日本精密（7771）の株価チャート
株価
6/25
- 前日 (6/24)
- 322
- 始値
- 326
- 高値
- 326
- 安値
- 316
- 終値 -1.24%
- 318
- 出来高 +31.61%
- 155,700
乖離率
- 株価（5日）
移動平均値 - -1.24%
322 - 株価（25日）
移動平均値 - -2.75%
327 - 出来高（5日）
移動平均値 - -22.58%
201,100
2026/01/28～2026/06/25
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 | ||||||||||
| 06/25 | 326 | 326 | 316 | 318 | -1.24% | 155,700 | 76億8925万 | -2.75% | 38.11 | 3.74 |
| 06/24 | 315 | 329 | 315 | 322 | +2.22% | 118,300 | 77億8597万 | -1.83% | 38.59 | 3.79 |
| 06/23 | 341 | 341 | 315 | 315 | -7.35% | 237,500 | 76億1671万 | -4.55% | 37.75 | 3.7 |
| 06/22 | 320 | 344 | 320 | 340 | +8.28% | 389,500 | 82億2121万 | +2.1% | 40.75 | 4 |
| 06/19 | 318 | 323 | 312 | 314 | -1.26% | 104,500 | 75億9253万 | -5.71% | 37.63 | 3.69 |
| 06/18 | 325 | 328 | 315 | 318 | -1.24% | 121,800 | 76億8925万 | -5.64% | 38.11 | 3.74 |
| 06/17 | 328 | 335 | 316 | 322 | +0.63% | 218,900 | 77億8597万 | -5.29% | 38.59 | 3.79 |
| 06/16 | 316 | 323 | 312 | 320 | +1.27% | 216,300 | 77億3761万 | -6.71% | 38.35 | 3.76 |
| 06/15 | 330 | 334 | 313 | 316 | -4.24% | 355,900 | 76億4089万 | -8.67% | 37.87 | 3.72 |
| 06/12 | 288 | 363 | 288 | 330 | +15.79% | 3,148,600 | 79億7941万 | -5.44% | 39.55 | 3.88 |
| 06/11 | 299 | 299 | 280 | 285 | -5% | 189,300 | 68億9131万 | -19.03% | 34.16 | 3.35 |
| 06/10 | 306 | 307 | 293 | 300 | -1.96% | 236,100 | 72億5401万 | -16.2% | 35.96 | 3.53 |
| 06/09 | 311 | 318 | 304 | 306 | -1.29% | 157,100 | 73億9909万 | -15.24% | 36.67 | 3.6 |
| 06/08 | 320 | 322 | 304 | 310 | -4.62% | 210,800 | 74億9581万 | -15.07% | 37.15 | 3.65 |
| 06/05 | 315 | 333 | 315 | 325 | +3.17% | 186,100 | 78億5851万 | -11.92% | 38.95 | 3.82 |
| 06/04 | 320 | 320 | 310 | 315 | -2.17% | 172,800 | 76億1671万 | -15.32% | 37.75 | 3.7 |
| 06/03 | 326 | 328 | 314 | 322 | -0.92% | 259,800 | 77億8597万 | -14.13% | 38.59 | 3.79 |
| 06/02 | 339 | 339 | 320 | 325 | -4.69% | 258,800 | 78億5851万 | -14.02% | 38.95 | 3.82 |
| 06/01 | 346 | 349 | 341 | 341 | -1.16% | 142,100 | 82億4539万 | -10.5% | 40.87 | 4.01 |
| 05/29 | 350 | 355 | 345 | 345 | -1.15% | 159,700 | 83億4211万 | -9.92% | 41.35 | 4.06 |
| 05/28 | 353 | 354 | 345 | 349 | -1.13% | 134,200 | 84億3883万 | -9.59% | 41.83 | 4.1 |
| 05/27 | 368 | 368 | 349 | 353 | -3.02% | 189,400 | 85億3555万 | -9.02% | 42.31 | 4.15 |
| 05/26 | 368 | 374 | 364 | 364 | -1.09% | 131,300 | 88億153万 | -6.67% | 43.63 | 4.28 |
| 05/25 | 380 | 395 | 365 | 368 | +1.94% | 485,200 | 88億9825万 | -5.64% | 44.11 | 4.33 |
| 05/22 | 349 | 372 | 349 | 361 | +4.64% | 317,800 | 87億2899万 | -7.67% | 43.27 | 4.25 |
| 05/21 | 366 | 366 | 345 | 345 | -4.17% | 359,700 | 83億4211万 | -11.99% | 41.35 | 4.06 |
| 05/20 | 388 | 388 | 356 | 360 | -6.01% | 331,900 | 87億481万 | -8.63% | 43.15 | 4.23 |
| 05/19 | 363 | 389 | 363 | 383 | +7.89% | 496,300 | 92億6095万 | -3.04% | 45.9 | 4.5 |
| 05/18 | 381 | 381 | 349 | 355 | -13.41% | 955,100 | 85億8391万 | -10.13% | 42.55 | 4.17 |
| 05/15 | 424 | 455 | 406 | 410 | +4.59% | 2,112,100 | 99億1381万 | +3.8% | 49.14 | 4.82 |
| 05/14 | 395 | 396 | 390 | 392 | 0% | 184,800 | 94億7857万 | -0.51% | 46.98 | 4.61 |
| 05/13 | 395 | 398 | 392 | 392 | -0.76% | 187,200 | 94億7857万 | -0.51% | 46.98 | 4.61 |
| 05/12 | 407 | 408 | 391 | 395 | -2.47% | 401,600 | 95億5111万 | +0.51% | 47.34 | 4.64 |
| 05/11 | 420 | 423 | 403 | 405 | +0.5% | 358,600 | 97億9291万 | +3.05% | 48.54 | 4.76 |
| 05/08 | 414 | 414 | 402 | 403 | -2.66% | 292,700 | 97億4455万 | +2.54% | 48.3 | 4.74 |
| 05/07 | 413 | 433 | 410 | 414 | +4.28% | 789,400 | 100億1053万 | +5.08% | 49.62 | 4.87 |
| 05/01 | 408 | 412 | 395 | 397 | -1.98% | 314,500 | 95億9947万 | +0.76% | 47.58 | 4.67 |
| 04/30 | 404 | 418 | 401 | 405 | +0.25% | 445,400 | 97億9291万 | +2.79% | 48.54 | 4.76 |
| 04/28 | 402 | 411 | 397 | 404 | +1% | 335,400 | 97億6873万 | +2.02% | 48.42 | 4.75 |
| 04/27 | 396 | 410 | 394 | 400 | +2.56% | 508,700 | 96億7201万 | +0.76% | 47.94 | 4.7 |
| 04/24 | 397 | 402 | 390 | 390 | -1.76% | 273,400 | 94億3021万 | -1.76% | 46.74 | 4.59 |
| 04/23 | 399 | 407 | 393 | 397 | +0.25% | 413,200 | 95億9947万 | -0.5% | 47.58 | 4.67 |
| 04/22 | 399 | 400 | 391 | 396 | -1.74% | 240,600 | 95億7529万 | -1.25% | 47.46 | 4.66 |
| 04/21 | 424 | 425 | 396 | 403 | -4.28% | 751,100 | 97億4455万 | +0.25% | 48.3 | 4.74 |
| 04/20 | 403 | 423 | 401 | 421 | +8.79% | 1,337,600 | 101億7979万 | +4.47% | 50.46 | 4.95 |
| 04/17 | 404 | 404 | 381 | 387 | -2.52% | 337,900 | 93億5767万 | -3.97% | 46.38 | 4.55 |
| 04/16 | 386 | 407 | 385 | 397 | +5.03% | 814,800 | 95億9947万 | -1.98% | 47.58 | 4.67 |
| 04/15 | 390 | 405 | 374 | 378 | -2.07% | 584,900 | 91億4005万 | -6.9% | 45.3 | 4.44 |
| 04/14 | 387 | 389 | 374 | 386 | -0.26% | 274,100 | 93億3349万 | -6.08% | 46.26 | 4.54 |
| 04/13 | 386 | 393 | 379 | 387 | +0.52% | 200,800 | 93億5767万 | -5.84% | 46.38 | 4.55 |
| 04/10 | 387 | 393 | 378 | 385 | +0.26% | 260,800 | 93億931万 | -6.55% | 46.14 | 4.53 |
| 04/09 | 395 | 398 | 380 | 384 | -1.79% | 245,500 | 92億8513万 | -7.02% | 46.02 | 4.52 |
| 04/08 | 371 | 392 | 367 | 391 | +7.71% | 498,300 | 94億5439万 | -5.33% | 46.86 | 4.6 |
| 04/07 | 390 | 393 | 356 | 363 | -5.96% | 485,700 | 87億7735万 | -11.89% | 43.51 | 4.27 |
| 04/06 | 394 | 398 | 384 | 386 | +1.85% | 247,600 | 93億3349万 | -6.99% | 46.26 | 4.54 |
| 04/03 | 382 | 399 | 379 | 379 | -0.26% | 259,600 | 91億6423万 | -9.11% | 45.42 | 4.46 |
| 04/02 | 401 | 407 | 379 | 380 | -4.52% | 418,300 | 91億8841万 | -9.31% | 45.54 | 4.47 |
| 04/01 | 410 | 413 | 396 | 398 | -0.5% | 520,400 | 96億2365万 | -5.69% | 47.7 | 4.68 |
| 03/31 | 402 | 411 | 399 | 400 | -2.44% | 405,800 | 96億7201万 | -5.21% | 27.35 | 4.7 |
| 03/30 | 405 | 412 | 401 | 410 | -2.38% | 437,600 | 99億1381万 | -2.38% | 28.03 | 4.82 |
| 03/27 | 413 | 422 | 408 | 420 | +1.2% | 311,900 | 101億5561万 | +0.24% | 28.71 | 4.94 |
| 03/26 | 450 | 452 | 410 | 415 | -6.11% | 585,000 | 100億3471万 | -1.19% | 28.37 | 4.88 |
| 03/25 | 434 | 459 | 433 | 442 | +3.76% | 603,400 | 106億8758万 | +4.25% | 30.22 | 5.2 |
| 03/24 | 435 | 439 | 411 | 426 | +3.9% | 577,400 | 103億70万 | -1.16% | 29.12 | 5.01 |
| 03/23 | 425 | 425 | 407 | 410 | -4.87% | 522,900 | 99億1381万 | -7.87% | 28.03 | 4.82 |
| 03/19 | 440 | 454 | 428 | 431 | -6.3% | 664,300 | 104億2160万 | -7.51% | 29.46 | 5.07 |
| 03/18 | 419 | 466 | 413 | 460 | +11.65% | 2,225,500 | 111億2282万 | -4.17% | 31.45 | 5.41 |
| 03/17 | 440 | 440 | 411 | 412 | -4.85% | 960,500 | 99億6217万 | -15.57% | 28.17 | 4.84 |
| 03/16 | 434 | 450 | 423 | 433 | +3.59% | 913,900 | 104億6996万 | -12.53% | 29.6 | 5.09 |
| 03/13 | 424 | 439 | 417 | 418 | -1.65% | 699,200 | 101億725万 | -15.9% | 28.58 | 4.92 |
| 03/12 | 441 | 441 | 415 | 425 | -3.41% | 892,900 | 102億7651万 | -14.49% | 29.05 | 5 |
| 03/11 | 483 | 483 | 440 | 440 | -8.9% | 2,820,200 | 106億3922万 | -10.93% | 30.08 | 5.17 |
| 03/10 | 418 | 483 | 416 | 483 | +19.85% | 4,058,200 | 116億7896万 | -1.23% | 33.02 | 5.68 |
| 03/09 | 401 | 426 | 389 | 403 | +0.5% | 1,264,300 | 89億6203万 | -16.39% | 25.32 | 4.36 |
| 03/06 | 415 | 415 | 401 | 401 | -3.37% | 482,400 | 89億1755万 | -16.11% | 25.19 | 4.33 |
| 03/05 | 405 | 427 | 395 | 415 | +10.67% | 1,538,800 | 92億2889万 | -12.26% | 26.07 | 4.48 |
| 03/04 | 377 | 388 | 361 | 375 | -3.1% | 1,018,500 | 83億3936万 | -20.04% | 23.56 | 4.05 |
| 03/03 | 420 | 433 | 387 | 387 | -7.86% | 959,500 | 86億622万 | -16.95% | 24.31 | 4.18 |
| 03/02 | 425 | 426 | 402 | 420 | -2.33% | 1,272,900 | 93億4008万 | -9.29% | 26.39 | 4.54 |
| 02/27 | 459 | 459 | 427 | 430 | -0.46% | 1,796,100 | 95億6246万 | -6.11% | 27.01 | 4.65 |
| 02/26 | 468 | 522 | 421 | 432 | -7.3% | 7,953,000 | 96億694万 | -4.21% | 27.14 | 4.67 |
| 02/25 | 390 | 466 | 356 | 466 | +20.73% | 5,522,200 | 103億6304万 | +4.48% | 29.28 | 5.04 |
| 02/24 | 392 | 410 | 333 | 386 | +4.89% | 3,546,600 | 85億8398万 | -12.87% | 24.25 | 4.17 |
| 02/20 | 364 | 399 | 351 | 368 | -2.65% | 3,374,800 | 81億8369万 | -16.36% | 23.12 | 3.98 |
| 02/19 | 412 | 413 | 356 | 378 | -13.3% | 5,746,800 | 84億607万 | -12.9% | 23.75 | 4.08 |
| 02/18 | 447 | 471 | 409 | 436 | -16.95% | 11,505,000 | 96億9589万 | +2.35% | 27.39 | 4.71 |
| 02/17 | 525 | 525 | 525 | 525 | -16% | 138,900 | 116億7510万 | +26.2% | 32.98 | 5.67 |
| 02/16 | 625 | 625 | 625 | 625 | -19.35% | 150,100 | 138億9893万 | +55.86% | 39.27 | 6.75 |
| 02/13 | 940 | 940 | 775 | 775 | -16.22% | 707,700 | 172億3468万 | +103.41% | 48.69 | 8.38 |
| 02/12 | 925 | 925 | 925 | 925 | +19.35% | 799,900 | 205億7042万 | +159.1% | 58.11 | 10 |
| 02/10 | 705 | 775 | 705 | 775 | +14.81% | 2,107,300 | 172億3468万 | +137% | 48.69 | 8.38 |
| 02/09 | 675 | 675 | 675 | 675 | +17.39% | 680,900 | 150億1085万 | +124.25% | 42.41 | 7.29 |
| 02/06 | 573 | 575 | 513 | 575 | +16.16% | 7,648,700 | 127億8702万 | +106.83% | 36.12 | 6.21 |
| 02/05 | 445 | 495 | 431 | 495 | +19.28% | 4,805,000 | 110億795万 | +91.86% | 31.1 | 5.35 |
| 02/04 | 350 | 415 | 345 | 415 | +23.88% | 5,584,600 | 92億2889万 | +71.49% | 26.07 | 4.48 |
| 02/03 | 346 | 360 | 319 | 335 | +1.21% | 1,554,800 | 74億4983万 | +46.29% | 21.05 | 3.62 |
| 02/02 | 302 | 370 | 302 | 331 | +11.82% | 5,874,800 | 73億6087万 | +51.14% | 20.8 | 3.58 |
| 01/30 | 302 | 319 | 295 | 296 | -1.99% | 1,161,300 | 65億8253万 | +41.63% | 18.6 | 3.2 |
| 01/29 | 295 | 326 | 284 | 302 | +2.37% | 1,477,500 | 67億1596万 | +50.25% | 18.97 | 3.26 |
| 01/28 | 293 | 308 | 276 | 295 | +0.34% | 898,500 | 65億6029万 | +53.65% | 18.53 | 3.19 |
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 | 276 6/27 | 51 3/21 | 2,542,000 3/26 | - | - | +84% 12/27 | -32.46% 1/23 |
| 2009年 3月期 | 155 5/26 | 27 1/23 | 3,886,000 5/26 | - | - | +77.38% 1/30 | -32.37% 12/8 |
| 2010年 3月期 | 83 7/1 | 36 11/20 11/19 | 3,709,000 7/1 | - | - | +28.81% 7/1 | -17.53% 11/18 |
| 2011年 3月期 | 74 1/24 | 21 3/15 | 2,641,000 1/24 | 11億4137万 | 3億2390万 | +23.66% 1/24 | -52.12% 3/15 |
| 2012年 3月期 | 168 1/17 | 42 4/8 | 4,725,000 5/11 | 25億9123万 | 6億4780万 | +92% 1/17 | -12.92% 9/26 |
| 2013年 3月期 | 148 4/16 4/13 | 51 11/5 11/2 他2件 | 3,574,000 12/27 | 22億8275万 | 7億8662万 | +46.79% 12/27 | -39.24% 5/14 |
| 2014年 3月期 | 170 1/7 | 71 4/2 4/1 | 14,806,000 11/7 | 26億2207万 | 10億9510万 | +42.82% 5/9 | -30.92% 2/4 |
| 2015年 3月期 | 305 11/28 | 81 5/21 | 12,765,000 11/25 | 53億8690万 | 12億4934万 | +63.73% 11/27 | -13.4% 5/21 |
| 2016年 3月期 | 380 3/8 3/7 | 244 4/6 | 1,696,000 4/6 | 70億301万 | 43億952万 | +23.02% 3/2 | -14.3% 8/25 |
| 2017年 3月期 | 403 5/11 | 176 11/9 | 2,114,000 12/5 | 74億2688万 | 33億334万 | +14.73% 12/5 | -33.73% 6/24 |
| 2018年 3月期 | 207 10/25 | 144 9/6 | 3,395,000 10/25 | 38億8518万 | 27億273万 | +19.63% 10/25 | -14.35% 2/14 |
| 2019年 3月期 | 168 10/3 | 73 12/25 | 9,422,100 1/22 | 31億5319万 | 14億3904万 | +43.48% 1/22 | -32.36% 12/25 |
| 2020年 3月期 | 154 6/11 6/6 | 57 3/17 | 13,469,200 6/6 | 30億3580万 | 11億2364万 | +34.17% 6/6 | -35.13% 3/13 |
| 2021年 3月期 | 122 6/3 | 59 4/6 | 6,304,600 6/3 | 24億498万 | 11億6306万 | +24.35% 6/3 | -15.02% 12/28 |
| 2022年 3月期 | 86 12/8 | 55 1/28 1/27 | 12,483,900 12/8 | 19億1249万 | 12億2310万 | +21.8% 12/8 | -11.05% 1/27 |
| 2023年 3月期 | 126 12/12 | 61 5/25 4/28 他2件 | 20,543,700 12/12 | 28億202万 | 13億5653万 | +32.82% 12/12 | -10.09% 3/14 |
| 2024年 3月期 | 102 4/19 | 67 2/16 2/15 | 776,600 5/12 | 22億6830万 | 14億8996万 | +11.57% 2/29 | -9.26% 12/26 |
| 2025年 3月期 | 107 5/15 | 58 8/5 | 11,492,400 5/15 | 23億7949万 | 12億8982万 | +34.39% 5/15 | -21.39% 8/5 |
| 2026年 3月期 | 940 2/13 | 58 4/7 | 23,232,500 5/16 | 209億400万 | 12億8982万 | +193.76% 1/19 | -19.98% 3/4 |
| 最新 | 318 2026/6/25 | 155,700 | 76億8925万 | -2.75% 327 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -65%（0.35倍）
- 1999/12/27 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/26 vs 1999/12/27
- 65%（1.65倍）
- 2001/12/25 vs 2000/12/26
- -60%（0.4倍）
- 2002/12/27 vs 2001/12/25
- 44%（1.44倍）
- 2003/12/29 vs 2002/12/27
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/29
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/06/25 vs 2025/12/30
- 249%（3.49倍）
- 過去安値
21円（2011/03/15） - 1414%（15.14倍）
318円（6/25）
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。
