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
10/27	2,985	2,985	2,985	2,985	+1.36%	300	-	+0.54%	-	-
10/26	2,944	2,945	2,944	2,945	+0.75%	400	-	-0.77%	-	-
10/23	2,930	2,930	2,923	2,923	-0.27%	200	-	-1.62%	-	-
10/22	2,930	2,931	2,930	2,931	-0.98%	300	-	-1.48%	-	-
10/21	2,959	2,960	2,959	2,960	+0.85%	200	-	-0.57%	-	-
10/20	2,944	2,944	2,933	2,935	-1.48%	600	-	-1.44%	-	-
10/16	2,979	2,979	2,979	2,979	0%	100	-	0%	-	-
10/15	2,985	2,985	2,979	2,979	+1.05%	200	-	0%	-	-
10/14	2,944	2,948	2,944	2,948	+0.34%	400	-	-0.97%	-	-
10/13	2,910	2,938	2,910	2,938	+1.07%	400	-	-1.31%	-	-
10/08	2,907	2,907	2,907	2,907	-0.1%	800	-	-2.35%	-	-
10/07	2,910	2,910	2,910	2,910	-3%	2,000	-	-2.28%	-	-
10/02	3,000	3,000	3,000	3,000	-0.17%	100	-	+0.74%	-	-
10/01	3,030	3,030	2,971	3,005	+0.91%	500	-	+0.94%	-	-
09/29	3,015	3,015	2,956	2,978	-0.67%	400	-	+0.07%	-	-
09/28	2,990	2,999	2,990	2,998	+0.27%	400	-	+0.84%	-	-
09/25	2,990	2,990	2,990	2,990	+1.08%	100	-	+0.67%	-	-
09/24	2,960	2,974	2,958	2,958	+0.85%	500	-	-0.3%	-	-
09/16	2,950	2,950	2,933	2,933	-0.68%	200	-	-1.08%	-	-
09/15	2,964	2,964	2,953	2,953	-1.57%	600	-	-0.4%	-	-
09/14	3,000	3,000	3,000	3,000	-0.33%	100	-	+1.11%	-	-
09/10	3,010	3,010	3,010	3,010	0%	300	-	+1.55%	-	-
09/09	3,010	3,010	3,010	3,010	-0.33%	100	-	+1.62%	-	-
09/08	3,010	3,020	3,010	3,020	-0.17%	300	-	+2.06%	-	-
09/02	3,025	3,025	3,025	3,025	+1.61%	100	-	+2.37%	-	-
09/01	2,956	2,977	2,956	2,977	-1.1%	200	-	+0.88%	-	-
08/28	3,010	3,010	3,010	3,010	0%	100	-	+2.03%	-	-
08/26	3,000	3,020	3,000	3,010	+0.33%	2,200	-	+2.17%	-	-
08/25	3,000	3,000	3,000	3,000	+1.04%	100	-	+1.97%	-	-
08/24	2,968	2,969	2,968	2,969	+0.03%	600	-	+1.06%	-	-
08/21	2,968	2,968	2,968	2,968	0%	100	-	+1.09%	-	-
08/20	2,968	2,968	2,968	2,968	+0.61%	100	-	+1.19%	-	-
08/19	2,968	2,968	2,950	2,950	0%	200	-	+0.72%	-	-
08/18	2,950	2,950	2,950	2,950	+0.82%	200	-	+0.85%	-	-
08/14	2,913	2,926	2,910	2,926	-0.24%	4,400	-	+0.24%	-	-
08/13	2,910	2,933	2,910	2,933	+0.51%	9,800	-	+0.62%	-	-
08/12	2,918	2,918	2,918	2,918	-1.68%	100	-	+0.24%	-	-
08/10	2,968	2,968	2,968	2,968	0%	300	-	+2.03%	-	-
08/07	2,968	2,968	2,968	2,968	+1.71%	100	-	+2.2%	-	-
08/06	2,913	2,918	2,913	2,918	+0.17%	200	-	+0.66%	-	-
08/05	2,915	2,915	2,913	2,913	-0.03%	300	-	+0.66%	-	-
08/04	2,914	2,914	2,914	2,914	-0.03%	100	-	+0.8%	-	-
08/03	2,930	2,930	2,915	2,915	-0.17%	400	-	+0.93%	-	-
07/31	2,950	2,950	2,920	2,920	-3.31%	700	-	+1.21%	-	-
07/30	2,960	3,020	2,960	3,020	+3.53%	800	-	+4.79%	-	-
07/29	2,960	2,960	2,917	2,917	-1.45%	200	-	+1.53%	-	-
07/28	3,030	3,030	2,911	2,960	+0.58%	2,100	-	+3.24%	-	-
07/27	2,920	2,943	2,920	2,943	+0.79%	200	-	+2.94%	-	-
07/24	2,945	2,945	2,920	2,920	-0.07%	500	-	+2.35%	-	-
07/23	2,917	2,924	2,917	2,922	-0.58%	400	-	+2.56%	-	-
07/22	2,939	2,939	2,939	2,939	+1%	100	-	+3.34%	-	-
07/17	2,920	2,920	2,910	2,910	-0.34%	500	-	+2.5%	-	-
07/16	2,920	2,920	2,920	2,920	+0.34%	200	-	+3.03%	-	-
07/15	2,908	2,910	2,908	2,910	+0.34%	800	-	+2.86%	-	-
07/14	2,900	2,900	2,900	2,900	0%	100	-	+2.65%	-	-
07/13	2,900	2,900	2,900	2,900	+1.05%	400	-	+2.84%	-	-
07/10	2,849	2,870	2,849	2,870	+0.77%	700	-	+1.92%	-	-
07/09	2,848	2,848	2,848	2,848	+1.28%	100	-	+1.24%	-	-
07/06	2,812	2,812	2,812	2,812	+0.04%	100	-	0%	-	-
07/03	2,809	2,811	2,809	2,811	-1.37%	300	-	-0.04%	-	-
07/02	2,850	2,850	2,850	2,850	+0.14%	100	-	+1.35%	-	-
07/01	2,846	2,846	2,846	2,846	0%	100	-	+1.28%	-	-
06/30	2,811	2,846	2,811	2,846	+0.21%	200	-	+1.32%	-	-
06/29	2,808	2,840	2,808	2,840	+1.18%	2,900	-	+1.1%	-	-
06/26	2,840	2,840	2,807	2,807	-1.16%	400	-	-0.04%	-	-
06/23	2,840	2,840	2,840	2,840	0%	300	-	+1.14%	-	-
06/22	2,840	2,845	2,840	2,840	0%	2,500	-	+1.14%	-	-
06/19	2,825	2,840	2,825	2,840	+0.35%	2,300	-	+1.14%	-	-
06/18	2,820	2,830	2,810	2,830	+0.71%	2,500	-	+0.64%	-	-
06/17	2,790	2,850	2,790	2,810	+1.48%	2,400	-	-0.18%	-	-
06/16	2,770	2,770	2,732	2,769	+0.87%	1,200	-	-1.7%	-	-
06/15	2,810	2,810	2,703	2,745	-2.31%	2,000	-	-2.66%	-	-
06/12	2,810	2,810	2,810	2,810	-0.14%	100	-	-0.46%	-	-
06/11	2,815	2,815	2,814	2,814	+0.57%	1,200	-	-0.39%	-	-
06/10	2,798	2,801	2,798	2,798	+0.04%	700	-	-1.03%	-	-
06/09	2,797	2,797	2,797	2,797	+0.18%	100	-	-1.17%	-	-
06/08	2,791	2,793	2,791	2,792	-0.71%	400	-	-1.41%	-	-
06/05	2,800	2,812	2,793	2,812	+0.75%	500	-	-0.81%	-	-
06/04	2,791	2,791	2,791	2,791	0%	100	-	-1.59%	-	-
06/03	2,791	2,791	2,791	2,791	+0.04%	100	-	-1.76%	-	-
06/02	2,802	2,802	2,790	2,790	-0.43%	500	-	-1.97%	-	-
06/01	2,800	2,850	2,800	2,802	-0.39%	4,000	-	-1.68%	-	-
05/29	2,812	2,839	2,812	2,813	+0.07%	500	-	-1.47%	-	-
05/28	2,818	2,818	2,811	2,811	0%	200	-	-1.68%	-	-
05/27	2,811	2,811	2,811	2,811	+0.29%	100	-	-1.78%	-	-
05/26	2,821	2,821	2,803	2,803	-0.6%	500	-	-2.2%	-	-
05/25	2,814	2,850	2,805	2,820	-0.67%	1,700	-	-1.67%	-	-
05/20	2,814	2,839	2,813	2,839	+0.92%	500	-	-1.15%	-	-
05/19	2,813	2,813	2,813	2,813	0%	500	-	-2.19%	-	-
05/18	2,835	2,835	2,813	2,813	-1.12%	600	-	-2.33%	-	-
05/15	2,855	2,890	2,845	2,845	+0.39%	300	-	-1.42%	-	-
05/14	2,870	2,870	2,834	2,834	-3.93%	1,700	-	-1.84%	-	-
05/13	2,950	2,950	2,950	2,950	+1.72%	200	-	+2.15%	-	-
05/12	2,900	2,900	2,900	2,900	+1.75%	800	-	+0.42%	-	-
05/11	2,851	2,879	2,850	2,850	0%	2,100	-	-1.38%	-	-
05/08	2,828	2,850	2,825	2,850	+0.92%	1,700	-	-1.55%	-	-
05/07	2,816	2,824	2,816	2,824	-1.02%	1,300	-	-2.62%	-	-
05/01	2,876	2,876	2,853	2,853	-1.11%	700	-	-1.86%	-	-
04/30	2,889	2,889	2,880	2,885	+1.02%	400	-	-1%	-	-
04/28	2,865	2,885	2,856	2,856	+0.04%	900	-	-2.26%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,665 333 9/11	1,150 230 5/7	9,400 47,000 6/1	23.3	16.09	0.42	0.29	-	-	22.67倍 3/29
2011年 3月期	1,975 395 3/1	1,300 260 3/15	4,600 23,000 10/26	10.06	6.62	0.49	0.32	46億6151万	30億6834万	9.3倍 3/31
2012年 3月期	2,015 403 3/27	1,680 336 11/24	2,600 13,000 2/29 13,000 2/17	11.05	9.22	0.48	0.4	47億5592万	39億6524万	10.42倍 3/29
2013年 3月期	2,100 420 3/26 420 3/15 他2件	1,700 340 5/18	2,600 13,000 2/22 13,000 1/4	48.53	39.29	0.5	0.4	49億5655万	40億1244万	45.99倍 3/29
2014年 3月期	2,410 482 1/24	1,915 383 4/3	4,600 23,000 12/24	9.6	7.63	0.49	0.39	56億8823万	45億1990万	9.13倍 3/27
2015年 3月期	2,870 574 3/24	2,155 431 4/23	3,800 19,000 9/16	10.38	7.8	0.54	0.41	67億7395万	50億8636万	9.95倍 3/31
2016年 3月期	3,230 646 8/3	2,400 480 2/12	8,200 41,000 3/29	15.79	11.73	0.61	0.45	76億2365万	56億6463万	11.98倍 3/31
2017年 3月期	2,850 3/28 3/27	2,255 9/28	13,700 1/18	8.37	6.62	0.51	0.4	67億2674万	53億2239万	8.1倍 3/31
2018年 3月期	3,990 1/29	2,590 4/14	11,900 4/18	10.77	6.99	0.68	0.44	94億1744万	61億1308万	9.33倍 3/30
2019年 3月期	3,595 4/26	2,320 12/25	7,900 4/27	14.9	9.62	0.6	0.39	84億8514万	54億7581万	10.78倍 3/29
2020年 3月期	2,620 4/2	1,910 3/31	7,400 3/30	27.25	19.87	0.45	0.33	61億8388万	45億810万	20.29倍 3/31
2021年 3月期	2,756 3/29	1,922 4/6	6,000 3/30	10.8	7.53	0.43	0.3	65億488万	45億3642万	10.57倍 3/31
2022年 3月期	3,000 9/2	2,602 4/19	5,400 8/30	4.48	3.89	0.43	0.37	70億8078万	61億4140万	4.2倍 3/31
2023年 3月期	3,090 7/27	2,795 4/19	5,900 9/29	6.23	5.63	0.41	0.37	72億9321万	65億9693万	5.98倍 3/31
2024年 3月期	3,580 9/20	2,874 4/28	15,900 12/27	15.35	12.33	0.45	0.36	84億4974万	67億8339万	13.7倍 3/29
2025年 3月期	3,235 4/2	2,371 8/5	5,300 12/24 8/5	10.64	7.8	0.39	0.29	76億3545万	55億9618万	8.3倍 3/31
2026年 3月期	3,180 2/27	2,350 4/7	11,700 3/30	16.97	12.54	0.36	0.27	75億563万	55億4661万	15.45倍 3/31
最新	2,985 2026/10/27		300	-		-		70億4538万		-

東海エレクトロニクス（8071）のPER（株価収益率）の推移

2026/04/28～2026/10/27

株価＆PERの推移

年初来

開示資料

決算

株式

チャート