日本精密（7771）の株価チャート
株価
4/16
- 前日 (4/15)
- 378
- 始値
- 386
- 高値
- 407
- 安値
- 385
- 終値 +5.03%
- 397
- 出来高 +39.31%
- 814,800
乖離率
- 株価（5日）
移動平均値 - +2.58%
387 - 株価（25日）
移動平均値 - -1.98%
405 - 出来高（5日）
移動平均値 - +90.78%
427,080
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 386 | 407 | 385 | 397 | +5.03% | 814,800 | 95億9947万 | -1.98% | 92.39 | 5.32 |
| 04/15 | 390 | 405 | 374 | 378 | -2.07% | 584,900 | 91億4005万 | -6.9% | 87.97 | 5.06 |
| 04/14 | 387 | 389 | 374 | 386 | -0.26% | 274,100 | 93億3349万 | -6.08% | 89.83 | 5.17 |
| 04/13 | 386 | 393 | 379 | 387 | +0.52% | 200,800 | 93億5767万 | -5.84% | 90.06 | 5.18 |
| 04/10 | 387 | 393 | 378 | 385 | +0.26% | 260,800 | 93億931万 | -6.55% | 89.6 | 5.16 |
| 04/09 | 395 | 398 | 380 | 384 | -1.79% | 245,500 | 92億8513万 | -7.02% | 89.36 | 5.14 |
| 04/08 | 371 | 392 | 367 | 391 | +7.71% | 498,300 | 94億5439万 | -5.33% | 90.99 | 5.24 |
| 04/07 | 390 | 393 | 356 | 363 | -5.96% | 485,700 | 87億7735万 | -11.89% | 84.48 | 4.86 |
| 04/06 | 394 | 398 | 384 | 386 | +1.85% | 247,600 | 93億3349万 | -6.99% | 89.83 | 5.17 |
| 04/03 | 382 | 399 | 379 | 379 | -0.26% | 259,600 | 91億6423万 | -9.11% | 88.2 | 5.08 |
| 04/02 | 401 | 407 | 379 | 380 | -4.52% | 418,300 | 91億8841万 | -9.31% | 88.43 | 5.09 |
| 04/01 | 410 | 413 | 396 | 398 | -0.5% | 520,400 | 96億2365万 | -5.69% | 92.62 | 5.33 |
| 03/31 | 402 | 411 | 399 | 400 | -2.44% | 405,800 | 96億7201万 | -5.21% | 93.09 | 5.36 |
| 03/30 | 405 | 412 | 401 | 410 | -2.38% | 437,600 | 99億1381万 | -2.38% | 95.42 | 5.49 |
| 03/27 | 413 | 422 | 408 | 420 | +1.2% | 311,900 | 101億5561万 | +0.24% | 97.74 | 5.62 |
| 03/26 | 450 | 452 | 410 | 415 | -6.11% | 585,000 | 100億3471万 | -1.19% | 96.58 | 5.56 |
| 03/25 | 434 | 459 | 433 | 442 | +3.76% | 603,400 | 106億8758万 | +4.25% | 102.86 | 5.92 |
| 03/24 | 435 | 439 | 411 | 426 | +3.9% | 577,400 | 103億70万 | -1.16% | 99.14 | 5.7 |
| 03/23 | 425 | 425 | 407 | 410 | -4.87% | 522,900 | 99億1381万 | -7.87% | 95.42 | 5.49 |
| 03/19 | 440 | 454 | 428 | 431 | -6.3% | 664,300 | 104億2160万 | -7.51% | 100.3 | 5.77 |
| 03/18 | 419 | 466 | 413 | 460 | +11.65% | 2,225,500 | 111億2282万 | -4.17% | 107.05 | 6.16 |
| 03/17 | 440 | 440 | 411 | 412 | -4.85% | 960,500 | 99億6217万 | -15.57% | 95.88 | 5.52 |
| 03/16 | 434 | 450 | 423 | 433 | +3.59% | 913,900 | 104億6996万 | -12.53% | 100.77 | 5.8 |
| 03/13 | 424 | 439 | 417 | 418 | -1.65% | 699,200 | 101億725万 | -15.9% | 97.28 | 5.6 |
| 03/12 | 441 | 441 | 415 | 425 | -3.41% | 892,900 | 102億7651万 | -14.49% | 98.91 | 5.69 |
| 03/11 | 483 | 483 | 440 | 440 | -8.9% | 2,820,200 | 106億3922万 | -10.93% | 102.4 | 5.89 |
| 03/10 | 418 | 483 | 416 | 483 | +19.85% | 4,058,200 | 116億7896万 | -1.23% | 112.4 | 6.47 |
| 03/09 | 401 | 426 | 389 | 403 | +0.5% | 1,264,300 | 89億6203万 | -16.39% | 93.79 | 5.4 |
| 03/06 | 415 | 415 | 401 | 401 | -3.37% | 482,400 | 89億1755万 | -16.11% | 93.32 | 5.37 |
| 03/05 | 405 | 427 | 395 | 415 | +10.67% | 1,538,800 | 92億2889万 | -12.26% | 96.58 | 5.56 |
| 03/04 | 377 | 388 | 361 | 375 | -3.1% | 1,018,500 | 83億3936万 | -20.04% | 87.27 | 5.02 |
| 03/03 | 420 | 433 | 387 | 387 | -7.86% | 959,500 | 86億622万 | -16.95% | 90.06 | 5.18 |
| 03/02 | 425 | 426 | 402 | 420 | -2.33% | 1,272,900 | 93億4008万 | -9.29% | 97.74 | 5.62 |
| 02/27 | 459 | 459 | 427 | 430 | -0.46% | 1,796,100 | 95億6246万 | -6.11% | 100.07 | 5.76 |
| 02/26 | 468 | 522 | 421 | 432 | -7.3% | 7,953,000 | 96億694万 | -4.21% | 100.54 | 5.78 |
| 02/25 | 390 | 466 | 356 | 466 | +20.73% | 5,522,200 | 103億6304万 | +4.48% | 108.45 | 6.24 |
| 02/24 | 392 | 410 | 333 | 386 | +4.89% | 3,546,600 | 85億8398万 | -12.87% | 89.83 | 5.17 |
| 02/20 | 364 | 399 | 351 | 368 | -2.65% | 3,374,800 | 81億8369万 | -16.36% | 85.64 | 4.93 |
| 02/19 | 412 | 413 | 356 | 378 | -13.3% | 5,746,800 | 84億607万 | -12.9% | 87.97 | 5.06 |
| 02/18 | 447 | 471 | 409 | 436 | -16.95% | 11,505,000 | 96億9589万 | +2.35% | 101.47 | 5.84 |
| 02/17 | 525 | 525 | 525 | 525 | -16% | 138,900 | 116億7510万 | +26.2% | 122.18 | 7.03 |
| 02/16 | 625 | 625 | 625 | 625 | -19.35% | 150,100 | 138億9893万 | +55.86% | 145.45 | 8.37 |
| 02/13 | 940 | 940 | 775 | 775 | -16.22% | 707,700 | 172億3468万 | +103.41% | 180.36 | 10.38 |
| 02/12 | 925 | 925 | 925 | 925 | +19.35% | 799,900 | 205億7042万 | +159.1% | 215.27 | 12.39 |
| 02/10 | 705 | 775 | 705 | 775 | +14.81% | 2,107,300 | 172億3468万 | +137% | 180.36 | 10.38 |
| 02/09 | 675 | 675 | 675 | 675 | +17.39% | 680,900 | 150億1085万 | +124.25% | 157.09 | 9.04 |
| 02/06 | 573 | 575 | 513 | 575 | +16.16% | 7,648,700 | 127億8702万 | +106.83% | 133.81 | 7.7 |
| 02/05 | 445 | 495 | 431 | 495 | +19.28% | 4,805,000 | 110億795万 | +91.86% | 115.2 | 6.63 |
| 02/04 | 350 | 415 | 345 | 415 | +23.88% | 5,584,600 | 92億2889万 | +71.49% | 96.58 | 5.56 |
| 02/03 | 346 | 360 | 319 | 335 | +1.21% | 1,554,800 | 74億4983万 | +46.29% | 77.96 | 4.49 |
| 02/02 | 302 | 370 | 302 | 331 | +11.82% | 5,874,800 | 73億6087万 | +51.14% | 77.03 | 4.43 |
| 01/30 | 302 | 319 | 295 | 296 | -1.99% | 1,161,300 | 65億8253万 | +41.63% | 68.89 | 3.96 |
| 01/29 | 295 | 326 | 284 | 302 | +2.37% | 1,477,500 | 67億1596万 | +50.25% | 70.28 | 4.04 |
| 01/28 | 293 | 308 | 276 | 295 | +0.34% | 898,500 | 65億6029万 | +53.65% | 68.65 | 3.95 |
| 01/27 | 302 | 304 | 287 | 294 | -2.65% | 873,900 | 65億3805万 | +59.78% | 68.42 | 3.94 |
| 01/26 | 311 | 318 | 302 | 302 | -1.63% | 1,152,300 | 67億1596万 | +72.57% | 70.28 | 4.04 |
| 01/23 | 310 | 339 | 299 | 307 | +1.66% | 4,580,900 | 68億2715万 | +84.94% | 71.45 | 4.11 |
| 01/22 | 258 | 323 | 258 | 302 | +17.97% | 11,943,900 | 67億1596万 | +92.36% | 70.28 | 4.04 |
| 01/21 | 238 | 267 | 230 | 256 | -17.42% | 8,789,700 | 56億9300万 | +71.81% | 59.58 | 3.43 |
| 01/20 | 392 | 399 | 310 | 310 | -20.51% | 4,358,000 | 68億9387万 | +118.31% | 72.14 | 4.15 |
| 01/19 | 358 | 390 | 348 | 390 | +25.81% | 3,621,200 | 86億7293万 | +193.23% | 90.76 | 5.22 |
| 01/16 | 310 | 310 | 256 | 310 | +34.78% | 9,201,000 | 68億9387万 | +156.2% | 72.14 | 4.15 |
| 01/15 | 208 | 230 | 206 | 230 | +27.78% | 16,957,700 | 51億1480万 | +107.21% | 53.53 | 3.08 |
| 01/14 | 183 | 186 | 167 | 180 | -1.64% | 9,038,200 | 40億289万 | +69.81% | 41.89 | 2.41 |
| 01/13 | 144 | 183 | 136 | 183 | +36.57% | 20,909,200 | 40億6960万 | +79.41% | 42.59 | 2.45 |
| 01/09 | 147 | 149 | 132 | 134 | -6.94% | 2,374,500 | 29億7993万 | +36.73% | 31.18 | 1.79 |
| 01/08 | 159 | 180 | 137 | 144 | -14.79% | 9,462,300 | 32億231万 | +50% | 33.51 | 1.93 |
| 01/07 | 189 | 192 | 151 | 169 | -1.17% | 16,557,200 | 37億5827万 | +79.79% | 39.33 | 2.26 |
| 01/06 | 151 | 171 | 148 | 171 | +41.32% | 10,653,000 | 38億274万 | +87.91% | 39.8 | 2.29 |
| 01/05 | 121 | 121 | 121 | 121 | +32.97% | 1,398,900 | 26億9083万 | +39.08% | 28.16 | 1.62 |
| 2025 | ||||||||||
| 12/30 | 89 | 95 | 88 | 91 | +4.6% | 687,900 | 20億2368万 | +5.81% | 21.18 | 1.12 |
| 12/29 | 87 | 88 | 86 | 87 | +1.16% | 36,000 | 19億3473万 | +1.16% | 20.25 | 1.07 |
| 12/26 | 86 | 88 | 86 | 86 | -1.15% | 111,800 | 19億1249万 | +1.18% | 20.01 | 1.06 |
| 12/25 | 87 | 88 | 86 | 87 | 0% | 41,200 | 19億3473万 | +2.35% | 20.25 | 1.07 |
| 12/24 | 89 | 90 | 87 | 87 | -2.25% | 228,400 | 19億3473万 | +2.35% | 20.25 | 1.07 |
| 12/23 | 87 | 90 | 87 | 89 | +1.14% | 189,500 | 19億7920万 | +4.71% | 20.71 | 1.1 |
| 12/22 | 87 | 88 | 86 | 88 | +2.33% | 66,800 | 19億5697万 | +3.53% | 20.48 | 1.08 |
| 12/19 | 85 | 86 | 84 | 86 | +2.38% | 44,500 | 19億1249万 | +1.18% | 20.01 | 1.06 |
| 12/18 | 83 | 85 | 83 | 84 | +1.2% | 119,900 | 18億6801万 | -2.33% | 19.55 | 1.03 |
| 12/17 | 84 | 84 | 83 | 83 | -1.19% | 283,700 | 18億4577万 | -3.49% | 19.32 | 1.02 |
| 12/16 | 84 | 84 | 83 | 84 | +1.2% | 79,500 | 18億6801万 | -2.33% | 19.55 | 1.03 |
| 12/15 | 85 | 85 | 83 | 83 | -2.35% | 82,900 | 18億4577万 | -3.49% | 19.32 | 1.02 |
| 12/12 | 83 | 85 | 83 | 85 | +2.41% | 30,400 | 18億9025万 | -2.3% | 19.78 | 1.05 |
| 12/11 | 84 | 84 | 83 | 83 | -1.19% | 52,800 | 18億4577万 | -4.6% | 19.32 | 1.02 |
| 12/10 | 84 | 85 | 83 | 84 | -1.18% | 63,900 | 18億6801万 | -3.45% | 19.55 | 1.03 |
| 12/09 | 83 | 86 | 83 | 85 | +2.41% | 92,300 | 18億9025万 | -2.3% | 19.78 | 1.05 |
| 12/08 | 84 | 85 | 83 | 83 | -2.35% | 45,800 | 18億4577万 | -4.6% | 19.32 | 1.02 |
| 12/05 | 84 | 85 | 84 | 85 | 0% | 30,900 | 18億9025万 | -3.41% | 19.78 | 1.05 |
| 12/04 | 86 | 86 | 84 | 85 | -1.16% | 38,200 | 18億9025万 | -3.41% | 19.78 | 1.05 |
| 12/03 | 87 | 87 | 85 | 86 | -1.15% | 115,900 | 19億1249万 | -2.27% | 20.01 | 1.06 |
| 12/02 | 88 | 88 | 87 | 87 | -1.14% | 53,500 | 19億3473万 | -1.14% | 20.25 | 1.07 |
| 12/01 | 89 | 90 | 87 | 88 | 0% | 187,300 | 19億5697万 | 0% | 20.48 | 1.08 |
| 11/28 | 87 | 89 | 87 | 88 | +2.33% | 99,000 | 19億5697万 | 0% | 20.48 | 1.08 |
| 11/27 | 86 | 88 | 85 | 86 | +1.18% | 126,400 | 19億1249万 | -3.37% | 20.01 | 1.06 |
| 11/26 | 84 | 86 | 84 | 85 | +1.19% | 30,900 | 18億9025万 | -4.49% | 19.78 | 1.05 |
| 11/25 | 84 | 86 | 83 | 84 | 0% | 124,800 | 18億6801万 | -5.62% | 19.55 | 1.03 |
| 11/21 | 84 | 85 | 83 | 84 | 0% | 89,100 | 18億6801万 | -5.62% | 19.55 | 1.03 |
| 11/20 | 85 | 86 | 84 | 84 | 0% | 84,300 | 18億6801万 | -5.62% | 19.55 | 1.03 |
| 11/19 | 85 | 87 | 83 | 84 | -2.33% | 574,100 | 18億6801万 | -6.67% | 19.55 | 1.03 |
| 11/18 | 88 | 91 | 86 | 86 | -3.37% | 289,800 | 19億1249万 | -4.44% | 20.01 | 1.06 |
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 |
| 最新 | 397 2026/4/16 | 814,800 | 95億9947万 | -1.98% 405 | |||
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）
- 2026/04/16 vs 2025/12/30
- 336%（4.36倍）
- 過去安値
21円（2011/03/15） - 1790%（18.9倍）
397円（4/16）
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。
