- 7952
- 2026/09/24
- 時価
- 297億円
- PER 予
- 17.74倍
- 2010年以降
- 4.67-80.15倍
（2010-2026年） - PBR
- 0.62倍
- 2010年以降
- 0.43-2.02倍
（2010-2026年） - 配当 予
- 2.88%
- ROE 予
- 3.48%
- ROA 予
- 2.01%
- 資料
- Link
- CSV,JSON
河合楽器製作所（7952）の株価チャート
株価
9/24
- 前日 (9/18)
- 3,280
- 始値
- 3,280
- 高値
- 3,345
- 安値
- 3,250
- 終値 +0.61%
- 3,300
- 出来高 +53.16%
- 24,200
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,301 - 株価（25日）
移動平均値 - -3.06%
3,404 - 出来高（5日）
移動平均値 - +56.53%
15,460
2026/04/27～2026/09/24
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 | ||||||||||
| 09/24 | 3,280 | 3,345 | 3,250 | 3,300 | +0.61% | 24,200 | - | -3.06% | - | - |
| 09/18 | 3,310 | 3,325 | 3,275 | 3,280 | -1.94% | 15,800 | - | -4.01% | - | - |
| 09/17 | 3,375 | 3,390 | 3,335 | 3,345 | +0.6% | 15,300 | - | -2.51% | - | - |
| 09/16 | 3,255 | 3,340 | 3,255 | 3,325 | +2.15% | 11,100 | - | -3.43% | - | - |
| 09/15 | 3,205 | 3,280 | 3,205 | 3,255 | +0.31% | 10,900 | - | -5.73% | - | - |
| 09/14 | 3,200 | 3,270 | 3,170 | 3,245 | +1.41% | 13,700 | - | -6.35% | - | - |
| 09/11 | 3,165 | 3,215 | 3,160 | 3,200 | -1.08% | 14,100 | - | -7.99% | - | - |
| 09/10 | 3,145 | 3,260 | 3,145 | 3,235 | +1.57% | 14,400 | - | -7.33% | - | - |
| 09/09 | 3,285 | 3,285 | 3,165 | 3,185 | -2.45% | 16,200 | - | -9.05% | - | - |
| 09/08 | 3,435 | 3,435 | 3,265 | 3,265 | -6.18% | 21,400 | - | -7.19% | - | - |
| 09/07 | 3,510 | 3,565 | 3,465 | 3,480 | -0.85% | 10,200 | - | -1.39% | - | - |
| 09/04 | 3,510 | 3,525 | 3,465 | 3,510 | -0.28% | 10,900 | - | -0.54% | - | - |
| 09/03 | 3,525 | 3,600 | 3,520 | 3,520 | -0.14% | 16,100 | - | -0.11% | - | - |
| 09/02 | 3,480 | 3,575 | 3,465 | 3,525 | -0.42% | 20,800 | - | +0.2% | - | - |
| 09/01 | 3,430 | 3,560 | 3,425 | 3,540 | +2.02% | 9,800 | - | +1% | - | - |
| 08/31 | 3,460 | 3,490 | 3,440 | 3,470 | +0.29% | 10,600 | - | -0.72% | - | - |
| 08/28 | 3,470 | 3,520 | 3,460 | 3,460 | -0.57% | 12,300 | - | -0.75% | - | - |
| 08/27 | 3,400 | 3,510 | 3,400 | 3,480 | +2.65% | 17,500 | - | 0% | - | - |
| 08/26 | 3,460 | 3,475 | 3,370 | 3,390 | -2.02% | 21,100 | - | -2.36% | - | - |
| 08/25 | 3,560 | 3,585 | 3,460 | 3,460 | -2.67% | 14,700 | - | -0.23% | - | - |
| 08/24 | 3,595 | 3,645 | 3,555 | 3,555 | -0.42% | 15,300 | - | +2.81% | - | - |
| 08/21 | 3,520 | 3,600 | 3,520 | 3,570 | +0.28% | 15,300 | - | +3.57% | - | - |
| 08/20 | 3,520 | 3,580 | 3,495 | 3,560 | +2.59% | 21,000 | - | +3.73% | - | - |
| 08/19 | 3,400 | 3,480 | 3,285 | 3,470 | 0% | 44,900 | - | +1.52% | - | - |
| 08/18 | 3,620 | 3,620 | 3,425 | 3,470 | -4.14% | 48,300 | - | +1.88% | - | - |
| 08/17 | 3,605 | 3,685 | 3,580 | 3,620 | -0.55% | 35,100 | - | +6.63% | - | - |
| 08/14 | 3,650 | 3,665 | 3,585 | 3,640 | +0.14% | 21,300 | - | +7.72% | - | - |
| 08/13 | 3,595 | 3,670 | 3,560 | 3,635 | +1.68% | 19,800 | - | +8.12% | - | - |
| 08/12 | 3,575 | 3,600 | 3,510 | 3,575 | 0% | 35,500 | - | +6.78% | - | - |
| 08/10 | 3,500 | 3,615 | 3,470 | 3,575 | +0.42% | 20,600 | - | +7.13% | - | - |
| 08/07 | 3,520 | 3,560 | 3,510 | 3,560 | +0.85% | 7,500 | - | +7.1% | - | - |
| 08/06 | 3,515 | 3,620 | 3,500 | 3,530 | +0.43% | 12,500 | - | +6.65% | - | - |
| 08/05 | 3,565 | 3,625 | 3,500 | 3,515 | -1.4% | 18,100 | - | +6.64% | - | - |
| 08/04 | 3,550 | 3,625 | 3,540 | 3,565 | +0.56% | 21,400 | - | +8.56% | - | - |
| 08/03 | 3,420 | 3,560 | 3,345 | 3,545 | +1.87% | 36,900 | - | +8.41% | - | - |
| 07/31 | 3,370 | 3,520 | 3,365 | 3,480 | +2.65% | 17,100 | - | +6.72% | - | - |
| 07/30 | 3,365 | 3,420 | 3,340 | 3,390 | +0.74% | 19,700 | - | +4.12% | - | - |
| 07/29 | 3,240 | 3,405 | 3,235 | 3,365 | +5.16% | 27,200 | - | +3.51% | - | - |
| 07/28 | 3,270 | 3,465 | 3,200 | 3,200 | -2.59% | 51,400 | - | -1.45% | - | - |
| 07/27 | 3,275 | 3,320 | 3,275 | 3,285 | +0.61% | 19,300 | - | +0.98% | - | - |
| 07/24 | 3,300 | 3,305 | 3,260 | 3,265 | -1.06% | 5,100 | - | +0.37% | - | - |
| 07/23 | 3,280 | 3,300 | 3,265 | 3,300 | +0.61% | 9,000 | - | +1.44% | - | - |
| 07/22 | 3,270 | 3,310 | 3,250 | 3,280 | -0.61% | 18,000 | - | +0.89% | - | - |
| 07/21 | 3,270 | 3,300 | 3,250 | 3,300 | +2.96% | 19,400 | - | +1.54% | - | - |
| 07/17 | 3,300 | 3,320 | 3,150 | 3,205 | -2.14% | 62,100 | - | -1.2% | - | - |
| 07/16 | 3,215 | 3,305 | 3,200 | 3,275 | +2.5% | 18,900 | - | +1.17% | - | - |
| 07/15 | 3,190 | 3,205 | 3,145 | 3,195 | -0.16% | 10,000 | - | -0.96% | - | - |
| 07/14 | 3,195 | 3,260 | 3,195 | 3,200 | +0.95% | 11,100 | - | -0.68% | - | - |
| 07/13 | 3,205 | 3,220 | 3,110 | 3,170 | -1.09% | 22,100 | - | -1.55% | - | - |
| 07/10 | 3,260 | 3,260 | 3,205 | 3,205 | -0.16% | 15,300 | - | -0.43% | - | - |
| 07/09 | 3,190 | 3,220 | 3,180 | 3,210 | -0.16% | 6,400 | - | -0.22% | - | - |
| 07/08 | 3,245 | 3,265 | 3,215 | 3,215 | -2.13% | 11,200 | - | -0.03% | - | - |
| 07/07 | 3,275 | 3,295 | 3,255 | 3,285 | -0.45% | 9,000 | - | +2.15% | - | - |
| 07/06 | 3,285 | 3,300 | 3,245 | 3,300 | +1.07% | 26,000 | - | +2.8% | - | - |
| 07/03 | 3,195 | 3,265 | 3,190 | 3,265 | +1.56% | 18,400 | - | +1.78% | - | - |
| 07/02 | 3,235 | 3,270 | 3,195 | 3,215 | +1.42% | 23,300 | - | +0.16% | - | - |
| 07/01 | 3,240 | 3,320 | 3,140 | 3,170 | -1.4% | 45,500 | - | -1.22% | - | - |
| 06/30 | 3,210 | 3,235 | 3,050 | 3,215 | +0.16% | 44,400 | - | +0.31% | - | - |
| 06/29 | 3,380 | 3,380 | 3,135 | 3,210 | -3.31% | 44,100 | - | +0.44% | - | - |
| 06/26 | 3,340 | 3,385 | 3,305 | 3,320 | -0.9% | 19,800 | - | +4.11% | - | - |
| 06/25 | 3,320 | 3,360 | 3,290 | 3,350 | +2.6% | 16,000 | - | +5.55% | - | - |
| 06/24 | 3,250 | 3,340 | 3,250 | 3,265 | -0.31% | 12,400 | - | +3.36% | - | - |
| 06/23 | 3,300 | 3,335 | 3,275 | 3,275 | -1.95% | 19,500 | - | +4.13% | - | - |
| 06/22 | 3,350 | 3,370 | 3,310 | 3,340 | +1.37% | 10,200 | - | +6.44% | - | - |
| 06/19 | 3,295 | 3,385 | 3,195 | 3,295 | +0.61% | 54,600 | - | +5.34% | - | - |
| 06/18 | 3,250 | 3,300 | 3,225 | 3,275 | +0.92% | 27,800 | - | +4.93% | - | - |
| 06/17 | 3,250 | 3,340 | 3,175 | 3,245 | -0.15% | 38,900 | - | +4.34% | - | - |
| 06/16 | 3,195 | 3,295 | 3,150 | 3,250 | +3.17% | 22,600 | - | +4.84% | - | - |
| 06/15 | 3,070 | 3,220 | 3,070 | 3,150 | +4.3% | 25,900 | - | +2.04% | - | - |
| 06/12 | 3,020 | 3,050 | 2,989 | 3,020 | +0.33% | 13,500 | - | -1.76% | - | - |
| 06/11 | 3,065 | 3,090 | 2,958 | 3,010 | -2.75% | 32,600 | - | -1.7% | - | - |
| 06/10 | 3,155 | 3,245 | 3,095 | 3,095 | -2.06% | 21,000 | - | +1.31% | - | - |
| 06/09 | 3,140 | 3,185 | 3,110 | 3,160 | +0.48% | 18,500 | - | +3.88% | - | - |
| 06/08 | 3,130 | 3,230 | 3,075 | 3,145 | +0.16% | 60,000 | - | +3.97% | - | - |
| 06/05 | 3,185 | 3,240 | 3,140 | 3,140 | -1.72% | 14,700 | - | +4.22% | - | - |
| 06/04 | 3,200 | 3,235 | 3,145 | 3,195 | -0.62% | 29,700 | - | +6.46% | - | - |
| 06/03 | 3,145 | 3,245 | 3,145 | 3,215 | +2.55% | 10,600 | - | +7.74% | - | - |
| 06/02 | 3,250 | 3,250 | 3,135 | 3,135 | -3.54% | 29,400 | - | +5.56% | - | - |
| 06/01 | 3,255 | 3,350 | 3,200 | 3,250 | -1.52% | 61,500 | - | +9.58% | - | - |
| 05/29 | 3,250 | 3,320 | 3,240 | 3,300 | +2.8% | 27,800 | - | +11.52% | - | - |
| 05/28 | 3,035 | 3,240 | 3,030 | 3,210 | +5.07% | 44,500 | - | +8.85% | - | - |
| 05/27 | 3,020 | 3,055 | 3,000 | 3,055 | +1.83% | 13,500 | - | +3.84% | - | - |
| 05/26 | 3,070 | 3,070 | 2,983 | 3,000 | -1.15% | 10,600 | - | +1.87% | - | - |
| 05/25 | 2,991 | 3,035 | 2,950 | 3,035 | +2.88% | 17,600 | - | +2.95% | - | - |
| 05/22 | 2,993 | 2,993 | 2,942 | 2,950 | -0.37% | 8,700 | - | +0.07% | - | - |
| 05/21 | 2,937 | 2,984 | 2,937 | 2,961 | +1.06% | 17,900 | - | +0.37% | - | - |
| 05/20 | 3,100 | 3,100 | 2,910 | 2,930 | -5.48% | 39,500 | - | -0.78% | - | - |
| 05/19 | 3,135 | 3,155 | 3,095 | 3,100 | +0.65% | 19,800 | - | +4.94% | - | - |
| 05/18 | 3,125 | 3,170 | 3,070 | 3,080 | -1.28% | 31,000 | - | +4.37% | - | - |
| 05/15 | 3,075 | 3,225 | 3,025 | 3,120 | +3.83% | 77,300 | - | +5.83% | - | - |
| 05/14 | 2,981 | 3,015 | 2,981 | 3,005 | +0.81% | 22,500 | - | +2.14% | - | - |
| 05/13 | 2,940 | 3,000 | 2,924 | 2,981 | +1.5% | 27,900 | - | +1.33% | - | - |
| 05/12 | 2,810 | 2,959 | 2,797 | 2,937 | +4.45% | 42,500 | - | -0.2% | - | - |
| 05/11 | 2,719 | 2,828 | 2,719 | 2,812 | +2.63% | 30,700 | - | -4.52% | - | - |
| 05/08 | 2,783 | 2,783 | 2,707 | 2,740 | -3.01% | 28,300 | - | -6.96% | - | - |
| 05/07 | 2,810 | 2,840 | 2,774 | 2,825 | +2.02% | 9,700 | - | -4.11% | - | - |
| 05/01 | 2,758 | 2,794 | 2,733 | 2,769 | +0.87% | 19,300 | - | -6.04% | - | - |
| 04/30 | 2,800 | 2,801 | 2,737 | 2,745 | -3.31% | 19,400 | - | -6.92% | - | - |
| 04/28 | 2,876 | 2,876 | 2,817 | 2,839 | +0.35% | 7,300 | - | -3.73% | - | - |
| 04/27 | 2,834 | 2,834 | 2,800 | 2,829 | +1.54% | 14,200 | - | -3.94% | - | - |
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 | 2,970 297 4/10 | 1,270 127 1/22 | 491,700 4,917,000 5/9 | - | - | +10.79% 2/19 | -21.59% 1/22 |
| 2009年 3月期 | 1,780 178 6/5 | 680 68 3/19 68 3/18 他2件 | 202,300 2,023,000 5/23 | - | - | +15.65% 4/10 | -30.69% 10/8 |
| 2010年 3月期 | 2,430 243 3/23 | 720 72 4/1 | 5,400,000 54,000,000 3/23 | - | - | +43.02% 3/19 | -14.87% 10/5 |
| 2011年 3月期 | 2,280 228 3/3 | 1,090 109 10/29 | 3,421,100 34,211,000 5/7 | 195億1908万 | 93億3149万 | +22.5% 11/24 | -34.29% 3/15 |
| 2012年 3月期 | 1,920 192 8/4 | 1,380 138 12/19 | 760,700 7,607,000 8/4 | 164億3712万 | 118億1418万 | +12.64% 4/4 | -10.83% 11/10 |
| 2013年 3月期 | 2,120 212 5/2 | 1,440 144 11/15 144 11/14 他2件 | 1,040,400 10,404,000 1/22 | 181億4932万 | 123億2784万 | +14.2% 1/22 | -14.01% 5/18 |
| 2014年 3月期 | 2,220 222 7/25 | 1,440 144 6/7 | 2,361,000 23,610,000 6/21 | 190億542万 | 123億2784万 | +19.47% 7/25 | -14.1% 6/7 |
| 2015年 3月期 | 2,648 12/5 | 1,770 177 5/12 | 167,500 11/13 | 226億6968万 | 151億5307万 | +17.32% 12/2 | -8.81% 8/8 |
| 2016年 3月期 | 2,830 5/28 | 1,645 2/12 | 92,800 5/29 | 242億2779万 | 148億2401万 | +12.72% 3/11 | -17.65% 2/12 |
| 2017年 3月期 | 2,450 3/14 | 1,673 9/15 | 32,600 10/28 | 220億7832万 | 150億7633万 | +11.28% 12/15 | -10.53% 8/16 |
| 2018年 3月期 | 4,215 2/19 | 2,155 4/14 | 318,600 2/9 | 379億8372万 | 194億1991万 | +28.88% 1/15 | -6.85% 3/23 |
| 2019年 3月期 | 5,890 6/11 | 2,697 12/25 | 567,700 3/28 | 530億7808万 | 243億417万 | +27.86% 5/15 | -21.31% 10/29 |
| 2020年 3月期 | 4,015 12/18 | 1,965 3/13 | 291,900 5/10 | 361億8141万 | 177億771万 | +20.36% 5/8 | -27.61% 3/13 |
| 2021年 3月期 | 3,810 3/8 | 2,167 4/3 | 136,100 2/12 | 343億3404万 | 195億2805万 | +20.71% 5/11 | -11% 7/31 |
| 2022年 3月期 | 4,575 7/30 | 2,811 3/9 | 124,600 5/13 | 412億2788万 | 253億3149万 | +14.36% 5/20 | -12.9% 10/6 |
| 2023年 3月期 | 3,325 4/1 | 2,455 9/28 | 82,600 6/13 | 299億6343万 | 221億2337万 | +8.36% 4/4 | -8.42% 9/28 |
| 2024年 3月期 | 4,040 10/13 | 2,922 4/6 | 103,300 11/10 | 364億670万 | 263億3177万 | +14.15% 12/20 | -14.99% 11/20 |
| 2025年 3月期 | 3,775 5/10 | 2,455 8/5 | 85,300 5/16 | 340億1863万 | 221億2337万 | +9.55% 11/20 | -20.27% 4/7 |
| 2026年 3月期 | 3,040 2/24 | 2,320 4/9 | 191,100 12/19 | 273億9514万 | 209億681万 | +12.75% 1/9 | -7.49% 3/23 |
| 最新 | 3,300 2026/9/24 | 24,200 | 297億3814万 | -3.06% 3,404 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 62%（1.62倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 83%（1.83倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 147%（2.47倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/09/24 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
520円（2002/12/20） - 535%（6.35倍）
3,300円（9/24）
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。
