- 8159
- 2026/09/07
- 時価
- 1017億円
- PER 予
- 12.76倍
- 2010年以降
- 4.54-23.04倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.32-0.89倍
（2010-2026年） - 配当 予
- 2.95%
- 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
9/7
- 前日 (9/4)
- 4,095
- 始値
- 4,135
- 高値
- 4,165
- 安値
- 4,045
- 終値 -0.73%
- 4,065
- 出来高 -37.34%
- 24,500
乖離率
- 株価（5日）
移動平均値 - -0.93%
4,103 - 株価（25日）
移動平均値 - +0.05%
4,063 - 出来高（5日）
移動平均値 - -44.14%
43,860
2026/04/13～2026/09/07
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 | ||||||||||
| 09/07 | 4,135 | 4,165 | 4,045 | 4,065 | -0.73% | 24,500 | 1017億2760万 | +0.05% | 12.76 | 0.82 |
| 09/04 | 4,070 | 4,095 | 4,000 | 4,095 | +0.61% | 39,100 | 1024億7836万 | +1.39% | 12.86 | 0.82 |
| 09/03 | 4,090 | 4,165 | 4,040 | 4,070 | -1.93% | 33,200 | 1018億5273万 | +1.5% | 12.78 | 0.82 |
| 09/02 | 4,100 | 4,265 | 4,055 | 4,150 | +0.36% | 65,000 | 1038億5475万 | +4.27% | 13.03 | 0.83 |
| 09/01 | 4,045 | 4,195 | 4,030 | 4,135 | +2.1% | 57,500 | 1034億7937万 | +4.76% | 12.98 | 0.83 |
| 08/31 | 4,005 | 4,105 | 3,995 | 4,050 | +0.12% | 33,700 | 1013億5223万 | +3.34% | 12.72 | 0.81 |
| 08/28 | 4,065 | 4,100 | 4,035 | 4,045 | +0.12% | 31,200 | 1012億2710万 | +3.93% | 12.7 | 0.81 |
| 08/27 | 4,125 | 4,155 | 4,025 | 4,040 | -1.94% | 35,900 | 1011億197万 | +4.53% | 12.68 | 0.81 |
| 08/26 | 4,060 | 4,140 | 4,055 | 4,120 | +1.23% | 39,000 | 1031億399万 | +7.35% | 12.93 | 0.83 |
| 08/25 | 4,065 | 4,115 | 3,990 | 4,070 | +0.99% | 38,300 | 1018億5273万 | +6.94% | 12.78 | 0.82 |
| 08/24 | 3,965 | 4,070 | 3,930 | 4,030 | +1.64% | 51,300 | 1008億5172万 | +6.87% | 12.65 | 0.81 |
| 08/21 | 3,960 | 3,975 | 3,870 | 3,965 | -0.25% | 45,900 | 992億2508万 | +5.96% | 12.45 | 0.8 |
| 08/20 | 4,030 | 4,045 | 3,925 | 3,975 | +0.25% | 48,900 | 994億7533万 | +6.94% | 12.48 | 0.8 |
| 08/19 | 4,200 | 4,200 | 3,930 | 3,965 | -6.6% | 76,000 | 992億2508万 | +7.48% | 12.45 | 0.8 |
| 08/18 | 4,240 | 4,375 | 4,210 | 4,245 | -0.59% | 57,900 | 1062億3215万 | +15.89% | 13.33 | 0.85 |
| 08/17 | 4,225 | 4,320 | 4,210 | 4,270 | -0.23% | 50,000 | 1068億5778万 | +17.7% | 13.41 | 0.86 |
| 08/14 | 4,215 | 4,315 | 4,175 | 4,280 | 0% | 62,800 | 1071億803万 | +19.29% | 13.44 | 0.86 |
| 08/13 | 4,150 | 4,285 | 4,135 | 4,280 | +3.76% | 54,700 | 1071億803万 | +20.63% | 13.44 | 0.86 |
| 08/12 | 4,235 | 4,265 | 4,105 | 4,125 | -2.6% | 63,600 | 1032億2912万 | +17.59% | 12.95 | 0.83 |
| 08/10 | 4,035 | 4,285 | 4,005 | 4,235 | +3.17% | 99,700 | 1059億8189万 | +21.8% | 13.3 | 0.85 |
| 08/07 | 3,870 | 4,150 | 3,815 | 4,105 | +5.53% | 126,200 | 1027億2861万 | +19.26% | 12.89 | 0.82 |
| 08/06 | 3,915 | 3,930 | 3,770 | 3,890 | -2.38% | 156,700 | 973億4819万 | +14.18% | 12.21 | 0.78 |
| 08/05 | 3,835 | 4,045 | 3,780 | 3,985 | +5.01% | 118,800 | 997億2558万 | +17.79% | 12.51 | 0.8 |
| 08/04 | 3,605 | 3,870 | 3,560 | 3,795 | +5.86% | 128,400 | 949億7079万 | +13.22% | 11.91 | 0.76 |
| 08/03 | 3,460 | 3,635 | 3,425 | 3,585 | +3.61% | 70,500 | 897億1549万 | +7.72% | 11.26 | 0.72 |
| 07/31 | 3,405 | 3,550 | 3,360 | 3,460 | +2.06% | 52,600 | 865億8733万 | +4.47% | 10.86 | 0.69 |
| 07/30 | 3,260 | 3,410 | 3,245 | 3,390 | +2.42% | 54,100 | 848億3557万 | +2.63% | 10.64 | 0.68 |
| 07/29 | 3,320 | 3,330 | 3,235 | 3,310 | -0.3% | 37,600 | 828億3355万 | +0.46% | 10.39 | 0.66 |
| 07/28 | 3,430 | 3,430 | 3,290 | 3,320 | -3.49% | 28,400 | 830億8380万 | +0.94% | 10.42 | 0.67 |
| 07/27 | 3,400 | 3,440 | 3,350 | 3,440 | +2.23% | 19,900 | 860億8683万 | +4.85% | 10.8 | 0.69 |
| 07/24 | 3,365 | 3,390 | 3,350 | 3,365 | -0.3% | 18,400 | 842億993万 | +3% | 10.56 | 0.68 |
| 07/23 | 3,355 | 3,395 | 3,350 | 3,375 | +0.45% | 21,100 | 844億6019万 | +3.72% | 10.6 | 0.68 |
| 07/22 | 3,380 | 3,400 | 3,340 | 3,360 | +0.9% | 21,400 | 840億8481万 | +3.7% | 10.55 | 0.67 |
| 07/21 | 3,275 | 3,360 | 3,200 | 3,330 | +3.9% | 33,500 | 833億3405万 | +3.22% | 10.45 | 0.67 |
| 07/17 | 3,330 | 3,330 | 3,175 | 3,205 | -2.73% | 37,200 | 802億590万 | -0.34% | 10.06 | 0.64 |
| 07/16 | 3,340 | 3,340 | 3,290 | 3,295 | -1.35% | 19,200 | 824億5817万 | +2.68% | 10.34 | 0.66 |
| 07/15 | 3,260 | 3,365 | 3,260 | 3,340 | +1.98% | 24,600 | 835億8430万 | +4.41% | 10.49 | 0.67 |
| 07/14 | 3,345 | 3,345 | 3,260 | 3,275 | -1.36% | 21,400 | 819億5766万 | +2.73% | 10.28 | 0.66 |
| 07/13 | 3,390 | 3,415 | 3,285 | 3,320 | -1.34% | 43,400 | 830億8380万 | +4.27% | 10.42 | 0.67 |
| 07/10 | 3,325 | 3,405 | 3,320 | 3,365 | +2.75% | 37,000 | 842億993万 | +5.92% | 10.56 | 0.68 |
| 07/09 | 3,305 | 3,305 | 3,225 | 3,275 | -0.15% | 21,400 | 819億5766万 | +3.21% | 10.28 | 0.66 |
| 07/08 | 3,310 | 3,330 | 3,245 | 3,280 | 0% | 53,500 | 820億8279万 | +3.47% | 10.3 | 0.66 |
| 07/07 | 3,390 | 3,390 | 3,270 | 3,280 | -1.65% | 40,500 | 820億8279万 | +3.57% | 10.3 | 0.66 |
| 07/06 | 3,400 | 3,460 | 3,285 | 3,335 | -1.33% | 40,800 | 834億5918万 | +5.5% | 10.47 | 0.67 |
| 07/03 | 3,240 | 3,390 | 3,190 | 3,380 | +4.64% | 55,800 | 845億8531万 | +7.17% | 10.61 | 0.68 |
| 07/02 | 3,315 | 3,315 | 3,210 | 3,230 | -1.22% | 38,400 | 808億3153万 | +2.64% | 10.14 | 0.65 |
| 07/01 | 3,240 | 3,315 | 3,240 | 3,270 | +1.4% | 53,200 | 818億3254万 | +3.97% | 10.27 | 0.66 |
| 06/30 | 3,220 | 3,240 | 3,190 | 3,225 | +1.26% | 33,000 | 807億640万 | +2.84% | 10.13 | 0.65 |
| 06/29 | 3,250 | 3,260 | 3,140 | 3,185 | 0% | 39,100 | 797億539万 | +1.82% | 10 | 0.64 |
| 06/26 | 3,220 | 3,235 | 3,150 | 3,185 | -1.55% | 41,600 | 797億539万 | +1.99% | 10 | 0.64 |
| 06/25 | 3,255 | 3,255 | 3,200 | 3,235 | +1.57% | 45,200 | 809億5665万 | +3.82% | 10.16 | 0.65 |
| 06/24 | 3,155 | 3,310 | 3,155 | 3,185 | +0.63% | 72,500 | 797億539万 | +2.51% | 10 | 0.64 |
| 06/23 | 3,150 | 3,225 | 3,080 | 3,165 | +1.12% | 49,800 | 792億489万 | +2.2% | 9.94 | 0.64 |
| 06/22 | 3,095 | 3,145 | 3,095 | 3,130 | +1.13% | 18,600 | 783億2900万 | +1.13% | 9.83 | 0.63 |
| 06/19 | 3,070 | 3,105 | 3,030 | 3,095 | +1.81% | 32,000 | 774億5312万 | +0.06% | 9.72 | 0.62 |
| 06/18 | 3,005 | 3,060 | 3,005 | 3,040 | +1% | 25,000 | 760億7673万 | -1.71% | 9.54 | 0.61 |
| 06/17 | 2,997 | 3,040 | 2,997 | 3,010 | 0% | 27,400 | 753億2597万 | -2.75% | 9.45 | 0.6 |
| 06/16 | 3,085 | 3,085 | 2,996 | 3,010 | -2.43% | 32,400 | 753億2597万 | -2.75% | 9.45 | 0.6 |
| 06/15 | 3,070 | 3,105 | 3,070 | 3,085 | +1.48% | 20,000 | 772億287万 | -0.52% | 9.69 | 0.62 |
| 06/12 | 3,075 | 3,100 | 3,025 | 3,040 | -0.16% | 42,400 | 760億7673万 | -2.03% | 9.54 | 0.61 |
| 06/11 | 3,015 | 3,060 | 2,965 | 3,045 | -0.65% | 45,200 | 762億186万 | -1.84% | 9.56 | 0.61 |
| 06/10 | 3,135 | 3,150 | 3,060 | 3,065 | -3.16% | 45,000 | 767億236万 | -1.13% | 9.62 | 0.62 |
| 06/09 | 3,195 | 3,210 | 3,100 | 3,165 | +0.96% | 69,900 | 792億489万 | +2.33% | 9.94 | 0.64 |
| 06/08 | 3,150 | 3,190 | 3,115 | 3,135 | -4.42% | 66,200 | 784億5413万 | +1.75% | 9.84 | 0.63 |
| 06/05 | 3,190 | 3,290 | 3,165 | 3,280 | +2.82% | 54,200 | 820億8279万 | +6.84% | 10.3 | 0.66 |
| 06/04 | 3,165 | 3,210 | 3,105 | 3,190 | -0.62% | 35,800 | 798億3052万 | +4.52% | 10.02 | 0.64 |
| 06/03 | 3,135 | 3,250 | 3,120 | 3,210 | +2.39% | 36,700 | 803億3102万 | +5.7% | 10.08 | 0.64 |
| 06/02 | 3,140 | 3,165 | 3,055 | 3,135 | -0.79% | 23,400 | 784億5413万 | +3.74% | 9.84 | 0.63 |
| 06/01 | 3,185 | 3,185 | 3,105 | 3,160 | -1.4% | 26,400 | 790億7976万 | +4.91% | 9.92 | 0.63 |
| 05/29 | 3,185 | 3,250 | 3,150 | 3,205 | +1.26% | 35,600 | 802億590万 | +6.8% | 10.06 | 0.64 |
| 05/28 | 3,070 | 3,165 | 3,050 | 3,165 | +3.6% | 26,500 | 792億489万 | +5.85% | 9.94 | 0.64 |
| 05/27 | 3,030 | 3,065 | 3,030 | 3,055 | +0.66% | 29,900 | 764億5211万 | +2.52% | 9.59 | 0.61 |
| 05/26 | 3,030 | 3,055 | 3,010 | 3,035 | -0.16% | 27,200 | 759億5160万 | +1.98% | 9.53 | 0.61 |
| 05/25 | 3,025 | 3,065 | 3,000 | 3,040 | +0.66% | 27,100 | 760億7673万 | +2.29% | 9.54 | 0.61 |
| 05/22 | 3,020 | 3,020 | 2,962 | 3,020 | +0.67% | 28,300 | 755億7623万 | +1.75% | 9.48 | 0.61 |
| 05/21 | 2,996 | 3,020 | 2,969 | 3,000 | +1.83% | 25,600 | 750億7572万 | +1.18% | 9.42 | 0.6 |
| 05/20 | 3,115 | 3,115 | 2,932 | 2,946 | -5.43% | 52,300 | 737億2436万 | -0.54% | 9.25 | 0.59 |
| 05/19 | 3,125 | 3,150 | 3,105 | 3,115 | +1.14% | 37,700 | 779億5362万 | +5.17% | 9.78 | 0.63 |
| 05/18 | 3,085 | 3,095 | 3,050 | 3,080 | -0.16% | 30,700 | 770億7774万 | +4.16% | 9.67 | 0.62 |
| 05/15 | 3,135 | 3,135 | 3,050 | 3,085 | -0.48% | 24,600 | 772億287万 | +4.51% | 9.69 | 0.62 |
| 05/14 | 3,005 | 3,130 | 3,005 | 3,100 | +2.65% | 54,700 | 775億7825万 | +5.26% | 9.73 | 0.62 |
| 05/13 | 3,110 | 3,145 | 2,975 | 3,020 | -3.82% | 97,800 | 755億7623万 | +2.83% | 9.48 | 0.61 |
| 05/12 | 3,195 | 3,200 | 3,125 | 3,140 | +0.16% | 84,700 | 785億7925万 | +7.06% | 9.86 | 0.63 |
| 05/11 | 3,025 | 3,150 | 3,025 | 3,135 | +3.81% | 47,600 | 784億5413万 | +7.14% | 9.84 | 0.63 |
| 05/08 | 3,000 | 3,020 | 2,981 | 3,020 | +0.5% | 30,400 | 755億7623万 | +3.6% | 9.48 | 0.61 |
| 05/07 | 2,923 | 3,030 | 2,920 | 3,005 | +4.16% | 25,500 | 752億85万 | +3.3% | 9.43 | 0.6 |
| 05/01 | 2,898 | 2,898 | 2,842 | 2,885 | +0.66% | 24,200 | 721億9782万 | -0.76% | 9.06 | 0.58 |
| 04/30 | 2,850 | 2,878 | 2,840 | 2,866 | +0.14% | 32,800 | 717億2234万 | -1.51% | 9 | 0.58 |
| 04/28 | 2,830 | 2,862 | 2,819 | 2,862 | +1.42% | 24,300 | 716億2224万 | -1.75% | 8.99 | 0.57 |
| 04/27 | 2,813 | 2,836 | 2,798 | 2,822 | -0.32% | 20,100 | 706億2123万 | -3.16% | 8.86 | 0.57 |
| 04/24 | 2,864 | 2,864 | 2,818 | 2,831 | -0.11% | 22,600 | 708億4646万 | -2.78% | 8.89 | 0.57 |
| 04/23 | 2,871 | 2,871 | 2,821 | 2,834 | -0.98% | 24,500 | 709億2153万 | -2.75% | 8.9 | 0.57 |
| 04/22 | 2,877 | 2,894 | 2,839 | 2,862 | -1.51% | 20,500 | 716億2224万 | -1.95% | 8.99 | 0.57 |
| 04/21 | 2,912 | 2,915 | 2,895 | 2,906 | -0.21% | 18,200 | 727億2335万 | -0.48% | 9.12 | 0.58 |
| 04/20 | 2,921 | 2,931 | 2,911 | 2,912 | -0.31% | 15,900 | 728億7350万 | -0.27% | 9.14 | 0.58 |
| 04/17 | 2,951 | 2,958 | 2,915 | 2,921 | -1.05% | 16,200 | 730億9873万 | +0.03% | 9.17 | 0.59 |
| 04/16 | 2,940 | 2,984 | 2,940 | 2,952 | +0.07% | 16,900 | 738億7451万 | +1.06% | 9.27 | 0.59 |
| 04/15 | 2,982 | 2,985 | 2,935 | 2,950 | +0.24% | 19,500 | 738億2446万 | +0.85% | 9.26 | 0.59 |
| 04/14 | 2,945 | 2,964 | 2,921 | 2,943 | +0.14% | 21,600 | 736億4928万 | +0.55% | 9.24 | 0.59 |
| 04/13 | 2,968 | 2,968 | 2,918 | 2,939 | +0.72% | 16,800 | 735億4918万 | +0.41% | 9.23 | 0.59 |
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 | 4,065 2026/9/7 | 24,500 | 1017億2760万 | +0.05% 4,063 | |||
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）
- 2026/09/07 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
451円（2009/11/27） - 802%（9.02倍）
4,065円（9/7）
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。
