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
09/25	2,882	2,909	2,878	2,909	+0.94%	19,300	-	+1.22%	-	-
09/24	2,885	2,907	2,875	2,882	-0.1%	19,300	-	+0.31%	-	-
09/18	2,914	2,914	2,883	2,885	-0.86%	18,600	-	+0.42%	-	-
09/17	2,889	2,914	2,889	2,910	+0.94%	18,000	-	+1.29%	-	-
09/16	2,864	2,900	2,864	2,883	+0.66%	17,900	-	+0.45%	-	-
09/15	2,868	2,873	2,853	2,864	+0.07%	14,400	-	-0.1%	-	-
09/14	2,829	2,862	2,806	2,862	+1.1%	12,800	-	-0.03%	-	-
09/11	2,800	2,831	2,799	2,831	-0.14%	20,400	-	-0.98%	-	-
09/10	2,811	2,852	2,800	2,835	+0.71%	23,100	-	-0.74%	-	-
09/09	2,825	2,838	2,810	2,815	-0.35%	16,800	-	-1.33%	-	-
09/08	2,850	2,853	2,825	2,825	-1.29%	15,500	-	-0.88%	-	-
09/07	2,871	2,879	2,855	2,862	-0.17%	16,200	-	+0.49%	-	-
09/04	2,856	2,867	2,837	2,867	-0.31%	25,100	-	+0.77%	-	-
09/03	2,880	2,884	2,850	2,876	-0.14%	20,600	-	+0.84%	-	-
09/02	2,912	2,924	2,875	2,880	-2.01%	37,600	-	+0.77%	-	-
09/01	2,950	2,965	2,924	2,939	-0.81%	42,400	-	+2.62%	-	-
08/31	2,915	2,971	2,896	2,963	+1.4%	40,000	-	+3.28%	-	-
08/28	2,910	2,925	2,882	2,922	+1.46%	34,800	-	+1.78%	-	-
08/27	2,887	2,926	2,880	2,880	-0.38%	22,900	-	+0.14%	-	-
08/26	2,858	2,913	2,858	2,891	+1.05%	27,400	-	+0.28%	-	-
08/25	2,878	2,890	2,860	2,861	-0.59%	13,600	-	-1%	-	-
08/24	2,878	2,907	2,870	2,878	+0.28%	16,000	-	-0.66%	-	-
08/21	2,845	2,873	2,819	2,870	+0.67%	15,900	-	-1.17%	-	-
08/20	2,844	2,852	2,821	2,851	+1.1%	18,700	-	-2.06%	-	-
08/19	2,860	2,862	2,814	2,820	-1.74%	37,700	-	-3.36%	-	-
08/18	2,888	2,891	2,865	2,870	-0.62%	20,600	-	-1.91%	-	-
08/17	2,860	2,897	2,840	2,888	+0.07%	33,100	-	-1.53%	-	-
08/14	2,828	2,899	2,803	2,886	+1.94%	42,500	-	-1.77%	-	-
08/13	2,810	2,848	2,782	2,831	+1.07%	32,200	-	-3.81%	-	-
08/12	2,789	2,805	2,759	2,801	+1.01%	34,300	-	-5.05%	-	-
08/10	2,794	2,796	2,755	2,773	+0.58%	37,300	-	-6.25%	-	-
08/07	2,761	2,770	2,743	2,757	-0.14%	33,400	-	-7.08%	-	-
08/06	2,755	2,785	2,753	2,761	+0.4%	15,600	-	-7.26%	-	-
08/05	2,777	2,787	2,740	2,750	0%	21,000	-	-7.87%	-	-
08/04	2,770	2,789	2,742	2,750	-0.72%	41,300	-	-8.15%	-	-
08/03	2,777	2,780	2,697	2,770	-0.97%	102,200	-	-7.82%	-	-
07/31	3,075	3,075	2,774	2,797	-7.54%	93,800	-	-7.17%	-	-
07/30	3,010	3,055	3,005	3,025	-0.66%	18,300	-	+0.2%	-	-
07/29	3,045	3,055	2,995	3,045	+1%	21,900	-	+1.03%	-	-
07/28	3,045	3,050	3,005	3,015	-2.11%	12,500	-	+0.2%	-	-
07/27	3,010	3,080	3,010	3,080	+2.33%	11,400	-	+2.5%	-	-
07/24	3,030	3,035	2,999	3,010	-0.82%	17,300	-	+0.33%	-	-
07/23	3,060	3,065	3,035	3,035	-0.82%	8,000	-	+1.27%	-	-
07/22	3,080	3,085	3,045	3,060	-0.33%	12,700	-	+2.27%	-	-
07/21	3,045	3,135	3,045	3,070	+1.32%	38,700	-	+2.88%	-	-
07/17	3,040	3,065	2,999	3,030	-0.49%	15,900	-	+1.78%	-	-
07/16	3,065	3,095	3,045	3,045	-0.16%	14,000	-	+2.46%	-	-
07/15	3,070	3,070	3,030	3,050	+0.49%	9,300	-	+2.87%	-	-
07/14	3,040	3,060	3,030	3,035	+0.83%	10,500	-	+2.6%	-	-
07/13	3,070	3,085	3,010	3,010	-1.47%	14,900	-	+1.9%	-	-
07/10	3,035	3,065	3,035	3,055	+1.16%	14,800	-	+3.59%	-	-
07/09	3,015	3,030	2,992	3,020	+0.83%	9,700	-	+2.62%	-	-
07/08	3,040	3,045	2,995	2,995	-0.5%	22,300	-	+2.01%	-	-
07/07	3,025	3,055	3,005	3,010	+0.17%	22,700	-	+2.7%	-	-
07/06	3,015	3,040	3,005	3,005	+0.17%	10,000	-	+2.77%	-	-
07/03	2,999	3,035	2,998	3,000	+0.23%	18,000	-	+2.74%	-	-
07/02	2,986	3,035	2,986	2,993	+0.91%	13,700	-	+2.68%	-	-
07/01	2,973	3,000	2,966	2,966	-0.24%	12,000	-	+1.82%	-	-
06/30	3,035	3,035	2,967	2,973	-1.72%	17,600	-	+2.2%	-	-
06/29	2,996	3,025	2,987	3,025	+1.51%	20,100	-	+4.13%	-	-
06/26	2,940	2,997	2,940	2,980	+1.36%	39,900	-	+2.79%	-	-
06/25	2,948	2,950	2,907	2,940	+1.17%	11,700	-	+1.52%	-	-
06/24	2,905	2,940	2,905	2,906	+0.03%	8,100	-	+0.35%	-	-
06/23	2,934	2,937	2,905	2,905	-0.99%	11,900	-	+0.24%	-	-
06/22	2,967	2,976	2,911	2,934	-0.74%	11,300	-	+1.1%	-	-
06/19	2,939	2,959	2,930	2,956	+1.16%	11,900	-	+1.76%	-	-
06/18	2,920	2,939	2,918	2,922	+0.65%	10,000	-	+0.45%	-	-
06/17	2,877	2,923	2,877	2,903	+0.8%	12,700	-	-0.38%	-	-
06/16	2,890	2,890	2,840	2,880	-0.52%	15,700	-	-1.37%	-	-
06/15	2,937	2,937	2,895	2,895	+0.28%	13,200	-	-0.99%	-	-
06/12	2,884	2,910	2,860	2,887	+0.63%	17,500	-	-1.47%	-	-
06/11	2,880	2,885	2,840	2,869	-0.73%	13,100	-	-2.32%	-	-
06/10	2,917	2,921	2,875	2,890	-1.26%	20,600	-	-1.73%	-	-
06/09	2,910	2,945	2,910	2,927	+1.56%	10,000	-	-0.51%	-	-
06/08	2,893	2,923	2,859	2,882	-0.72%	24,900	-	-1.97%	-	-
06/05	2,856	2,914	2,856	2,903	+1.65%	9,200	-	-1.36%	-	-
06/04	2,836	2,880	2,831	2,856	-0.73%	9,000	-	-2.96%	-	-
06/03	2,840	2,883	2,837	2,877	+1.41%	12,000	-	-2.31%	-	-
06/02	2,890	2,890	2,811	2,837	-2.21%	30,400	-	-3.73%	-	-
06/01	2,899	2,920	2,870	2,901	+0.73%	26,700	-	-1.66%	-	-
05/29	2,929	2,950	2,880	2,880	-1.37%	22,900	-	-2.44%	-	-
05/28	2,871	2,920	2,862	2,920	+1.39%	15,600	-	-1.15%	-	-
05/27	2,857	2,880	2,851	2,880	+0.38%	25,900	-	-2.54%	-	-
05/26	2,873	2,895	2,854	2,869	-0.35%	34,900	-	-3.04%	-	-
05/25	2,920	2,944	2,865	2,879	-1.17%	19,400	-	-2.8%	-	-
05/22	2,953	2,955	2,908	2,913	-0.55%	11,800	-	-1.75%	-	-
05/21	2,980	2,980	2,929	2,929	-0.61%	6,900	-	-1.25%	-	-
05/20	2,973	2,997	2,911	2,947	-1.93%	20,100	-	-0.67%	-	-
05/19	3,045	3,070	2,986	3,005	-0.5%	19,500	-	+1.18%	-	-
05/18	3,050	3,050	3,010	3,020	-0.98%	14,300	-	+1.62%	-	-
05/15	3,060	3,090	3,020	3,050	-0.16%	15,900	-	+2.66%	-	-
05/14	3,060	3,060	3,025	3,055	-0.16%	11,200	-	+2.97%	-	-
05/13	3,035	3,080	2,996	3,060	+3.03%	37,400	-	+3.24%	-	-
05/12	3,035	3,060	2,956	2,970	-2.46%	34,800	-	+0.3%	-	-
05/11	3,015	3,115	2,988	3,045	-0.16%	65,000	-	+2.8%	-	-
05/08	2,960	3,090	2,867	3,050	+2.49%	93,600	-	+3.15%	-	-
05/07	2,965	2,987	2,955	2,976	+2.09%	25,100	-	+0.85%	-	-
05/01	2,899	2,915	2,873	2,915	+0.83%	27,400	-	-1.29%	-	-
04/30	2,903	2,908	2,866	2,891	-1.77%	31,500	-	-2.23%	-	-
04/28	2,906	2,957	2,904	2,943	+1.27%	27,900	-	-0.64%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	953 286 3/30	767 230 6/1 230 5/13 他3件	15,300 51,000 9/7	-	-	131億9760万 3/31
2011年 3月期	1,077 323 4/13	613 184 11/12	231,000 770,000 11/12	151億1640万	86億1120万	134億7840万 3/31
2012年 3月期	1,083 325 3/27	747 224 9/12	60,000 200,000 5/9	152億1000万	104億8320万	147億4200万 3/30
2013年 3月期	1,077 323 4/23 323 4/20	857 257 9/11	610,800 2,036,000 3/12	151億1640万	120億2760万	135億6960万 3/29
2014年 3月期	1,047 314 5/22	827 248 4/2	160,800 536,000 5/22	146億9520万	116億640万	151億322万 3/31
2015年 3月期	1,160 348 3/18	933 280 4/11	107,700 359,000 9/26	178億8720万	143億9200万	166億4362万 3/31
2016年 3月期	1,300 390 7/2	970 291 2/24	37,200 124,000 5/20	200億4600万	149億5740万	156億9450万 3/31
2017年 3月期	1,300 3,900 2/1 3,900 1/26 他3件	957 287 6/15 287 6/14	46,800 156,000 6/14	200億4600万	147億5180万	192億9075万 3/31
2018年 3月期	1,647 4,940 1/24	1,162 3,485 4/13	105,900 35,300 1/31 35,300 10/23	253億9160万	179億1290万	213億237万 3/30
2019年 3月期	1,652 4,955 9/25	1,205 3,615 12/26 3,615 12/25	50,400 16,800 11/13	254億6870万	185億8110万	208億4957万 3/29
2020年 3月期	1,497 4,490 12/23 4,490 12/20	1,067 3,200 3/13	44,700 14,900 4/1	230億7860万	164億4800万	210億205万 3/31
2021年 3月期	1,550 4,650 8/14 4,650 8/13	1,337 4,010 4/6	116,400 38,800 9/18	239億100万	206億1140万	222億9457万 3/31
2022年 3月期	1,993 2/21	1,387 4,160 6/21 4,160 6/16	122,000 3/15	307億3206万	213億8240万	237億9952万 3/31
2023年 3月期	1,611 5/31	1,274 10/17	128,600 6/13	248億4162万	196億4508万	228億7950万 3/31
2024年 3月期	2,929 2/1	1,456 6/26 4/10 他2件	383,600 7/3	451億6518万	224億5152万	372億4044万 3/29
2025年 3月期	2,438 4/1	1,701 8/5	94,400 5/10	375億9396万	262億2942万	302億2637万 3/31
2026年 3月期	3,340 2/27	1,674 4/7	236,000 2/2	515億280万	258億1308万	446億7489万 3/31
最新	2,909 2026/9/25		19,300	448億5678万

愛知時計電機（7723）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート