電源開発（9513）の株価チャート
株価
5/12
- 前日 (5/11)
- 3,845
- 始値
- 3,840
- 高値
- 3,882
- 安値
- 3,834
- 終値 +0.05%
- 3,847
- 出来高 +20%
- 933,500
乖離率
- 株価（5日）
移動平均値 - +0.58%
3,825 - 株価（25日）
移動平均値 - -3.29%
3,978 - 出来高（5日）
移動平均値 - +7.07%
871,900
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 3,840 | 3,882 | 3,834 | 3,847 | +0.05% | 933,500 | 7041億9758万 | -3.29% | 8.36 | 0.48 |
| 05/11 | 3,792 | 3,847 | 3,783 | 3,845 | +1.45% | 777,900 | 7038億3147万 | -3.85% | 8.35 | 0.48 |
| 05/08 | 3,795 | 3,840 | 3,766 | 3,790 | -1.1% | 875,400 | 6937億6366万 | -5.67% | 8.24 | 0.47 |
| 05/07 | 3,791 | 3,868 | 3,778 | 3,832 | +0.55% | 1,116,500 | 7014億5181万 | -5.15% | 8.33 | 0.48 |
| 05/01 | 3,855 | 3,880 | 3,731 | 3,811 | -1.14% | 656,200 | 6976億774万 | -6.02% | 8.28 | 0.48 |
| 04/30 | 3,887 | 3,925 | 3,834 | 3,855 | -0.72% | 1,106,300 | 7056億6199万 | -5.07% | 8.38 | 0.48 |
| 04/28 | 3,807 | 3,915 | 3,807 | 3,883 | +2% | 1,078,400 | 7107億8742万 | -4.43% | 8.44 | 0.49 |
| 04/27 | 3,766 | 3,830 | 3,755 | 3,807 | +1.04% | 1,062,100 | 6968億7553万 | -6.28% | 8.27 | 0.48 |
| 04/24 | 3,838 | 3,849 | 3,761 | 3,768 | -0.45% | 603,700 | 6897億3654万 | -7.31% | 8.19 | 0.47 |
| 04/23 | 3,848 | 3,850 | 3,777 | 3,785 | -1.05% | 709,100 | 6928億4841万 | -7.12% | 8.22 | 0.47 |
| 04/22 | 3,800 | 3,864 | 3,784 | 3,825 | +1.32% | 1,065,000 | 7001億7045万 | -6.41% | 8.31 | 0.48 |
| 04/21 | 3,773 | 3,831 | 3,743 | 3,775 | +0.13% | 1,256,100 | 6910億1790万 | -7.72% | 8.2 | 0.47 |
| 04/20 | 3,899 | 3,912 | 3,753 | 3,770 | -3.36% | 1,398,500 | 6901億264万 | -7.94% | 8.19 | 0.47 |
| 04/17 | 3,980 | 3,988 | 3,901 | 3,901 | -1.49% | 742,900 | 7140億8234万 | -4.9% | 8.48 | 0.49 |
| 04/16 | 3,930 | 4,021 | 3,901 | 3,960 | +0.79% | 1,165,100 | 7248億8235万 | -3.49% | 8.6 | 0.5 |
| 04/15 | 4,028 | 4,043 | 3,883 | 3,929 | -2.46% | 1,238,600 | 7192億777万 | -4.17% | 8.54 | 0.49 |
| 04/14 | 4,026 | 4,072 | 4,004 | 4,028 | -1.54% | 938,600 | 7373億2983万 | -1.66% | 8.75 | 0.5 |
| 04/13 | 4,120 | 4,179 | 4,051 | 4,091 | -0.39% | 975,300 | 7488億6205万 | +0.17% | 8.89 | 0.51 |
| 04/10 | 4,215 | 4,273 | 4,103 | 4,107 | -2.75% | 946,600 | 7517億9086万 | +0.86% | 8.92 | 0.51 |
| 04/09 | 4,180 | 4,277 | 4,180 | 4,223 | +1.05% | 987,600 | 7730億2479万 | +4.09% | 9.18 | 0.53 |
| 04/08 | 4,331 | 4,331 | 4,152 | 4,179 | -2.22% | 2,223,000 | 7649億7054万 | +3.62% | 9.08 | 0.52 |
| 04/07 | 4,319 | 4,340 | 4,224 | 4,274 | -0.35% | 1,142,500 | 7823億6040万 | +6.48% | 9.29 | 0.54 |
| 04/06 | 4,445 | 4,450 | 4,253 | 4,289 | -2.9% | 1,552,300 | 7851億616万 | +7.47% | 9.32 | 0.54 |
| 04/03 | 4,422 | 4,426 | 4,335 | 4,417 | -0.74% | 1,377,400 | 8085億3670万 | +11.29% | 9.6 | 0.55 |
| 04/02 | 4,363 | 4,514 | 4,352 | 4,450 | +1.6% | 2,187,900 | 8145億7739万 | +13% | 9.67 | 0.56 |
| 04/01 | 4,200 | 4,383 | 4,182 | 4,380 | +1.13% | 2,580,600 | 8017億6381万 | +12.14% | 9.52 | 0.55 |
| 03/31 | 4,331 | 4,447 | 4,279 | 4,331 | 0% | 2,892,800 | 7927億9431万 | +11.74% | 13.02 | 0.54 |
| 03/30 | 4,083 | 4,360 | 4,080 | 4,331 | +2.95% | 3,218,200 | 7927億9431万 | +12.61% | 13.11 | 0.55 |
| 03/27 | 4,079 | 4,223 | 4,002 | 4,207 | +6.1% | 2,068,900 | 7700億9597万 | +10.13% | 12.74 | 0.53 |
| 03/26 | 3,970 | 4,024 | 3,906 | 3,965 | +1.67% | 781,400 | 7257億9761万 | +4.4% | 12.01 | 0.5 |
| 03/25 | 3,979 | 3,979 | 3,860 | 3,900 | +1.11% | 923,000 | 7138億9929万 | +3.07% | 11.81 | 0.49 |
| 03/24 | 3,926 | 3,954 | 3,855 | 3,857 | -0.67% | 1,182,500 | 7060億2809万 | +2.23% | 11.68 | 0.49 |
| 03/23 | 3,895 | 3,910 | 3,797 | 3,883 | -3.09% | 2,791,200 | 7107億8742万 | +3.24% | 11.76 | 0.49 |
| 03/19 | 4,068 | 4,136 | 4,007 | 4,007 | -2.29% | 1,776,800 | 7334億8575万 | +6.88% | 12.13 | 0.51 |
| 03/18 | 3,980 | 4,112 | 3,972 | 4,101 | +4.4% | 1,391,100 | 7506億9256万 | +10.01% | 12.42 | 0.52 |
| 03/17 | 3,938 | 3,960 | 3,901 | 3,928 | +1.39% | 1,042,300 | 7190億2472万 | +6.13% | 11.89 | 0.5 |
| 03/16 | 3,974 | 3,998 | 3,870 | 3,874 | -1.5% | 2,120,000 | 7091億3996万 | +5.27% | 11.73 | 0.49 |
| 03/13 | 3,844 | 3,986 | 3,840 | 3,933 | +0.36% | 2,269,600 | 7199億3997万 | +7.49% | 11.91 | 0.5 |
| 03/12 | 3,857 | 3,954 | 3,790 | 3,919 | +0.62% | 1,452,300 | 7173億7726万 | +7.9% | 11.87 | 0.49 |
| 03/11 | 3,915 | 3,958 | 3,895 | 3,895 | +1.91% | 1,452,500 | 7129億8403万 | +8.04% | 11.79 | 0.49 |
| 03/10 | 3,799 | 3,865 | 3,780 | 3,822 | +2.49% | 990,500 | 6996億2130万 | +6.85% | 11.57 | 0.48 |
| 03/09 | 3,722 | 3,755 | 3,639 | 3,729 | -1.66% | 2,250,100 | 6825億9755万 | +4.87% | 11.29 | 0.47 |
| 03/06 | 3,720 | 3,807 | 3,720 | 3,792 | +1.36% | 1,378,700 | 6941億2977万 | +7.24% | 11.48 | 0.48 |
| 03/05 | 3,678 | 3,796 | 3,672 | 3,741 | +3.37% | 1,274,500 | 6847億9416万 | +6.46% | 11.33 | 0.47 |
| 03/04 | 3,620 | 3,696 | 3,560 | 3,619 | -2.29% | 1,615,300 | 6624億6193万 | +3.55% | 10.96 | 0.46 |
| 03/03 | 3,648 | 3,760 | 3,648 | 3,704 | 0% | 1,552,700 | 6780億2127万 | +6.38% | 11.22 | 0.47 |
| 03/02 | 3,639 | 3,708 | 3,635 | 3,704 | -0.7% | 1,003,500 | 6780億2127万 | +6.81% | 11.22 | 0.47 |
| 02/27 | 3,643 | 3,730 | 3,636 | 3,730 | +2.02% | 802,700 | 6827億8060万 | +7.96% | 11.29 | 0.47 |
| 02/26 | 3,663 | 3,681 | 3,630 | 3,656 | +0.66% | 569,500 | 6692億3482万 | +6.28% | 11.07 | 0.46 |
| 02/25 | 3,652 | 3,667 | 3,604 | 3,632 | -0.55% | 733,700 | 6648億4159万 | +5.92% | 11 | 0.46 |
| 02/24 | 3,642 | 3,674 | 3,579 | 3,652 | +2.24% | 721,800 | 6685億261万 | +6.85% | 11.06 | 0.46 |
| 02/20 | 3,616 | 3,647 | 3,532 | 3,572 | -2.56% | 993,100 | 6538億5852万 | +4.9% | 10.82 | 0.45 |
| 02/19 | 3,631 | 3,666 | 3,617 | 3,666 | +0.16% | 724,600 | 6710億6533万 | +7.95% | 11.1 | 0.46 |
| 02/18 | 3,633 | 3,676 | 3,629 | 3,660 | +0.88% | 536,400 | 6699億6702万 | +8.19% | 11.08 | 0.46 |
| 02/17 | 3,605 | 3,641 | 3,585 | 3,628 | +0.47% | 711,200 | 6641億939万 | +7.66% | 10.99 | 0.46 |
| 02/16 | 3,619 | 3,657 | 3,595 | 3,611 | +1.01% | 604,400 | 6609億9752万 | +7.63% | 10.93 | 0.46 |
| 02/13 | 3,596 | 3,620 | 3,559 | 3,575 | 0% | 781,900 | 6544億768万 | +7% | 10.83 | 0.45 |
| 02/12 | 3,481 | 3,593 | 3,481 | 3,575 | +2.82% | 742,800 | 6544億768万 | +7.45% | 10.83 | 0.45 |
| 02/10 | 3,450 | 3,478 | 3,450 | 3,477 | +1.16% | 645,100 | 6364億6867万 | +4.89% | 10.53 | 0.44 |
| 02/09 | 3,450 | 3,466 | 3,410 | 3,437 | +0.97% | 620,100 | 6291億4663万 | +3.96% | 10.41 | 0.43 |
| 02/06 | 3,360 | 3,423 | 3,356 | 3,404 | +2.22% | 720,100 | 6231億594万 | +3.31% | 10.31 | 0.43 |
| 02/05 | 3,340 | 3,355 | 3,277 | 3,330 | +1.83% | 828,200 | 6095億6016万 | +1.34% | 10.08 | 0.42 |
| 02/04 | 3,258 | 3,283 | 3,244 | 3,270 | +0.83% | 642,500 | 5985億7709万 | -0.24% | 9.9 | 0.41 |
| 02/03 | 3,194 | 3,243 | 3,185 | 3,243 | +1.44% | 929,600 | 5936億3471万 | -0.92% | 9.82 | 0.41 |
| 02/02 | 3,277 | 3,298 | 3,189 | 3,197 | -2.65% | 1,033,500 | 5852億1436万 | -2.2% | 9.68 | 0.4 |
| 01/30 | 3,271 | 3,293 | 3,245 | 3,284 | +1.23% | 789,000 | 6011億3981万 | +0.58% | 9.94 | 0.41 |
| 01/29 | 3,235 | 3,259 | 3,206 | 3,244 | +0.03% | 554,200 | 5938億1776万 | -0.4% | 9.82 | 0.41 |
| 01/28 | 3,259 | 3,270 | 3,237 | 3,243 | -0.43% | 698,100 | 5936億3471万 | -0.25% | 9.82 | 0.41 |
| 01/27 | 3,295 | 3,303 | 3,240 | 3,257 | -1.18% | 624,300 | 5961億9743万 | +0.37% | 9.86 | 0.41 |
| 01/26 | 3,343 | 3,346 | 3,296 | 3,296 | -1.93% | 545,200 | 6033億3642万 | +1.85% | 9.98 | 0.42 |
| 01/23 | 3,361 | 3,389 | 3,348 | 3,361 | -0.47% | 477,600 | 6152億3474万 | +4.12% | 10.18 | 0.42 |
| 01/22 | 3,393 | 3,403 | 3,358 | 3,377 | +0.66% | 529,500 | 6181億6356万 | +4.91% | 10.23 | 0.43 |
| 01/21 | 3,326 | 3,357 | 3,318 | 3,355 | -0.42% | 426,100 | 6141億3644万 | +4.61% | 10.16 | 0.42 |
| 01/20 | 3,366 | 3,375 | 3,331 | 3,369 | +0.09% | 488,900 | 6166億9915万 | +5.45% | 10.2 | 0.42 |
| 01/19 | 3,336 | 3,379 | 3,323 | 3,366 | +0.81% | 566,100 | 6161億5000万 | +5.72% | 10.19 | 0.42 |
| 01/16 | 3,344 | 3,350 | 3,289 | 3,339 | +0.3% | 459,700 | 6112億762万 | +5.3% | 10.11 | 0.42 |
| 01/15 | 3,330 | 3,360 | 3,318 | 3,329 | -0.69% | 599,400 | 6093億7711万 | +5.38% | 10.08 | 0.42 |
| 01/14 | 3,350 | 3,371 | 3,325 | 3,352 | +0.39% | 580,000 | 6135億8728万 | +6.62% | 10.15 | 0.42 |
| 01/13 | 3,333 | 3,348 | 3,298 | 3,339 | +2.9% | 677,500 | 6112億762万 | +6.68% | 10.11 | 0.42 |
| 01/09 | 3,275 | 3,303 | 3,225 | 3,245 | -0.28% | 780,900 | 5940億81万 | +4.04% | 9.83 | 0.41 |
| 01/08 | 3,225 | 3,269 | 3,225 | 3,254 | +0.56% | 569,000 | 5956億4827万 | +4.63% | 9.85 | 0.41 |
| 01/07 | 3,241 | 3,263 | 3,221 | 3,236 | -1.01% | 725,300 | 5923億5335万 | +4.32% | 9.8 | 0.41 |
| 01/06 | 3,239 | 3,284 | 3,239 | 3,269 | +0.43% | 755,000 | 5983億9404万 | +5.49% | 9.9 | 0.41 |
| 01/05 | 3,200 | 3,289 | 3,197 | 3,255 | +2.91% | 926,200 | 5958億3133万 | +5.2% | 9.86 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 3,198 | 3,198 | 3,163 | 3,163 | -0.13% | 452,300 | 5789億9062万 | +2.4% | 9.68 | 0.41 |
| 12/29 | 3,151 | 3,182 | 3,148 | 3,167 | +0.51% | 407,800 | 5797億2283万 | +2.66% | 9.69 | 0.41 |
| 12/26 | 3,130 | 3,157 | 3,130 | 3,151 | +0.45% | 286,900 | 5767億9401万 | +2.37% | 9.64 | 0.41 |
| 12/25 | 3,130 | 3,137 | 3,115 | 3,137 | +0.29% | 455,200 | 5742億3130万 | +2.15% | 9.6 | 0.41 |
| 12/24 | 3,128 | 3,159 | 3,118 | 3,128 | +0.71% | 435,200 | 5725億8384万 | +2.16% | 9.57 | 0.41 |
| 12/23 | 3,106 | 3,119 | 3,089 | 3,106 | +0.55% | 483,900 | 5685億5671万 | +1.74% | 9.51 | 0.4 |
| 12/22 | 3,108 | 3,123 | 3,082 | 3,089 | -0.06% | 462,400 | 5654億4484万 | +1.35% | 9.45 | 0.4 |
| 12/19 | 3,081 | 3,106 | 3,080 | 3,091 | +0.26% | 655,100 | 5658億1095万 | +1.61% | 9.46 | 0.4 |
| 12/18 | 3,084 | 3,095 | 3,051 | 3,083 | +0.98% | 698,600 | 5643億4654万 | +1.55% | 9.44 | 0.4 |
| 12/17 | 3,084 | 3,095 | 3,045 | 3,053 | -1.01% | 594,800 | 5588億5500万 | +0.79% | 9.34 | 0.4 |
| 12/16 | 3,131 | 3,143 | 3,084 | 3,084 | -1.34% | 564,700 | 5645億2959万 | +1.98% | 9.44 | 0.4 |
| 12/15 | 3,090 | 3,138 | 3,086 | 3,126 | +1.2% | 632,900 | 5722億1773万 | +3.68% | 9.57 | 0.41 |
| 12/12 | 3,054 | 3,089 | 3,035 | 3,089 | +1.18% | 809,300 | 5654億4484万 | +2.8% | 9.45 | 0.4 |
| 12/11 | 3,106 | 3,123 | 3,053 | 3,053 | -1.71% | 789,200 | 5588億5500万 | +1.94% | 9.34 | 0.4 |
| 12/10 | 3,060 | 3,108 | 3,036 | 3,106 | +2.31% | 709,400 | 5685億5671万 | +4.02% | 9.51 | 0.4 |
| 12/09 | 3,053 | 3,061 | 3,017 | 3,036 | +0.3% | 633,200 | 5557億4313万 | +2.05% | 9.29 | 0.39 |
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 | 6,650 3/12 | 3,640 6/14 | 2,239,700 12/6 | - | - | +17.6% 12/8 | -11.66% 6/13 |
| 2008年 3月期 | 5,940 4/2 | 3,370 3/17 | 1,741,100 6/27 | - | - | +8.99% 5/7 | -12.17% 7/30 |
| 2009年 3月期 | 4,590 6/5 | 2,625 3/12 | 1,982,800 11/13 | - | - | +16.37% 11/21 | -14.48% 10/10 |
| 2010年 3月期 | 3,120 3/31 | 2,480 11/19 | 1,899,000 7/8 | 5196億9528万 | - | +9.2% 7/8 | -7.96% 11/11 |
| 2011年 3月期 | 3,015 4/1 | 1,993 3/15 | 1,552,600 4/1 | 5022億553万 | 3319億7201万 | +6.07% 11/22 | -15.11% 3/15 |
| 2012年 3月期 | 2,584 4/1 | 1,734 6/9 6/7 | 1,910,700 6/14 | 4304億1429万 | 2888億3064万 | +15.76% 6/21 | -12.69% 5/23 |
| 2013年 3月期 | 2,531 3/22 | 1,657 9/12 | 2,198,000 2/15 | 4215億8613万 | 2760億483万 | +21.24% 5/2 | -11.44% 7/30 |
| 2014年 3月期 | 3,770 5/21 | 2,288 4/3 | 1,418,800 4/12 | 6279億6513万 | 3811億987万 | +23.32% 5/21 | -10.74% 8/30 |
| 2015年 3月期 | 4,690 2/12 | 2,650 4/18 | 11,832,100 3/11 | 7812億1142万 | 4414億944万 | +12.04% 11/5 | -9.29% 3/3 |
| 2016年 3月期 | 4,575 6/24 | 3,315 3/10 | 2,448,900 10/29 | 8374億5878万 | 6068億1439万 | +7.76% 6/11 | -16.38% 8/25 |
| 2017年 3月期 | 3,560 4/1 | 2,152 11/9 | 2,973,600 11/30 | 6516億6191万 | 3939億2596万 | +19.22% 12/9 | -13.18% 6/24 |
| 2018年 3月期 | 3,475 11/9 | 2,459 4/17 | 3,095,900 11/1 | 6361億257万 | 4501億2265万 | +14.38% 11/7 | -10.74% 2/14 |
| 2019年 3月期 | 3,200 10/10 | 2,446 12/25 | 1,511,900 11/1 | 5857億6352万 | 4477億4299万 | +7.71% 9/25 | -13.36% 12/25 |
| 2020年 3月期 | 2,776 4/1 | 1,884 3/17 | 1,483,600 3/13 | 5081億4985万 | 3448億6827万 | +8.2% 9/13 | -16.94% 3/16 |
| 2021年 3月期 | 2,221 4/30 | 1,352 12/22 | 11,388,700 11/30 | 4065億5649万 | 2474億8508万 | +24.09% 1/12 | -19.98% 7/31 |
| 2022年 3月期 | 1,982 2/7 | 1,402 11/18 | 6,735,800 2/1 | 3628億728万 | 2566億3764万 | +26.03% 2/7 | -9.43% 5/27 |
| 2023年 3月期 | 2,353 7/12 | 1,681 4/8 | 5,368,400 5/12 | 4307億1923万 | 3077億889万 | +19.68% 5/12 | -12.36% 8/4 |
| 2024年 3月期 | 2,639 2/5 | 2,047 5/31 | 5,219,500 3/15 | 4830億7185万 | 3747億560万 | +11.52% 9/19 | -7.25% 10/4 |
| 2025年 3月期 | 2,740 4/15 | 2,122 8/5 | 2,456,700 10/30 | 5015億6001万 | 3884億3443万 | +8.6% 11/5 | -9.89% 8/5 |
| 2026年 3月期 | 4,447 3/31 | 2,276 4/7 | 3,218,200 3/30 | 8140億2824万 | 4166億2430万 | +12.99% 4/2 | -7.94% 4/20 |
| 最新 | 3,847 2026/5/12 | 933,500 | 7041億9758万 | -3.29% 3,978 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 3.5397974180864E+21%（3.5397974180864E+19倍）
- 2006/12/29 vs 2005/12/30
- 91607%（917.07倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/05/12 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
0円（2004/12/30） - 2.3915875975438E+24%（2.3915875975438E+22倍）
3,847円（5/12）
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。
