遠藤製作所（7841）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,060
- 始値
- 1,056
- 高値
- 1,064
- 安値
- 1,054
- 終値 -0.47%
- 1,055
- 出来高 +162.81%
- 31,800
乖離率
- 株価（5日）
移動平均値 - -1.86%
1,075 - 株価（25日）
移動平均値 - -4.26%
1,102 - 出来高（5日）
移動平均値 - +21.84%
26,100
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,056 | 1,064 | 1,054 | 1,055 | -0.47% | 31,800 | 99億6109万 | -4.26% | 9.27 | 0.41 |
| 05/12 | 1,062 | 1,073 | 1,059 | 1,060 | 0% | 12,100 | 100億830万 | -3.99% | 9.31 | 0.41 |
| 05/11 | 1,087 | 1,087 | 1,060 | 1,060 | -3.02% | 55,800 | 100億830万 | -4.25% | 9.31 | 0.41 |
| 05/08 | 1,092 | 1,096 | 1,077 | 1,093 | -1.18% | 15,200 | 103億1988万 | -1.44% | 9.6 | 0.42 |
| 05/07 | 1,094 | 1,106 | 1,090 | 1,106 | +1.1% | 15,600 | 104億4263万 | -0.36% | 9.72 | 0.43 |
| 05/01 | 1,085 | 1,097 | 1,077 | 1,094 | +0.46% | 18,100 | 103億2932万 | -1.53% | 9.61 | 0.42 |
| 04/30 | 1,115 | 1,115 | 1,075 | 1,089 | -0.73% | 68,500 | 102億8212万 | -2.16% | 9.57 | 0.42 |
| 04/28 | 1,089 | 1,104 | 1,083 | 1,097 | +1.57% | 24,100 | 103億5765万 | -1.7% | 9.64 | 0.42 |
| 04/27 | 1,100 | 1,100 | 1,078 | 1,080 | -1.55% | 58,800 | 101億9714万 | -3.4% | 9.49 | 0.42 |
| 04/24 | 1,100 | 1,113 | 1,097 | 1,097 | -1.35% | 12,300 | 103億5765万 | -2.05% | 9.64 | 0.42 |
| 04/23 | 1,118 | 1,118 | 1,094 | 1,112 | -0.54% | 19,100 | 104億9928万 | -0.8% | 9.77 | 0.43 |
| 04/22 | 1,110 | 1,119 | 1,109 | 1,118 | +0.36% | 16,100 | 105億5593万 | -0.53% | 9.82 | 0.43 |
| 04/21 | 1,120 | 1,128 | 1,114 | 1,114 | -0.54% | 54,100 | 105億1816万 | -1.07% | 9.79 | 0.43 |
| 04/20 | 1,119 | 1,124 | 1,116 | 1,120 | +0.81% | 29,100 | 105億7481万 | -0.8% | 9.84 | 0.43 |
| 04/17 | 1,118 | 1,122 | 1,111 | 1,111 | -0.63% | 19,500 | 104億8983万 | -1.77% | 9.76 | 0.43 |
| 04/16 | 1,120 | 1,122 | 1,116 | 1,118 | -0.18% | 13,400 | 105億5593万 | -1.5% | 9.82 | 0.43 |
| 04/15 | 1,120 | 1,127 | 1,117 | 1,120 | 0% | 37,700 | 105億7481万 | -1.67% | 9.84 | 0.43 |
| 04/14 | 1,116 | 1,123 | 1,115 | 1,120 | +0.27% | 27,300 | 105億7481万 | -2.01% | 9.84 | 0.43 |
| 04/13 | 1,094 | 1,121 | 1,094 | 1,117 | +1.09% | 37,900 | 105億4649万 | -2.53% | 9.82 | 0.43 |
| 04/10 | 1,118 | 1,118 | 1,100 | 1,105 | -1.16% | 12,900 | 104億3318万 | -4% | 9.71 | 0.42 |
| 04/09 | 1,120 | 1,120 | 1,096 | 1,118 | -0.18% | 41,700 | 105億5593万 | -3.2% | 9.82 | 0.43 |
| 04/08 | 1,116 | 1,127 | 1,112 | 1,120 | +0.54% | 70,200 | 105億7481万 | -3.28% | 9.84 | 0.43 |
| 04/07 | 1,111 | 1,119 | 1,103 | 1,114 | +0.27% | 12,700 | 105億1816万 | -4.05% | 9.79 | 0.43 |
| 04/06 | 1,114 | 1,114 | 1,090 | 1,111 | +0.36% | 29,200 | 104億8983万 | -4.8% | 9.76 | 0.43 |
| 04/03 | 1,105 | 1,121 | 1,090 | 1,107 | +0.27% | 40,700 | 104億5207万 | -5.63% | 9.73 | 0.43 |
| 04/02 | 1,120 | 1,132 | 1,104 | 1,104 | -2.13% | 80,600 | 104億2374万 | -6.36% | 9.7 | 0.42 |
| 04/01 | 1,119 | 1,185 | 1,116 | 1,128 | +1.17% | 91,500 | 106億5035万 | -4.65% | 9.91 | 0.43 |
| 03/31 | 1,120 | 1,139 | 1,106 | 1,115 | -0.45% | 28,800 | 105億2760万 | -6.07% | 9.8 | 0.43 |
| 03/30 | 1,120 | 1,131 | 1,099 | 1,120 | -1.32% | 50,700 | 105億7481万 | -5.96% | 9.84 | 0.43 |
| 03/27 | 1,129 | 1,151 | 1,128 | 1,135 | +0.44% | 19,700 | 107億1644万 | -5.1% | 9.97 | 0.44 |
| 03/26 | 1,169 | 1,169 | 1,125 | 1,130 | -3% | 14,200 | 106億6923万 | -5.83% | 9.93 | 0.43 |
| 03/25 | 1,145 | 1,165 | 1,139 | 1,165 | +1.92% | 6,100 | 109億9969万 | -3.16% | 10.24 | 0.45 |
| 03/24 | 1,126 | 1,143 | 1,121 | 1,143 | +1.51% | 8,300 | 107億9197万 | -5.15% | 10.04 | 0.44 |
| 03/23 | 1,097 | 1,143 | 1,097 | 1,126 | -1.49% | 33,500 | 106億3146万 | -7.02% | 9.89 | 0.43 |
| 03/19 | 1,166 | 1,166 | 1,143 | 1,143 | -2.22% | 17,400 | 107億9197万 | -6.16% | 10.04 | 0.44 |
| 03/18 | 1,174 | 1,183 | 1,167 | 1,169 | -0.6% | 17,800 | 110億3746万 | -4.57% | 10.27 | 0.45 |
| 03/17 | 1,190 | 1,195 | 1,173 | 1,176 | -1.59% | 13,400 | 111億355万 | -4.47% | 10.33 | 0.45 |
| 03/16 | 1,171 | 1,195 | 1,169 | 1,195 | +1.53% | 10,400 | 112億8295万 | -3.4% | 10.5 | 0.46 |
| 03/13 | 1,200 | 1,200 | 1,176 | 1,177 | -2.73% | 21,200 | 111億1299万 | -5.31% | 10.34 | 0.45 |
| 03/12 | 1,219 | 1,219 | 1,202 | 1,210 | -0.74% | 12,000 | 114億2457万 | -2.97% | 10.63 | 0.47 |
| 03/11 | 1,232 | 1,241 | 1,209 | 1,219 | -0.08% | 28,100 | 115億955万 | -2.48% | 10.71 | 0.47 |
| 03/10 | 1,217 | 1,221 | 1,187 | 1,220 | +2.52% | 7,900 | 115億1899万 | -2.56% | 10.72 | 0.47 |
| 03/09 | 1,178 | 1,219 | 1,175 | 1,190 | -3.02% | 27,400 | 112億3574万 | -5.1% | 10.46 | 0.46 |
| 03/06 | 1,213 | 1,227 | 1,200 | 1,227 | +0.41% | 8,200 | 115億8508万 | -2.46% | 10.78 | 0.47 |
| 03/05 | 1,190 | 1,240 | 1,190 | 1,222 | +3.56% | 14,000 | 115億3787万 | -3.02% | 10.74 | 0.47 |
| 03/04 | 1,205 | 1,205 | 1,174 | 1,180 | -2.24% | 28,200 | 111億4132万 | -6.65% | 10.37 | 0.45 |
| 03/03 | 1,251 | 1,251 | 1,204 | 1,207 | -4.05% | 80,400 | 113億9625万 | -4.89% | 10.61 | 0.46 |
| 03/02 | 1,260 | 1,260 | 1,243 | 1,258 | -0.47% | 10,200 | 118億7778万 | -1.18% | 11.05 | 0.48 |
| 02/27 | 1,242 | 1,265 | 1,235 | 1,264 | +1.61% | 11,100 | 119億3443万 | -0.78% | 11.11 | 0.49 |
| 02/26 | 1,230 | 1,244 | 1,220 | 1,244 | +2.73% | 9,200 | 117億4559万 | -2.43% | 10.93 | 0.48 |
| 02/25 | 1,223 | 1,235 | 1,210 | 1,211 | -0.98% | 16,800 | 114億3401万 | -5.09% | 10.64 | 0.47 |
| 02/24 | 1,222 | 1,225 | 1,207 | 1,223 | +0.08% | 27,700 | 115億4732万 | -4.38% | 10.75 | 0.47 |
| 02/20 | 1,240 | 1,240 | 1,218 | 1,222 | -1.69% | 22,200 | 115億3787万 | -4.61% | 10.74 | 0.47 |
| 02/19 | 1,244 | 1,244 | 1,233 | 1,243 | +1.3% | 5,400 | 117億3615万 | -3.12% | 10.92 | 0.48 |
| 02/18 | 1,217 | 1,236 | 1,217 | 1,227 | +0.82% | 6,500 | 115億8508万 | -4.51% | 10.78 | 0.47 |
| 02/17 | 1,230 | 1,235 | 1,213 | 1,217 | +0.91% | 28,700 | 114億9067万 | -5.44% | 10.69 | 0.47 |
| 02/16 | 1,211 | 1,223 | 1,170 | 1,206 | -6.44% | 294,800 | 113億8681万 | -6.44% | 10.6 | 0.46 |
| 02/13 | 1,304 | 1,325 | 1,289 | 1,289 | -2.2% | 14,400 | 121億7048万 | -0.15% | 11.33 | 0.5 |
| 02/12 | 1,300 | 1,320 | 1,300 | 1,318 | +1.31% | 7,600 | 124億4429万 | +2.25% | 11.58 | 0.51 |
| 02/10 | 1,309 | 1,317 | 1,296 | 1,301 | -1.81% | 16,700 | 122億8378万 | +1.32% | 11.43 | 0.5 |
| 02/09 | 1,346 | 1,346 | 1,305 | 1,325 | -0.08% | 10,800 | 125億1038万 | +3.43% | 11.64 | 0.51 |
| 02/06 | 1,336 | 1,336 | 1,322 | 1,326 | -0.82% | 4,200 | 125億1982万 | +4% | 11.65 | 0.51 |
| 02/05 | 1,291 | 1,341 | 1,291 | 1,337 | +3.56% | 21,700 | 126億2368万 | +5.36% | 11.75 | 0.51 |
| 02/04 | 1,291 | 1,307 | 1,289 | 1,291 | +1.33% | 18,600 | 121億8936万 | +2.14% | 11.34 | 0.5 |
| 02/03 | 1,275 | 1,282 | 1,273 | 1,274 | +0.16% | 4,200 | 120億2885万 | +1.03% | 11.2 | 0.49 |
| 02/02 | 1,285 | 1,285 | 1,263 | 1,272 | -0.86% | 15,900 | 120億996万 | +1.11% | 11.18 | 0.49 |
| 01/30 | 1,274 | 1,288 | 1,273 | 1,283 | +0.71% | 6,200 | 121億1382万 | +2.15% | 11.27 | 0.49 |
| 01/29 | 1,299 | 1,299 | 1,256 | 1,274 | -0.93% | 13,800 | 120億2885万 | +1.76% | 11.2 | 0.49 |
| 01/28 | 1,310 | 1,310 | 1,280 | 1,286 | -1.83% | 16,500 | 121億4215万 | +2.96% | 11.3 | 0.49 |
| 01/27 | 1,307 | 1,321 | 1,307 | 1,310 | -0.61% | 4,400 | 123億6875万 | +5.31% | 11.51 | 0.5 |
| 01/26 | 1,305 | 1,325 | 1,305 | 1,318 | +0.92% | 27,700 | 124億4429万 | +6.38% | 11.58 | 0.51 |
| 01/23 | 1,300 | 1,321 | 1,295 | 1,306 | +1.01% | 19,000 | 123億3099万 | +5.83% | 11.48 | 0.5 |
| 01/22 | 1,275 | 1,294 | 1,274 | 1,293 | +1.25% | 6,000 | 122億824万 | +5.21% | 11.36 | 0.5 |
| 01/21 | 1,275 | 1,280 | 1,264 | 1,277 | -0.16% | 6,400 | 120億5717万 | +4.33% | 11.22 | 0.49 |
| 01/20 | 1,270 | 1,282 | 1,263 | 1,279 | +0.71% | 14,300 | 120億7606万 | +4.84% | 11.24 | 0.49 |
| 01/19 | 1,280 | 1,280 | 1,246 | 1,270 | -0.78% | 36,700 | 119億9108万 | +4.44% | 11.16 | 0.49 |
| 01/16 | 1,290 | 1,290 | 1,267 | 1,280 | -0.08% | 18,400 | 120億8550万 | +5.61% | 11.25 | 0.49 |
| 01/15 | 1,296 | 1,298 | 1,272 | 1,281 | -0.39% | 21,900 | 120億9494万 | +6.13% | 11.26 | 0.49 |
| 01/14 | 1,273 | 1,292 | 1,267 | 1,286 | +0.55% | 34,000 | 121億4215万 | +6.9% | 11.3 | 0.49 |
| 01/13 | 1,284 | 1,296 | 1,272 | 1,279 | +0.39% | 17,300 | 120億7606万 | +6.67% | 11.24 | 0.49 |
| 01/09 | 1,256 | 1,283 | 1,256 | 1,274 | +2.33% | 21,500 | 120億2885万 | +6.7% | 11.2 | 0.49 |
| 01/08 | 1,229 | 1,247 | 1,229 | 1,245 | +1.38% | 20,400 | 117億5504万 | +4.53% | 10.94 | 0.48 |
| 01/07 | 1,218 | 1,237 | 1,218 | 1,228 | +1.07% | 12,700 | 115億9453万 | +3.28% | 10.79 | 0.47 |
| 01/06 | 1,215 | 1,242 | 1,210 | 1,215 | +0.25% | 20,100 | 114億7178万 | +2.45% | 10.68 | 0.47 |
| 01/05 | 1,193 | 1,212 | 1,184 | 1,212 | +2.36% | 28,400 | 114億4346万 | +2.36% | 10.65 | 0.47 |
| 2025 | ||||||||||
| 12/30 | 1,180 | 1,184 | 1,174 | 1,184 | +0.42% | 11,700 | 111億7909万 | +0.17% | 17.32 | 0.45 |
| 12/29 | 1,198 | 1,198 | 1,165 | 1,179 | -2.4% | 33,300 | 111億3188万 | -0.17% | 17.25 | 0.44 |
| 12/26 | 1,218 | 1,218 | 1,202 | 1,208 | -0.08% | 27,400 | 114億569万 | +2.37% | 17.67 | 0.46 |
| 12/25 | 1,207 | 1,215 | 1,207 | 1,209 | +0.17% | 11,100 | 114億1513万 | +2.63% | 17.68 | 0.46 |
| 12/24 | 1,218 | 1,218 | 1,206 | 1,207 | -0.25% | 6,600 | 113億9625万 | +2.64% | 17.65 | 0.46 |
| 12/23 | 1,187 | 1,212 | 1,187 | 1,210 | +1.17% | 25,500 | 114億2457万 | +3.07% | 17.7 | 0.46 |
| 12/22 | 1,189 | 1,202 | 1,187 | 1,196 | +0.59% | 55,600 | 112億9239万 | +2.05% | 17.49 | 0.45 |
| 12/19 | 1,177 | 1,195 | 1,177 | 1,189 | +1.02% | 9,900 | 112億2630万 | +1.54% | 17.39 | 0.45 |
| 12/18 | 1,181 | 1,181 | 1,173 | 1,177 | -0.25% | 8,200 | 111億1299万 | +0.6% | 17.22 | 0.44 |
| 12/17 | 1,181 | 1,183 | 1,177 | 1,180 | -0.08% | 14,400 | 111億4132万 | +0.85% | 17.26 | 0.45 |
| 12/16 | 1,188 | 1,188 | 1,180 | 1,181 | +0.17% | 7,700 | 111億5076万 | +1.03% | 17.27 | 0.45 |
| 12/15 | 1,184 | 1,187 | 1,178 | 1,179 | -0.67% | 24,600 | 111億3188万 | +0.77% | 17.25 | 0.44 |
| 12/12 | 1,165 | 1,187 | 1,160 | 1,187 | +1.89% | 21,800 | 112億741万 | +1.45% | 17.36 | 0.45 |
| 12/11 | 1,176 | 1,176 | 1,165 | 1,165 | -0.34% | 11,900 | 109億9969万 | -0.51% | 17.04 | 0.44 |
| 12/10 | 1,168 | 1,174 | 1,163 | 1,169 | +0.09% | 16,200 | 110億3746万 | -0.34% | 17.1 | 0.44 |
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 | 1,029 6/7 | 599 3/17 | 781,100 5/15 | - | - | +31.48% 5/15 | -17.69% 1/22 |
| 2009年 3月期 | 1,190 5/26 | 240 3/18 | 175,700 5/15 | - | - | +39.69% 5/23 | -26.64% 1/27 |
| 2010年 3月期 | 523 3/19 | 245 4/3 | 307,600 3/1 | - | - | +38.38% 6/8 | -21.24% 7/13 |
| 2011年 3月期 | 594 2/9 | 350 10/26 | 202,200 10/26 | 56億795万 | 33億435万 | +15.51% 2/8 | -29.27% 3/15 |
| 2012年 3月期 | 486 4/4 | 287 11/21 | 136,100 11/16 | 45億8832万 | 27億956万 | +16.69% 12/12 | -12.02% 11/18 |
| 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 | +20.33% 3/18 | -6.27% 10/26 |
| 2014年 3月期 | 690 5/8 | 345 3/31 | 389,500 5/17 | 65億1429万 | 32億5742万 | +13.14% 5/8 | -25.77% 5/24 |
| 2015年 3月期 | 405 10/6 | 284 5/19 | 1,392,800 10/6 | 38億2392万 | 26億8147万 | +13.71% 10/6 | -17.36% 5/19 |
| 2016年 3月期 | 575 8/21 | 361 2/12 | 367,400 8/10 | 54億2903万 | 34億848万 | +17.1% 7/24 | -20.93% 2/12 |
| 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 | +28.64% 11/1 | -12.95% 5/15 |
| 2018年 12月期 | 841 2/1 | 451 12/26 | 362,700 7/6 | 79億4055万 | 42億5825万 | +7.6% 7/31 | -27.11% 12/26 |
| 2019年 12月期 | 628 11/28 | 492 8/30 | 451,600 12/30 | 59億2945万 | 46億4536万 | +11.08% 11/29 | -9.41% 8/9 |
| 2020年 12月期 | 608 1/9 | 362 3/19 | 68,800 3/13 | 57億4061万 | 34億1793万 | +9.29% 7/1 | -26.98% 3/19 |
| 2021年 12月期 | 825 12/21 | 492 1/14 | 1,880,500 5/13 | 77億8948万 | 46億4536万 | +22.95% 5/12 | -17.09% 8/20 |
| 2022年 12月期 | 865 9/7 | 542 3/8 | 493,600 9/21 | 81億6715万 | 51億1745万 | +14.32% 6/13 | -15.83% 3/8 |
| 2023年 12月期 | 1,137 12/12 | 700 8/17 | 243,800 12/12 | 107億3532万 | 66億926万 | +28.1% 12/11 | -5.86% 8/17 |
| 2024年 12月期 | 1,474 7/3 | 807 2/15 | 293,000 3/21 | 139億1721万 | 76億1953万 | +23.98% 7/1 | -28.47% 8/5 |
| 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 | +11.01% 7/29 | -16.38% 4/7 |
| 最新 | 1,055 2026/5/13 | 31,800 | 99億6109万 | -4.26% 1,102 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 108%（2.08倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- -12%（0.88倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/05/13 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
240円（2009/03/18） - 340%（4.4倍）
1,055円（5/13）
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。
