- 7841
- 2026/09/28
- 時価
- 103億円
- PER 予
- 9.62倍
- 2010年以降
- 赤字-37.11倍
（2010-2025年） - PBR
- 0.41倍
- 2010年以降
- 0.17-0.57倍
（2010-2025年） - 配当 予
- 3.66%
- ROE 予
- 4.31%
- ROA 予
- 3.51%
- 資料
- Link
- CSV,JSON
遠藤製作所（7841）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,094
- 始値
- 1,094
- 高値
- 1,101
- 安値
- 1,092
- 終値 -0.18%
- 1,092
- 出来高 +41.03%
- 5,500
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,089 - 株価（25日）
移動平均値 - +0.28%
1,089 - 出来高（5日）
移動平均値 - -18.64%
6,760
2026/04/30～2026/09/28
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 | ||||||||||
| 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% | - | - |
| 06/15 | 1,078 | 1,084 | 1,066 | 1,074 | -0.37% | 25,000 | - | 0% | - | - |
| 06/12 | 1,080 | 1,092 | 1,065 | 1,078 | -0.09% | 14,300 | - | +0.37% | - | - |
| 06/11 | 1,088 | 1,088 | 1,040 | 1,079 | -0.46% | 23,300 | - | +0.47% | - | - |
| 06/10 | 1,067 | 1,085 | 1,067 | 1,084 | +1.59% | 3,000 | - | +0.84% | - | - |
| 06/09 | 1,078 | 1,091 | 1,065 | 1,067 | -0.47% | 12,700 | - | -0.84% | - | - |
| 06/08 | 1,075 | 1,075 | 1,054 | 1,072 | -0.46% | 22,300 | - | -0.46% | - | - |
| 06/05 | 1,078 | 1,082 | 1,075 | 1,077 | +0.28% | 5,700 | - | -0.09% | - | - |
| 06/04 | 1,062 | 1,074 | 1,061 | 1,074 | +0.75% | 3,500 | - | -0.37% | - | - |
| 06/03 | 1,047 | 1,072 | 1,040 | 1,066 | +1.81% | 48,000 | - | -1.2% | - | - |
| 06/02 | 1,065 | 1,065 | 1,041 | 1,047 | -1.69% | 12,900 | - | -3.06% | - | - |
| 06/01 | 1,090 | 1,090 | 1,053 | 1,065 | -2.29% | 11,000 | - | -1.66% | - | - |
| 05/29 | 1,084 | 1,090 | 1,080 | 1,090 | +0.55% | 6,400 | - | +0.46% | - | - |
| 05/28 | 1,081 | 1,091 | 1,078 | 1,084 | -0.82% | 14,700 | - | -0.18% | - | - |
| 05/27 | 1,082 | 1,110 | 1,082 | 1,093 | -0.09% | 6,000 | - | +0.55% | - | - |
| 05/26 | 1,066 | 1,095 | 1,066 | 1,094 | +2.24% | 5,400 | - | +0.55% | - | - |
| 05/25 | 1,084 | 1,090 | 1,061 | 1,070 | -1.65% | 18,300 | - | -1.83% | - | - |
| 05/22 | 1,065 | 1,088 | 1,063 | 1,088 | +1.78% | 14,800 | - | -0.37% | - | - |
| 05/21 | 1,062 | 1,083 | 1,062 | 1,069 | +0.38% | 14,500 | - | -2.2% | - | - |
| 05/20 | 1,090 | 1,092 | 1,061 | 1,065 | -0.65% | 8,600 | - | -2.65% | - | - |
| 05/19 | 1,060 | 1,077 | 1,060 | 1,072 | +1.13% | 10,000 | - | -2.19% | - | - |
| 05/18 | 1,081 | 1,083 | 1,058 | 1,060 | -1.49% | 10,700 | - | -3.46% | - | - |
| 05/15 | 1,082 | 1,089 | 1,073 | 1,076 | -1.65% | 14,600 | - | -2.18% | - | - |
| 05/14 | 1,061 | 1,095 | 1,061 | 1,094 | +3.7% | 46,200 | - | -0.73% | - | - |
| 05/13 | 1,056 | 1,064 | 1,054 | 1,055 | -0.47% | 31,800 | - | -4.26% | - | - |
| 05/12 | 1,062 | 1,073 | 1,059 | 1,060 | 0% | 12,100 | - | -3.99% | - | - |
| 05/11 | 1,087 | 1,087 | 1,060 | 1,060 | -3.02% | 55,800 | - | -4.25% | - | - |
| 05/08 | 1,092 | 1,096 | 1,077 | 1,093 | -1.18% | 15,200 | - | -1.44% | - | - |
| 05/07 | 1,094 | 1,106 | 1,090 | 1,106 | +1.1% | 15,600 | - | -0.36% | - | - |
| 05/01 | 1,085 | 1,097 | 1,077 | 1,094 | +0.46% | 18,100 | - | -1.53% | - | - |
| 04/30 | 1,115 | 1,115 | 1,075 | 1,089 | -0.73% | 68,500 | - | -2.16% | - | - |
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 | 1,092 2026/9/28 | 5,500 | 103億1044万 | +0.28% 1,089 | |||
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）
- 2026/09/28 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
240円（2009/03/18） - 355%（4.55倍）
1,092円（9/28）
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。
