,450 | 6,230 | 6,350 | +1.11% | 81,300 | 372億7450万 | -3.74% | 38.78 | 6.27 |
| 04/17 | 6,290 | 6,370 | 6,230 | 6,280 | -0.95% | 43,800 | 368億6360万 | -5.26% | 38.35 | 6.2 |
| 04/16 | 6,160 | 6,470 | 6,150 | 6,340 | +3.76% | 132,700 | 372億1580万 | -4.92% | 38.72 | 6.26 |
| 04/15 | 6,300 | 6,350 | 6,080 | 6,110 | -2.24% | 91,300 | 358億6570万 | -8.89% | 37.31 | 6.03 |
| 04/14 | 6,340 | 6,420 | 6,240 | 6,250 | -0.16% | 66,000 | 366億8750万 | -7.42% | 38.17 | 6.17 |
| 04/13 | 6,240 | 6,400 | 6,200 | 6,260 | +0.32% | 77,700 | 367億4620万 | -7.59% | 38.23 | 6.18 |
| 04/10 | 6,470 | 6,490 | 6,240 | 6,240 | -2.65% | 121,400 | 366億2880万 | -8.32% | 38.11 | 6.16 |
| 04/09 | 6,680 | 6,680 | 6,410 | 6,410 | -4.33% | 91,900 | 376億2670万 | -6.42% | 39.15 | 6.33 |
| 04/08 | 6,400 | 6,760 | 6,400 | 6,700 | +7.2% | 136,100 | 393億2900万 | -2.23% | 40.92 | 6.61 |
| 04/07 | 6,490 | 6,490 | 6,220 | 6,250 | -3.1% | 84,700 | 366億8750万 | -8.96% | 38.17 | 6.17 |
| 04/06 | 6,600 | 6,650 | 6,450 | 6,450 | -0.77% | 67,700 | 378億6150万 | -6.62% | 39.39 | 6.36 |
| 04/03 | 6,540 | 6,630 | 6,480 | 6,500 | +0.31% | 48,800 | 381億5500万 | -6.41% | 39.7 | 6.41 |
| 04/02 | 6,810 | 6,890 | 6,430 | 6,480 | -3.43% | 98,100 | 380億3760万 | -7.08% | 39.57 | 6.39 |
| 04/01 | 6,620 | 6,780 | 6,500 | 6,710 | +5.84% | 78,900 | 393億8770万 | -4.25% | 40.98 | 6.62 |
| 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 | 6.75 |
| 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 |
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 | 4,620 2026/8/5 | 77,300 | 271億1940万 | -0.94% 4,664 | |||
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）
- 2026/08/05 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
148円（2003/03/20） - 3022%（31.22倍）
4,620円（8/5）
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。
