- 8159
- 2026/09/28
- 時価
- 1091億円
- PER 予
- 13.69倍
- 2010年以降
- 4.54-23.04倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.32-0.89倍
（2010-2026年） - 配当 予
- 2.75%
- ROE 予
- 6.4%
- ROA 予
- 3.87%
- 資料
- Link
- CSV,JSON
立花エレテック（8159）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,410
- 始値
- 4,400
- 高値
- 4,450
- 安値
- 4,340
- 終値 -1.13%
- 4,360
- 出来高 -32.71%
- 39,700
乖離率
- 株価（5日）
移動平均値 - +1.85%
4,281 - 株価（25日）
移動平均値 - +6.45%
4,096 - 出来高（5日）
移動平均値 - -14.77%
46,580
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 | 4,400 | 4,450 | 4,340 | 4,360 | -1.13% | 39,700 | - | +6.45% | - | - |
| 09/25 | 4,295 | 4,480 | 4,295 | 4,410 | +2.8% | 59,000 | - | +8.09% | - | - |
| 09/24 | 4,185 | 4,320 | 4,155 | 4,290 | +3.37% | 70,900 | - | +5.3% | - | - |
| 09/18 | 4,220 | 4,240 | 4,150 | 4,150 | -1.07% | 38,800 | - | +1.89% | - | - |
| 09/17 | 4,170 | 4,220 | 4,170 | 4,195 | +1.45% | 24,500 | - | +2.87% | - | - |
| 09/16 | 4,070 | 4,165 | 4,070 | 4,135 | +1.6% | 27,800 | - | +1.3% | - | - |
| 09/15 | 3,985 | 4,080 | 3,985 | 4,070 | +1.12% | 18,800 | - | -0.27% | - | - |
| 09/14 | 4,030 | 4,050 | 3,995 | 4,025 | -0.12% | 17,800 | - | -1.54% | - | - |
| 09/11 | 3,905 | 4,055 | 3,880 | 4,030 | +0.37% | 40,800 | - | -1.49% | - | - |
| 09/10 | 3,990 | 4,015 | 3,930 | 4,015 | +0.63% | 21,800 | - | -1.71% | - | - |
| 09/09 | 3,925 | 4,005 | 3,920 | 3,990 | +1.66% | 21,200 | - | -2.3% | - | - |
| 09/08 | 4,025 | 4,025 | 3,910 | 3,925 | -3.44% | 37,300 | - | -3.7% | - | - |
| 09/07 | 4,135 | 4,165 | 4,045 | 4,065 | -0.73% | 24,500 | - | +0.05% | - | - |
| 09/04 | 4,070 | 4,095 | 4,000 | 4,095 | +0.61% | 39,100 | - | +1.39% | - | - |
| 09/03 | 4,090 | 4,165 | 4,040 | 4,070 | -1.93% | 33,200 | - | +1.5% | - | - |
| 09/02 | 4,100 | 4,265 | 4,055 | 4,150 | +0.36% | 65,000 | - | +4.27% | - | - |
| 09/01 | 4,045 | 4,195 | 4,030 | 4,135 | +2.1% | 57,500 | - | +4.76% | - | - |
| 08/31 | 4,005 | 4,105 | 3,995 | 4,050 | +0.12% | 33,700 | - | +3.34% | - | - |
| 08/28 | 4,065 | 4,100 | 4,035 | 4,045 | +0.12% | 31,200 | - | +3.93% | - | - |
| 08/27 | 4,125 | 4,155 | 4,025 | 4,040 | -1.94% | 35,900 | - | +4.53% | - | - |
| 08/26 | 4,060 | 4,140 | 4,055 | 4,120 | +1.23% | 39,000 | - | +7.35% | - | - |
| 08/25 | 4,065 | 4,115 | 3,990 | 4,070 | +0.99% | 38,300 | - | +6.94% | - | - |
| 08/24 | 3,965 | 4,070 | 3,930 | 4,030 | +1.64% | 51,300 | - | +6.87% | - | - |
| 08/21 | 3,960 | 3,975 | 3,870 | 3,965 | -0.25% | 45,900 | - | +5.96% | - | - |
| 08/20 | 4,030 | 4,045 | 3,925 | 3,975 | +0.25% | 48,900 | - | +6.94% | - | - |
| 08/19 | 4,200 | 4,200 | 3,930 | 3,965 | -6.6% | 76,000 | - | +7.48% | - | - |
| 08/18 | 4,240 | 4,375 | 4,210 | 4,245 | -0.59% | 57,900 | - | +15.89% | - | - |
| 08/17 | 4,225 | 4,320 | 4,210 | 4,270 | -0.23% | 50,000 | - | +17.7% | - | - |
| 08/14 | 4,215 | 4,315 | 4,175 | 4,280 | 0% | 62,800 | - | +19.29% | - | - |
| 08/13 | 4,150 | 4,285 | 4,135 | 4,280 | +3.76% | 54,700 | - | +20.63% | - | - |
| 08/12 | 4,235 | 4,265 | 4,105 | 4,125 | -2.6% | 63,600 | - | +17.59% | - | - |
| 08/10 | 4,035 | 4,285 | 4,005 | 4,235 | +3.17% | 99,700 | - | +21.8% | - | - |
| 08/07 | 3,870 | 4,150 | 3,815 | 4,105 | +5.53% | 126,200 | - | +19.26% | - | - |
| 08/06 | 3,915 | 3,930 | 3,770 | 3,890 | -2.38% | 156,700 | - | +14.18% | - | - |
| 08/05 | 3,835 | 4,045 | 3,780 | 3,985 | +5.01% | 118,800 | - | +17.79% | - | - |
| 08/04 | 3,605 | 3,870 | 3,560 | 3,795 | +5.86% | 128,400 | - | +13.22% | - | - |
| 08/03 | 3,460 | 3,635 | 3,425 | 3,585 | +3.61% | 70,500 | - | +7.72% | - | - |
| 07/31 | 3,405 | 3,550 | 3,360 | 3,460 | +2.06% | 52,600 | - | +4.47% | - | - |
| 07/30 | 3,260 | 3,410 | 3,245 | 3,390 | +2.42% | 54,100 | - | +2.63% | - | - |
| 07/29 | 3,320 | 3,330 | 3,235 | 3,310 | -0.3% | 37,600 | - | +0.46% | - | - |
| 07/28 | 3,430 | 3,430 | 3,290 | 3,320 | -3.49% | 28,400 | - | +0.94% | - | - |
| 07/27 | 3,400 | 3,440 | 3,350 | 3,440 | +2.23% | 19,900 | - | +4.85% | - | - |
| 07/24 | 3,365 | 3,390 | 3,350 | 3,365 | -0.3% | 18,400 | - | +3% | - | - |
| 07/23 | 3,355 | 3,395 | 3,350 | 3,375 | +0.45% | 21,100 | - | +3.72% | - | - |
| 07/22 | 3,380 | 3,400 | 3,340 | 3,360 | +0.9% | 21,400 | - | +3.7% | - | - |
| 07/21 | 3,275 | 3,360 | 3,200 | 3,330 | +3.9% | 33,500 | - | +3.22% | - | - |
| 07/17 | 3,330 | 3,330 | 3,175 | 3,205 | -2.73% | 37,200 | - | -0.34% | - | - |
| 07/16 | 3,340 | 3,340 | 3,290 | 3,295 | -1.35% | 19,200 | - | +2.68% | - | - |
| 07/15 | 3,260 | 3,365 | 3,260 | 3,340 | +1.98% | 24,600 | - | +4.41% | - | - |
| 07/14 | 3,345 | 3,345 | 3,260 | 3,275 | -1.36% | 21,400 | - | +2.73% | - | - |
| 07/13 | 3,390 | 3,415 | 3,285 | 3,320 | -1.34% | 43,400 | - | +4.27% | - | - |
| 07/10 | 3,325 | 3,405 | 3,320 | 3,365 | +2.75% | 37,000 | - | +5.92% | - | - |
| 07/09 | 3,305 | 3,305 | 3,225 | 3,275 | -0.15% | 21,400 | - | +3.21% | - | - |
| 07/08 | 3,310 | 3,330 | 3,245 | 3,280 | 0% | 53,500 | - | +3.47% | - | - |
| 07/07 | 3,390 | 3,390 | 3,270 | 3,280 | -1.65% | 40,500 | - | +3.57% | - | - |
| 07/06 | 3,400 | 3,460 | 3,285 | 3,335 | -1.33% | 40,800 | - | +5.5% | - | - |
| 07/03 | 3,240 | 3,390 | 3,190 | 3,380 | +4.64% | 55,800 | - | +7.17% | - | - |
| 07/02 | 3,315 | 3,315 | 3,210 | 3,230 | -1.22% | 38,400 | - | +2.64% | - | - |
| 07/01 | 3,240 | 3,315 | 3,240 | 3,270 | +1.4% | 53,200 | - | +3.97% | - | - |
| 06/30 | 3,220 | 3,240 | 3,190 | 3,225 | +1.26% | 33,000 | - | +2.84% | - | - |
| 06/29 | 3,250 | 3,260 | 3,140 | 3,185 | 0% | 39,100 | - | +1.82% | - | - |
| 06/26 | 3,220 | 3,235 | 3,150 | 3,185 | -1.55% | 41,600 | - | +1.99% | - | - |
| 06/25 | 3,255 | 3,255 | 3,200 | 3,235 | +1.57% | 45,200 | - | +3.82% | - | - |
| 06/24 | 3,155 | 3,310 | 3,155 | 3,185 | +0.63% | 72,500 | - | +2.51% | - | - |
| 06/23 | 3,150 | 3,225 | 3,080 | 3,165 | +1.12% | 49,800 | - | +2.2% | - | - |
| 06/22 | 3,095 | 3,145 | 3,095 | 3,130 | +1.13% | 18,600 | - | +1.13% | - | - |
| 06/19 | 3,070 | 3,105 | 3,030 | 3,095 | +1.81% | 32,000 | - | +0.06% | - | - |
| 06/18 | 3,005 | 3,060 | 3,005 | 3,040 | +1% | 25,000 | - | -1.71% | - | - |
| 06/17 | 2,997 | 3,040 | 2,997 | 3,010 | 0% | 27,400 | - | -2.75% | - | - |
| 06/16 | 3,085 | 3,085 | 2,996 | 3,010 | -2.43% | 32,400 | - | -2.75% | - | - |
| 06/15 | 3,070 | 3,105 | 3,070 | 3,085 | +1.48% | 20,000 | - | -0.52% | - | - |
| 06/12 | 3,075 | 3,100 | 3,025 | 3,040 | -0.16% | 42,400 | - | -2.03% | - | - |
| 06/11 | 3,015 | 3,060 | 2,965 | 3,045 | -0.65% | 45,200 | - | -1.84% | - | - |
| 06/10 | 3,135 | 3,150 | 3,060 | 3,065 | -3.16% | 45,000 | - | -1.13% | - | - |
| 06/09 | 3,195 | 3,210 | 3,100 | 3,165 | +0.96% | 69,900 | - | +2.33% | - | - |
| 06/08 | 3,150 | 3,190 | 3,115 | 3,135 | -4.42% | 66,200 | - | +1.75% | - | - |
| 06/05 | 3,190 | 3,290 | 3,165 | 3,280 | +2.82% | 54,200 | - | +6.84% | - | - |
| 06/04 | 3,165 | 3,210 | 3,105 | 3,190 | -0.62% | 35,800 | - | +4.52% | - | - |
| 06/03 | 3,135 | 3,250 | 3,120 | 3,210 | +2.39% | 36,700 | - | +5.7% | - | - |
| 06/02 | 3,140 | 3,165 | 3,055 | 3,135 | -0.79% | 23,400 | - | +3.74% | - | - |
| 06/01 | 3,185 | 3,185 | 3,105 | 3,160 | -1.4% | 26,400 | - | +4.91% | - | - |
| 05/29 | 3,185 | 3,250 | 3,150 | 3,205 | +1.26% | 35,600 | - | +6.8% | - | - |
| 05/28 | 3,070 | 3,165 | 3,050 | 3,165 | +3.6% | 26,500 | - | +5.85% | - | - |
| 05/27 | 3,030 | 3,065 | 3,030 | 3,055 | +0.66% | 29,900 | - | +2.52% | - | - |
| 05/26 | 3,030 | 3,055 | 3,010 | 3,035 | -0.16% | 27,200 | - | +1.98% | - | - |
| 05/25 | 3,025 | 3,065 | 3,000 | 3,040 | +0.66% | 27,100 | - | +2.29% | - | - |
| 05/22 | 3,020 | 3,020 | 2,962 | 3,020 | +0.67% | 28,300 | - | +1.75% | - | - |
| 05/21 | 2,996 | 3,020 | 2,969 | 3,000 | +1.83% | 25,600 | - | +1.18% | - | - |
| 05/20 | 3,115 | 3,115 | 2,932 | 2,946 | -5.43% | 52,300 | - | -0.54% | - | - |
| 05/19 | 3,125 | 3,150 | 3,105 | 3,115 | +1.14% | 37,700 | - | +5.17% | - | - |
| 05/18 | 3,085 | 3,095 | 3,050 | 3,080 | -0.16% | 30,700 | - | +4.16% | - | - |
| 05/15 | 3,135 | 3,135 | 3,050 | 3,085 | -0.48% | 24,600 | - | +4.51% | - | - |
| 05/14 | 3,005 | 3,130 | 3,005 | 3,100 | +2.65% | 54,700 | - | +5.26% | - | - |
| 05/13 | 3,110 | 3,145 | 2,975 | 3,020 | -3.82% | 97,800 | - | +2.83% | - | - |
| 05/12 | 3,195 | 3,200 | 3,125 | 3,140 | +0.16% | 84,700 | - | +7.06% | - | - |
| 05/11 | 3,025 | 3,150 | 3,025 | 3,135 | +3.81% | 47,600 | - | +7.14% | - | - |
| 05/08 | 3,000 | 3,020 | 2,981 | 3,020 | +0.5% | 30,400 | - | +3.6% | - | - |
| 05/07 | 2,923 | 3,030 | 2,920 | 3,005 | +4.16% | 25,500 | - | +3.3% | - | - |
| 05/01 | 2,898 | 2,898 | 2,842 | 2,885 | +0.66% | 24,200 | - | -0.76% | - | - |
| 04/30 | 2,850 | 2,878 | 2,840 | 2,866 | +0.14% | 32,800 | - | -1.51% | - | - |
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 | |
| 2007年 3月期 | 1,144 1,373 4/21 | 878 1,053 6/9 | 107,520 89,600 2/27 | - | - | +10.76% 2/27 | -11.72% 11/20 |
| 2008年 3月期 | 1,022 1,226 6/21 1,226 6/19 | 621 745 1/23 | 51,720 43,100 6/8 | - | - | +11.19% 3/26 | -17.44% 1/16 |
| 2009年 3月期 | 825 990 6/12 | 451 541 10/16 | 100,200 83,500 12/9 | - | - | +20.83% 12/25 | -30.16% 10/10 |
| 2010年 3月期 | 732 878 6/12 | 451 541 11/27 | 98,760 82,300 12/9 | - | - | +19.74% 6/12 | -10.71% 11/16 |
| 2011年 3月期 | 679 815 3/31 | 458 550 10/21 | 97,320 81,100 12/8 | 174億2551万 | 117億5955万 | +10.7% 3/31 | -22.67% 3/15 |
| 2012年 3月期 | 713 855 5/9 | 463 555 11/22 | 92,280 76,900 5/19 | 182億8075万 | 118億6645万 | +16.21% 12/13 | -9.95% 5/19 |
| 2013年 3月期 | 831 997 3/28 | 507 608 10/10 | 67,200 56,000 12/6 | 213億1685万 | 129億9964万 | +16.02% 2/6 | -8.75% 9/6 |
| 2014年 3月期 | 1,183 1,420 1/16 | 708 850 6/7 | 510,480 425,400 3/6 | 303億6116万 | 181億7385万 | +13.96% 12/27 | -14.14% 2/4 |
| 2015年 3月期 | 1,600 3/27 | 950 1,140 5/21 1,140 5/20 | 105,000 87,500 7/8 | 416億4038万 | 247億2398万 | +12.54% 7/8 | -14.87% 10/17 |
| 2016年 3月期 | 1,506 6/8 | 970 2/12 | 67,100 12/11 | 391億9401万 | 252億4448万 | +10.28% 3/14 | -17.01% 1/21 |
| 2017年 3月期 | 1,453 3/28 | 996 6/28 | 64,900 10/28 | 378億1467万 | 259億2114万 | +12.27% 11/14 | -7.7% 6/24 |
| 2018年 3月期 | 2,300 3/15 | 1,287 4/13 | 382,800 3/16 | 598億5805万 | 334億9448万 | +11.35% 1/12 | -4.95% 4/9 |
| 2019年 3月期 | 2,252 5/14 | 1,359 12/26 | 227,200 3/26 | 586億884万 | 353億6830万 | +8.88% 3/4 | -16.94% 12/25 |
| 2020年 3月期 | 1,914 12/27 | 1,206 3/17 | 215,400 3/27 | 498億1231万 | 313億8644万 | +10% 6/21 | -22.57% 3/13 |
| 2021年 3月期 | 1,949 9/29 | 1,342 4/3 | 351,800 3/29 | 507億2319万 | 349億2587万 | +12.58% 5/28 | -6.67% 7/31 |
| 2022年 3月期 | 1,721 3/23 | 1,432 7/30 6/23 | 416,800 5/27 | 430億6844万 | 372億6814万 | +7.55% 9/14 | -7.35% 5/17 |
| 2023年 3月期 | 2,166 3/9 | 1,491 6/29 | 229,100 11/11 | 542億467万 | 373億1263万 | +11.75% 3/9 | -5.29% 4/6 |
| 2024年 3月期 | 3,450 3/21 | 1,891 4/6 | 844,400 6/6 | 863億3708万 | 473億2273万 | +25.09% 6/21 | -8.55% 4/19 |
| 2025年 3月期 | 3,305 7/4 | 2,208 8/5 | 146,700 10/30 | 827億842万 | 552億5573万 | +6.59% 6/14 | -27.53% 8/5 |
| 2026年 3月期 | 3,490 2/18 | 1,957 4/7 | 128,200 5/12 | 873億3809万 | 489億7439万 | +11.72% 5/19 | -11.94% 3/23 |
| 最新 | 4,360 2026/9/28 | 39,700 | 1091億1005万 | +6.45% 4,096 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/09/28 vs 2025/12/30
- 42%（1.42倍）
- 過去安値
451円（2009/11/27） - 867%（9.67倍）
4,360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。
