- 8144
- 2026/10/02
- 時価
- 84億円
- PER 予
- 12.77倍
- 2010年以降
- 4.04-100.14倍
（2010-2026年） - PBR
- 0.29倍
- 2010年以降
- 0.19-0.42倍
（2010-2026年） - 配当 予
- 3.17%
- ROE 予
- 2.28%
- ROA 予
- 1.71%
- 資料
- Link
- CSV,JSON
デンキョーグループ HD（8144）の時価総額の推移
- 2010年3月31日
- 56億5192万
- 2011年3月31日
- 55億3195万
- 2012年3月30日
- 66億2501万
- 2013年3月29日
- 68億5162万
- 2014年3月31日
- 71億8410万
- 2015年3月31日
- 77億5878万
- 2016年3月28日
- 81億8288万
- 2017年3月31日
- 78億1516万
- 2018年3月30日
- 97億4262万
- 2019年3月29日
- 75億7673万
- 2020年3月31日
- 53億6824万
- 2021年3月31日
- 82億4735万
- 2022年3月31日
- 82億5720万
- 2023年3月31日
- 72億6310万
- 2024年3月29日
- 77億9400万
- 2025年3月31日
- 70億8770万
- 2026年3月31日
- 83億9948万
2026/05/07～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 1,261 | 1,261 | 1,261 | 1,261 | 0% | 200 | - | -0.16% | - | - |
| 10/01 | 1,261 | 1,261 | 1,261 | 1,261 | +0.72% | 400 | - | -0.08% | - | - |
| 09/30 | 1,252 | 1,252 | 1,252 | 1,252 | -0.08% | 400 | - | -0.71% | - | - |
| 09/29 | 1,340 | 1,340 | 1,253 | 1,253 | -1.34% | 151,600 | - | -0.56% | - | - |
| 09/28 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 700 | - | +0.79% | - | - |
| 09/25 | 1,279 | 1,279 | 1,265 | 1,265 | -1.17% | 3,100 | - | +0.48% | - | - |
| 09/24 | 1,280 | 1,281 | 1,280 | 1,280 | 0% | 500 | - | +1.75% | - | - |
| 09/18 | 1,270 | 1,280 | 1,270 | 1,280 | +1.03% | 700 | - | +1.91% | - | - |
| 09/17 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 700 | - | +0.96% | - | - |
| 09/16 | 1,262 | 1,266 | 1,262 | 1,266 | +0.4% | 600 | - | +1.04% | - | - |
| 09/15 | 1,261 | 1,261 | 1,261 | 1,261 | -0.86% | 100 | - | +0.72% | - | - |
| 09/14 | 1,271 | 1,272 | 1,271 | 1,272 | +0.08% | 500 | - | +1.68% | - | - |
| 09/11 | 1,271 | 1,271 | 1,271 | 1,271 | 0% | 1,600 | - | +1.6% | - | - |
| 09/10 | 1,260 | 1,271 | 1,260 | 1,271 | +0.87% | 1,200 | - | +1.6% | - | - |
| 09/09 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | - | +0.8% | - | - |
| 09/08 | 1,260 | 1,260 | 1,260 | 1,260 | +0.08% | 100 | - | +0.72% | - | - |
| 09/07 | 1,259 | 1,259 | 1,259 | 1,259 | -0.08% | 100 | - | +0.64% | - | - |
| 09/04 | 1,260 | 1,260 | 1,260 | 1,260 | +0.64% | 300 | - | +0.72% | - | - |
| 09/03 | 1,265 | 1,265 | 1,252 | 1,252 | -1.96% | 600 | - | +0.08% | - | - |
| 09/02 | 1,261 | 1,285 | 1,261 | 1,277 | 0% | 1,900 | - | +2% | - | - |
| 09/01 | 1,270 | 1,277 | 1,263 | 1,277 | +2.41% | 6,700 | - | +2% | - | - |
| 08/31 | 1,255 | 1,255 | 1,247 | 1,247 | +0.08% | 500 | - | -0.4% | - | - |
| 08/28 | 1,246 | 1,246 | 1,244 | 1,246 | -0.88% | 600 | - | -0.56% | - | - |
| 08/27 | 1,239 | 1,257 | 1,235 | 1,257 | +1.45% | 3,100 | - | +0.24% | - | - |
| 08/26 | 1,237 | 1,241 | 1,237 | 1,239 | +0.16% | 2,300 | - | -1.27% | - | - |
| 08/25 | 1,240 | 1,240 | 1,227 | 1,237 | -0.32% | 4,800 | - | -1.51% | - | - |
| 08/24 | 1,241 | 1,243 | 1,236 | 1,241 | 0% | 2,300 | - | -1.27% | - | - |
| 08/21 | 1,243 | 1,244 | 1,240 | 1,241 | 0% | 4,700 | - | -1.43% | - | - |
| 08/20 | 1,250 | 1,250 | 1,237 | 1,241 | -0.48% | 2,400 | - | -1.59% | - | - |
| 08/19 | 1,259 | 1,259 | 1,242 | 1,247 | 0% | 5,600 | - | -1.27% | - | - |
| 08/18 | 1,263 | 1,308 | 1,236 | 1,247 | +0.89% | 5,100 | - | -1.42% | - | - |
| 08/17 | 1,235 | 1,236 | 1,235 | 1,236 | +0.16% | 500 | - | -2.45% | - | - |
| 08/14 | 1,235 | 1,250 | 1,234 | 1,234 | 0% | 1,800 | - | -2.76% | - | - |
| 08/13 | 1,246 | 1,246 | 1,234 | 1,234 | 0% | 700 | - | -2.99% | - | - |
| 08/12 | 1,247 | 1,247 | 1,234 | 1,234 | -1.04% | 1,900 | - | -3.22% | - | - |
| 08/10 | 1,262 | 1,262 | 1,247 | 1,247 | -1.19% | 5,800 | - | -2.43% | - | - |
| 08/07 | 1,275 | 1,306 | 1,262 | 1,262 | 0% | 5,500 | - | -1.41% | - | - |
| 08/06 | 1,264 | 1,289 | 1,262 | 1,262 | -0.16% | 1,700 | - | -1.41% | - | - |
| 08/05 | 1,267 | 1,267 | 1,264 | 1,264 | 0% | 2,400 | - | -1.33% | - | - |
| 08/04 | 1,265 | 1,266 | 1,264 | 1,264 | 0% | 2,200 | - | -1.33% | - | - |
| 08/03 | 1,276 | 1,290 | 1,263 | 1,264 | 0% | 2,300 | - | -1.33% | - | - |
| 07/31 | 1,267 | 1,276 | 1,264 | 1,264 | -0.16% | 2,600 | - | -1.4% | - | - |
| 07/30 | 1,268 | 1,274 | 1,266 | 1,266 | -0.16% | 3,800 | - | -1.25% | - | - |
| 07/29 | 1,273 | 1,273 | 1,268 | 1,268 | -0.39% | 2,100 | - | -1.09% | - | - |
| 07/28 | 1,276 | 1,276 | 1,272 | 1,273 | -0.39% | 3,000 | - | -0.78% | - | - |
| 07/27 | 1,275 | 1,290 | 1,275 | 1,278 | +0.24% | 5,500 | - | -0.47% | - | - |
| 07/24 | 1,277 | 1,280 | 1,275 | 1,275 | 0% | 12,500 | - | -0.78% | - | - |
| 07/23 | 1,286 | 1,287 | 1,272 | 1,275 | +0.24% | 5,100 | - | -1.01% | - | - |
| 07/22 | 1,273 | 1,275 | 1,272 | 1,272 | 0% | 4,800 | - | -1.4% | - | - |
| 07/21 | 1,275 | 1,277 | 1,272 | 1,272 | +0.08% | 4,800 | - | -1.55% | - | - |
| 07/17 | 1,294 | 1,294 | 1,271 | 1,271 | -1.17% | 8,300 | - | -1.78% | - | - |
| 07/16 | 1,287 | 1,287 | 1,286 | 1,286 | -0.08% | 600 | - | -0.85% | - | - |
| 07/15 | 1,287 | 1,295 | 1,286 | 1,287 | +0.08% | 13,000 | - | -0.92% | - | - |
| 07/14 | 1,288 | 1,288 | 1,286 | 1,286 | -0.46% | 2,200 | - | -1.08% | - | - |
| 07/13 | 1,287 | 1,292 | 1,286 | 1,292 | -0.54% | 2,100 | - | -0.77% | - | - |
| 07/10 | 1,308 | 1,308 | 1,299 | 1,299 | -0.69% | 21,000 | - | -0.31% | - | - |
| 07/09 | 1,301 | 1,308 | 1,300 | 1,308 | +0.62% | 2,800 | - | +0.31% | - | - |
| 07/08 | 1,310 | 1,310 | 1,299 | 1,300 | +0.08% | 18,500 | - | -0.31% | - | - |
| 07/07 | 1,303 | 1,309 | 1,299 | 1,299 | -0.46% | 4,900 | - | -0.46% | - | - |
| 07/06 | 1,300 | 1,319 | 1,296 | 1,305 | +0.38% | 3,000 | - | 0% | - | - |
| 07/03 | 1,281 | 1,311 | 1,281 | 1,300 | +1.88% | 1,700 | - | -0.46% | - | - |
| 07/02 | 1,281 | 1,285 | 1,276 | 1,276 | +0.39% | 700 | - | -2.37% | - | - |
| 07/01 | 1,281 | 1,285 | 1,271 | 1,271 | -0.31% | 2,700 | - | -2.98% | - | - |
| 06/30 | 1,274 | 1,275 | 1,274 | 1,275 | +0.39% | 600 | - | -2.82% | - | - |
| 06/29 | 1,276 | 1,276 | 1,268 | 1,270 | -0.39% | 7,600 | - | -3.42% | - | - |
| 06/26 | 1,265 | 1,275 | 1,260 | 1,275 | +0.79% | 1,500 | - | -3.19% | - | - |
| 06/25 | 1,276 | 1,281 | 1,263 | 1,265 | -0.78% | 7,800 | - | -4.09% | - | - |
| 06/24 | 1,284 | 1,286 | 1,271 | 1,275 | -0.93% | 3,700 | - | -3.48% | - | - |
| 06/23 | 1,295 | 1,295 | 1,284 | 1,287 | -0.46% | 10,100 | - | -2.72% | - | - |
| 06/22 | 1,322 | 1,326 | 1,291 | 1,293 | -2.19% | 165,300 | - | -2.42% | - | - |
| 06/19 | 1,324 | 1,325 | 1,322 | 1,322 | -1.12% | 8,800 | - | -0.53% | - | - |
| 06/18 | 1,326 | 1,337 | 1,326 | 1,337 | +0.75% | 500 | - | +0.53% | - | - |
| 06/17 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | - | -0.3% | - | - |
| 06/16 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 100 | - | -0.3% | - | - |
| 06/12 | 1,327 | 1,327 | 1,327 | 1,327 | -0.75% | 200 | - | -0.38% | - | - |
| 06/11 | 1,335 | 1,337 | 1,335 | 1,337 | +0.3% | 2,000 | - | +0.3% | - | - |
| 06/10 | 1,326 | 1,334 | 1,326 | 1,333 | +0.6% | 2,500 | - | 0% | - | - |
| 06/09 | 1,324 | 1,325 | 1,324 | 1,325 | -0.23% | 500 | - | -0.6% | - | - |
| 06/08 | 1,322 | 1,328 | 1,322 | 1,328 | +0.84% | 700 | - | -0.38% | - | - |
| 06/05 | 1,317 | 1,317 | 1,317 | 1,317 | +0.08% | 400 | - | -1.27% | - | - |
| 06/04 | 1,315 | 1,316 | 1,315 | 1,316 | +0.08% | 300 | - | -1.5% | - | - |
| 06/03 | 1,310 | 1,315 | 1,310 | 1,315 | +0.08% | 200 | - | -1.72% | - | - |
| 06/02 | 1,319 | 1,320 | 1,311 | 1,314 | -0.3% | 900 | - | -1.94% | - | - |
| 06/01 | 1,326 | 1,326 | 1,318 | 1,318 | -0.6% | 200 | - | -1.79% | - | - |
| 05/29 | 1,326 | 1,326 | 1,322 | 1,326 | 0% | 700 | - | -1.41% | - | - |
| 05/28 | 1,318 | 1,326 | 1,288 | 1,326 | -1.19% | 2,700 | - | -1.49% | - | - |
| 05/27 | 1,323 | 1,342 | 1,323 | 1,342 | +1.82% | 400 | - | -0.37% | - | - |
| 05/26 | 1,348 | 1,348 | 1,318 | 1,318 | -2.3% | 2,800 | - | -2.15% | - | - |
| 05/25 | 1,325 | 1,349 | 1,325 | 1,349 | +1.89% | 1,900 | - | +0.15% | - | - |
| 05/21 | 1,315 | 1,324 | 1,315 | 1,324 | +0.3% | 1,600 | - | -1.71% | - | - |
| 05/20 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 600 | - | -2.08% | - | - |
| 05/19 | 1,312 | 1,330 | 1,312 | 1,330 | +1.45% | 700 | - | -1.48% | - | - |
| 05/18 | 1,295 | 1,311 | 1,295 | 1,311 | -3.18% | 4,000 | - | -2.96% | - | - |
| 05/15 | 1,374 | 1,374 | 1,354 | 1,354 | -1.17% | 200 | - | 0% | - | - |
| 05/14 | 1,364 | 1,370 | 1,351 | 1,370 | +0.29% | 1,500 | - | +1.26% | - | - |
| 05/13 | 1,356 | 1,366 | 1,346 | 1,366 | +1.49% | 3,700 | - | +1.04% | - | - |
| 05/12 | 1,344 | 1,346 | 1,344 | 1,346 | 0% | 1,000 | - | -0.37% | - | - |
| 05/11 | 1,341 | 1,346 | 1,341 | 1,346 | +0.6% | 500 | - | -0.3% | - | - |
| 05/08 | 1,340 | 1,340 | 1,336 | 1,338 | -0.74% | 400 | - | -0.89% | - | - |
| 05/07 | 1,345 | 1,348 | 1,326 | 1,348 | +0.9% | 400 | - | -0.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,090 545 7/13 | 726 363 12/10 | 37,500 75,000 12/9 | - | - | 56億5192万 3/31 |
| 2011年 3月期 | 936 468 3/9 | 736 368 3/15 | 31,000 62,000 3/17 | 62億3844万 | 49億544万 | 55億3195万 3/31 |
| 2012年 3月期 | 1,016 508 3/27 508 3/26 | 794 397 4/7 | 14,500 29,000 12/13 | 67億7164万 | 52億9201万 | 66億2501万 3/30 |
| 2013年 3月期 | 1,080 540 3/21 | 878 439 11/19 439 11/16 他4件 | 16,000 32,000 2/4 | 71億9820万 | 58億5187万 | 68億5162万 3/29 |
| 2014年 3月期 | 1,228 614 1/29 | 990 495 4/4 495 4/2 | 19,000 38,000 12/10 | 81億8464万 | 65億9835万 | 71億8410万 3/31 |
| 2015年 3月期 | 1,322 661 3/20 | 1,104 552 5/13 | 17,500 35,000 7/10 | 88億1115万 | 73億5818万 | 77億5878万 3/31 |
| 2016年 3月期 | 1,440 720 7/14 720 7/7 | 1,218 609 9/8 | 20,000 40,000 6/15 | 95億9763万 | 81億1799万 | 81億8288万 3/28 |
| 2017年 3月期 | 1,340 670 5/23 | 1,179 11/9 | 13,000 26,000 7/12 26,000 4/5 | 89億3112万 | 78億5805万 | 78億1516万 3/31 |
| 2018年 3月期 | 1,745 1/31 | 1,253 4/20 | 24,400 3/1 | 116億3046万 | 83億5127万 | 97億4262万 3/30 |
| 2019年 3月期 | 1,637 4/2 | 1,160 12/26 | 36,000 12/17 | 109億1063万 | 77億3142万 | 75億7673万 3/29 |
| 2020年 3月期 | 1,308 7/11 7/10 | 847 3/17 | 51,200 3/17 | 87億1784万 | 56億4527万 | 53億6824万 3/31 |
| 2021年 3月期 | 1,429 2/4 | 847 4/6 | 48,500 2/5 | 95億2431万 | 56億4527万 | 82億4735万 3/31 |
| 2022年 3月期 | 1,549 7/14 | 1,244 5/10 | 14,000 12/10 | 103億2411万 | 82億9128万 | 82億5720万 3/31 |
| 2023年 3月期 | 1,364 4/6 4/5 | 1,127 11/7 | 13,200 12/13 | 90億9108万 | 75億1147万 | 72億6310万 3/31 |
| 2024年 3月期 | 1,385 2/7 | 1,127 5/10 | 21,900 5/10 | 92億3105万 | 75億1147万 | 77億9400万 3/29 |
| 2025年 3月期 | 1,315 7/5 | 1,080 8/6 8/5 | 17,800 12/10 | 87億6450万 | 71億9822万 | 70億8770万 3/31 |
| 2026年 3月期 | 1,410 3/2 | 1,060 4/7 | 82,200 5/19 | 93億9767万 | 70億6492万 | 83億9948万 3/31 |
| 最新 | 1,261 2026/10/2 | 200 | 84億459万 | |||
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。
