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
11/11	1,050	1,050	1,031	1,033	-1.62%	6,100	-	-1.9%	-	-
11/10	1,049	1,050	1,023	1,050	+2.84%	9,400	-	-0.47%	-	-
11/09	1,003	1,029	1,003	1,021	+3.34%	17,400	-	-3.31%	-	-
11/06	1,020	1,021	980	988	-5.82%	46,200	-	-6.7%	-	-
11/05	1,050	1,062	1,043	1,049	+0.87%	9,300	-	-1.32%	-	-
11/04	1,039	1,048	1,030	1,040	+0.1%	21,200	-	-2.35%	-	-
11/02	1,045	1,049	1,039	1,039	-0.38%	4,500	-	-2.62%	-	-
10/30	1,039	1,056	1,039	1,043	+0.48%	11,700	-	-2.43%	-	-
10/29	1,052	1,052	1,038	1,038	-0.86%	18,700	-	-3.08%	-	-
10/28	1,049	1,054	1,047	1,047	-0.48%	7,200	-	-2.42%	-	-
10/27	1,070	1,070	1,051	1,052	-1.77%	7,000	-	-2.05%	-	-
10/26	1,048	1,071	1,048	1,071	+1.71%	8,100	-	-0.46%	-	-
10/23	1,057	1,060	1,043	1,053	-0.85%	19,200	-	-2.14%	-	-
10/22	1,069	1,073	1,062	1,062	-0.65%	3,600	-	-1.39%	-	-
10/21	1,068	1,069	1,061	1,069	+0.56%	5,300	-	-0.74%	-	-
10/20	1,059	1,068	1,055	1,063	0%	11,900	-	-1.21%	-	-
10/19	1,059	1,068	1,059	1,063	-0.84%	3,300	-	-1.3%	-	-
10/16	1,055	1,072	1,055	1,072	+1.52%	14,200	-	-0.56%	-	-
10/15	1,063	1,063	1,055	1,056	-1.31%	17,500	-	-2.04%	-	-
10/14	1,070	1,072	1,064	1,070	-0.47%	5,300	-	-0.83%	-	-
10/13	1,063	1,075	1,063	1,075	+0.75%	5,500	-	-0.37%	-	-
10/09	1,062	1,072	1,062	1,067	-0.09%	6,300	-	-1.2%	-	-
10/08	1,064	1,069	1,055	1,068	+0.38%	15,300	-	-1.2%	-	-
10/07	1,064	1,073	1,064	1,064	-0.37%	4,500	-	-1.66%	-	-
10/06	1,075	1,082	1,056	1,068	-1.2%	13,000	-	-1.39%	-	-
10/05	1,076	1,095	1,075	1,081	+0.93%	6,200	-	-0.37%	-	-
10/02	1,115	1,115	1,071	1,071	-2.72%	21,700	-	-1.29%	-	-
10/01	1,099	1,104	1,095	1,101	+0.18%	4,400	-	+1.38%	-	-
09/30	1,098	1,104	1,087	1,099	+1.48%	9,300	-	+1.1%	-	-
09/29	1,095	1,097	1,083	1,083	-0.82%	4,900	-	-0.46%	-	-
09/28	1,094	1,101	1,092	1,092	-0.18%	5,500	-	+0.28%	-	-
09/25	1,087	1,094	1,078	1,094	+0.64%	3,900	-	+0.37%	-	-
09/24	1,096	1,096	1,080	1,087	+0.09%	6,800	-	-0.46%	-	-
09/18	1,089	1,089	1,078	1,086	+0.09%	6,100	-	-0.73%	-	-
09/17	1,089	1,092	1,080	1,085	-0.37%	11,500	-	-0.82%	-	-
09/16	1,080	1,094	1,073	1,089	+0.83%	8,400	-	-0.55%	-	-
09/15	1,070	1,080	1,070	1,080	+0.93%	2,500	-	-1.46%	-	-
09/14	1,064	1,077	1,064	1,070	+0.94%	6,600	-	-2.46%	-	-
09/11	1,069	1,069	1,045	1,060	-0.47%	11,900	-	-3.55%	-	-
09/10	1,084	1,087	1,049	1,065	-1.3%	66,100	-	-3.27%	-	-
09/09	1,075	1,084	1,072	1,079	+0.28%	22,900	-	-2.18%	-	-
09/08	1,079	1,085	1,076	1,076	-0.46%	18,800	-	-2.54%	-	-
09/07	1,090	1,090	1,079	1,081	-0.28%	15,300	-	-2.17%	-	-
09/04	1,082	1,090	1,082	1,084	+0.18%	8,500	-	-1.99%	-	-
09/03	1,082	1,089	1,078	1,082	-0.28%	8,000	-	-2.17%	-	-
09/02	1,088	1,092	1,082	1,085	-0.28%	10,900	-	-1.9%	-	-
09/01	1,104	1,104	1,075	1,088	-0.73%	20,800	-	-1.54%	-	-
08/31	1,108	1,108	1,090	1,096	-0.72%	17,500	-	-0.81%	-	-
08/28	1,102	1,105	1,096	1,104	+0.55%	4,800	-	-0.09%	-	-
08/27	1,105	1,105	1,093	1,098	-0.09%	1,200	-	-0.63%	-	-
08/26	1,099	1,109	1,099	1,099	+0.09%	7,200	-	-0.45%	-	-
08/25	1,110	1,110	1,088	1,098	-1.17%	21,200	-	-0.54%	-	-
08/24	1,116	1,116	1,111	1,111	-0.45%	1,500	-	+0.73%	-	-
08/21	1,126	1,129	1,112	1,116	-0.27%	5,300	-	+1.27%	-	-
08/20	1,123	1,128	1,114	1,119	-0.8%	4,400	-	+1.63%	-	-
08/19	1,128	1,130	1,109	1,128	-0.27%	4,800	-	+2.55%	-	-
08/18	1,122	1,132	1,122	1,131	+0.27%	3,500	-	+2.91%	-	-
08/17	1,111	1,128	1,108	1,128	+2.08%	9,700	-	+2.83%	-	-
08/14	1,104	1,111	1,101	1,105	-0.45%	11,700	-	+0.91%	-	-
08/13	1,115	1,120	1,105	1,110	-0.09%	16,300	-	+1.37%	-	-
08/12	1,109	1,112	1,104	1,111	+0.18%	7,700	-	+1.55%	-	-
08/10	1,101	1,110	1,098	1,109	+0.73%	13,600	-	+1.46%	-	-
08/07	1,092	1,121	1,086	1,101	-1.34%	13,400	-	+0.82%	-	-
08/06	1,120	1,141	1,116	1,116	+0.72%	13,100	-	+2.2%	-	-
08/05	1,129	1,129	1,107	1,108	+0.27%	4,400	-	+1.56%	-	-
08/04	1,114	1,123	1,102	1,105	-0.81%	18,500	-	+1.47%	-	-
08/03	1,095	1,114	1,084	1,114	+1.92%	17,900	-	+2.39%	-	-
07/31	1,094	1,095	1,086	1,093	+0.74%	17,900	-	+0.55%	-	-
07/30	1,082	1,091	1,082	1,085	+0.28%	15,100	-	-0.09%	-	-
07/29	1,089	1,092	1,079	1,082	+0.09%	17,800	-	-0.37%	-	-
07/28	1,090	1,091	1,068	1,081	-0.73%	20,200	-	-0.46%	-	-
07/27	1,090	1,096	1,087	1,089	-0.09%	81,300	-	+0.37%	-	-
07/24	1,092	1,092	1,082	1,090	0%	21,600	-	+0.46%	-	-
07/23	1,090	1,092	1,089	1,090	0%	5,500	-	+0.46%	-	-
07/22	1,085	1,092	1,085	1,090	0%	8,800	-	+0.46%	-	-
07/21	1,077	1,092	1,077	1,090	+1.3%	10,400	-	+0.46%	-	-
07/17	1,090	1,091	1,074	1,076	-1.28%	15,100	-	-0.74%	-	-
07/16	1,090	1,091	1,089	1,090	0%	111,800	-	+0.55%	-	-
07/15	1,090	1,107	1,089	1,090	0%	115,200	-	+0.55%	-	-
07/14	1,090	1,101	1,087	1,090	0%	20,200	-	+0.65%	-	-
07/13	1,090	1,099	1,086	1,090	0%	14,300	-	+0.74%	-	-
07/10	1,090	1,095	1,088	1,090	0%	41,100	-	+0.74%	-	-
07/09	1,090	1,092	1,082	1,090	0%	26,000	-	+0.83%	-	-
07/08	1,089	1,095	1,087	1,090	0%	18,100	-	+0.83%	-	-
07/07	1,090	1,109	1,088	1,090	-0.09%	23,600	-	+0.93%	-	-
07/06	1,090	1,099	1,085	1,091	+0.09%	20,200	-	+1.21%	-	-
07/03	1,083	1,101	1,082	1,090	0%	17,100	-	+1.21%	-	-
07/02	1,088	1,108	1,079	1,090	+1.02%	11,000	-	+1.21%	-	-
07/01	1,080	1,089	1,078	1,079	0%	4,300	-	+0.19%	-	-
06/30	1,090	1,090	1,074	1,079	+0.56%	6,800	-	+0.19%	-	-
06/29	1,090	1,090	1,072	1,073	-0.46%	3,200	-	-0.46%	-	-
06/26	1,087	1,087	1,078	1,078	-0.09%	2,500	-	0%	-	-
06/25	1,090	1,090	1,076	1,079	-0.37%	5,300	-	+0.09%	-	-
06/24	1,072	1,089	1,072	1,083	+0.46%	3,000	-	+0.46%	-	-
06/23	1,071	1,079	1,061	1,078	+0.65%	8,200	-	+0.09%	-	-
06/22	1,072	1,078	1,071	1,071	-0.83%	3,600	-	-0.56%	-	-
06/19	1,085	1,089	1,080	1,080	-0.92%	1,500	-	+0.37%	-	-
06/18	1,089	1,097	1,085	1,090	+0.09%	19,600	-	+1.3%	-	-
06/17	1,072	1,100	1,070	1,089	+0.83%	11,000	-	+1.21%	-	-
06/16	1,085	1,093	1,080	1,080	+0.56%	54,400	-	+0.47%	-	-

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	523 3/19	245 4/3	307,600 3/1	-	-	45億2223万 3/31
2011年 3月期	594 2/9	350 10/26	202,200 10/26	56億795万	33億435万	44億6559万 3/31
2012年 3月期	486 4/4	287 11/21	136,100 11/16	45億8832万	27億956万	38億7081万 3/30
2013年 3月期	609 3/25	390 4/6 4/5	57,700 4/11	57億4956万	36億8199万	55億3242万 3/29
2014年 3月期	690 5/8	345 3/31	389,500 5/17	65億1429万	32億5742万	30億9044万 3/31
2015年 3月期	405 10/6	284 5/19	1,392,800 10/6	38億2392万	26億8147万	33億6107万 3/31
2016年 3月期	575 8/21	361 2/12	367,400 8/10	54億2903万	34億848万	42億6893万 3/31
2017年 3月期	890 2/9	415 7/7 6/24	516,100 2/9	84億320万	39億1834万	63億3792万 12/29
2018年 12月期	841 2/1	451 12/26	362,700 7/6	79億4055万	42億5825万	44億9591万 12/28
2019年 12月期	628 11/28	492 8/30	451,600 12/30	59億2945万	46億4536万	52億7625万 12/30
2020年 12月期	608 1/9	362 3/19	68,800 3/13	57億4061万	34億1793万	45億508万 12/30
2021年 12月期	825 12/21	492 1/14	1,880,500 5/13	77億8948万	46億4536万	67億3572万 12/30
2022年 12月期	865 9/7	542 3/8	493,600 9/21	81億6715万	51億1745万	66億5001万 12/30
2023年 12月期	1,137 12/12	700 8/17	243,800 12/12	107億3532万	66億926万	81億4949万 12/29
2024年 12月期	1,474 7/3	807 2/15	293,000 3/21	139億1721万	76億1953万	113億1964万 12/30
2025年 12月期	1,435 3/28	1,002 6/25	446,300 7/4	135億4898万	94億6068万	104億430万 12/30
最新	1,033 2026/11/11		6,100	97億5337万

遠藤製作所（7841）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート