- 9513
- 2026/10/01
- 時価
- 7104億円
- PER 予
- 8.76倍
- 2010年以降
- 2.7-26.71倍
（2010-2026年） - PBR
- 0.5倍
- 2010年以降
- 0.28-1.26倍
（2010-2026年） - 配当 予
- 2.61%
- ROE 予
- 5.66%
- ROA 予
- 2.11%
- 資料
- Link
- CSV,JSON
電源開発（9513）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,060
- 始値
- 4,065
- 高値
- 4,076
- 安値
- 3,984
- 終値 -0.76%
- 4,029
- 出来高 +4.92%
- 676,100
乖離率
- 株価（5日）
移動平均値 - -0.89%
4,065 - 株価（25日）
移動平均値 - -2.21%
4,120 - 出来高（5日）
移動平均値 - +1.5%
666,100
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,065 | 4,076 | 3,984 | 4,029 | -0.76% | 676,100 | - | -2.21% | - | - |
| 09/30 | 4,019 | 4,085 | 3,982 | 4,060 | +1.86% | 644,400 | - | -1.41% | - | - |
| 09/29 | 4,021 | 4,078 | 3,963 | 3,986 | -3.74% | 619,800 | - | -3.13% | - | - |
| 09/28 | 4,138 | 4,172 | 4,130 | 4,141 | +0.78% | 807,200 | - | +0.71% | - | - |
| 09/25 | 4,118 | 4,137 | 4,089 | 4,109 | +0.42% | 583,000 | - | +0.15% | - | - |
| 09/24 | 4,140 | 4,192 | 4,075 | 4,092 | -2.69% | 765,000 | - | -0.12% | - | - |
| 09/18 | 4,270 | 4,274 | 4,170 | 4,205 | -0.99% | 651,800 | - | +2.81% | - | - |
| 09/17 | 4,210 | 4,279 | 4,210 | 4,247 | +1% | 374,700 | - | +4.12% | - | - |
| 09/16 | 4,200 | 4,266 | 4,195 | 4,205 | +0.62% | 367,800 | - | +3.47% | - | - |
| 09/15 | 4,203 | 4,215 | 4,147 | 4,179 | -0.48% | 480,600 | - | +3.13% | - | - |
| 09/14 | 4,165 | 4,242 | 4,144 | 4,199 | +0.79% | 450,900 | - | +3.99% | - | - |
| 09/11 | 4,062 | 4,206 | 4,048 | 4,166 | +0.82% | 963,900 | - | +3.45% | - | - |
| 09/10 | 4,177 | 4,193 | 4,104 | 4,132 | -0.63% | 453,700 | - | +2.91% | - | - |
| 09/09 | 4,124 | 4,180 | 4,106 | 4,158 | +0.82% | 486,800 | - | +3.9% | - | - |
| 09/08 | 4,118 | 4,124 | 4,064 | 4,124 | +0.1% | 360,600 | - | +3.33% | - | - |
| 09/07 | 4,115 | 4,165 | 4,100 | 4,120 | +1.2% | 403,200 | - | +3.54% | - | - |
| 09/04 | 4,174 | 4,190 | 4,058 | 4,071 | -2.91% | 501,200 | - | +2.65% | - | - |
| 09/03 | 4,183 | 4,249 | 4,147 | 4,193 | +0.87% | 715,900 | - | +6.02% | - | - |
| 09/02 | 4,190 | 4,215 | 4,110 | 4,157 | -1.77% | 498,000 | - | +5.48% | - | - |
| 09/01 | 4,093 | 4,237 | 4,080 | 4,232 | +3.37% | 614,500 | - | +7.74% | - | - |
| 08/31 | 4,046 | 4,094 | 4,015 | 4,094 | +1.31% | 556,500 | - | +4.65% | - | - |
| 08/28 | 3,967 | 4,047 | 3,950 | 4,041 | +0.4% | 421,200 | - | +3.56% | - | - |
| 08/27 | 4,026 | 4,060 | 4,001 | 4,025 | -0.02% | 306,100 | - | +3.39% | - | - |
| 08/26 | 4,003 | 4,035 | 3,964 | 4,026 | +0.37% | 339,500 | - | +3.66% | - | - |
| 08/25 | 4,010 | 4,051 | 4,005 | 4,011 | +0.96% | 501,800 | - | +3.54% | - | - |
| 08/24 | 3,950 | 4,003 | 3,927 | 3,973 | -0.1% | 539,300 | - | +2.93% | - | - |
| 08/21 | 3,949 | 3,977 | 3,926 | 3,977 | +1.07% | 594,900 | - | +3.35% | - | - |
| 08/20 | 3,956 | 3,977 | 3,910 | 3,935 | +0.64% | 439,200 | - | +2.61% | - | - |
| 08/19 | 3,944 | 3,955 | 3,886 | 3,910 | -0.86% | 453,700 | - | +2.3% | - | - |
| 08/18 | 3,933 | 3,977 | 3,924 | 3,944 | +0.28% | 407,100 | - | +3.54% | - | - |
| 08/17 | 3,937 | 3,952 | 3,895 | 3,933 | +0.43% | 545,200 | - | +3.64% | - | - |
| 08/14 | 3,886 | 3,922 | 3,873 | 3,916 | +0.77% | 501,700 | - | +3.52% | - | - |
| 08/13 | 3,910 | 3,937 | 3,872 | 3,886 | -0.49% | 379,800 | - | +3.02% | - | - |
| 08/12 | 3,898 | 3,919 | 3,842 | 3,905 | +2.01% | 458,100 | - | +3.8% | - | - |
| 08/10 | 3,923 | 3,923 | 3,820 | 3,828 | -2.15% | 498,400 | - | +2% | - | - |
| 08/07 | 3,894 | 3,926 | 3,869 | 3,912 | +1.24% | 490,600 | - | +4.43% | - | - |
| 08/06 | 3,850 | 3,908 | 3,843 | 3,864 | +1.02% | 551,300 | - | +3.4% | - | - |
| 08/05 | 3,827 | 3,895 | 3,797 | 3,825 | -1.06% | 671,900 | - | +2.6% | - | - |
| 08/04 | 3,818 | 3,945 | 3,803 | 3,866 | +1.23% | 943,500 | - | +3.9% | - | - |
| 08/03 | 3,629 | 3,822 | 3,627 | 3,819 | +0.5% | 1,133,400 | - | +2.8% | - | - |
| 07/31 | 3,801 | 3,817 | 3,764 | 3,800 | -0.03% | 1,203,000 | - | +2.48% | - | - |
| 07/30 | 3,787 | 3,849 | 3,736 | 3,801 | -1.25% | 941,400 | - | +2.67% | - | - |
| 07/29 | 3,839 | 3,870 | 3,823 | 3,849 | +0.76% | 885,600 | - | +4.06% | - | - |
| 07/28 | 3,855 | 3,872 | 3,792 | 3,820 | -0.75% | 669,100 | - | +3.3% | - | - |
| 07/27 | 3,850 | 3,862 | 3,795 | 3,849 | +0.39% | 723,500 | - | +4.03% | - | - |
| 07/24 | 3,816 | 3,864 | 3,801 | 3,834 | +0.26% | 589,100 | - | +3.62% | - | - |
| 07/23 | 3,804 | 3,830 | 3,799 | 3,824 | +0.53% | 478,600 | - | +3.32% | - | - |
| 07/22 | 3,740 | 3,811 | 3,731 | 3,804 | +1.04% | 483,400 | - | +2.73% | - | - |
| 07/21 | 3,764 | 3,792 | 3,722 | 3,765 | +3.01% | 718,700 | - | +1.62% | - | - |
| 07/17 | 3,678 | 3,707 | 3,600 | 3,655 | -0.35% | 1,027,400 | - | -1.59% | - | - |
| 07/16 | 3,679 | 3,681 | 3,650 | 3,668 | +0.19% | 447,400 | - | -1.66% | - | - |
| 07/15 | 3,665 | 3,692 | 3,644 | 3,661 | +1.19% | 351,200 | - | -2.22% | - | - |
| 07/14 | 3,601 | 3,659 | 3,596 | 3,618 | +1.4% | 552,400 | - | -3.65% | - | - |
| 07/13 | 3,628 | 3,636 | 3,558 | 3,568 | -1.22% | 498,100 | - | -5.31% | - | - |
| 07/10 | 3,608 | 3,639 | 3,590 | 3,612 | -0.61% | 527,400 | - | -4.6% | - | - |
| 07/09 | 3,683 | 3,722 | 3,625 | 3,634 | -0.08% | 517,400 | - | -4.37% | - | - |
| 07/08 | 3,670 | 3,693 | 3,632 | 3,637 | +0.11% | 807,600 | - | -4.54% | - | - |
| 07/07 | 3,656 | 3,672 | 3,629 | 3,633 | -1.01% | 627,700 | - | -5.02% | - | - |
| 07/06 | 3,676 | 3,702 | 3,659 | 3,670 | +0.3% | 737,900 | - | -4.38% | - | - |
| 07/03 | 3,735 | 3,786 | 3,658 | 3,659 | -0.65% | 685,900 | - | -4.94% | - | - |
| 07/02 | 3,660 | 3,733 | 3,654 | 3,683 | +1.32% | 554,900 | - | -4.66% | - | - |
| 07/01 | 3,631 | 3,653 | 3,560 | 3,635 | -0.74% | 1,024,200 | - | -6.19% | - | - |
| 06/30 | 3,716 | 3,744 | 3,617 | 3,662 | -1.61% | 1,092,000 | - | -5.84% | - | - |
| 06/29 | 3,646 | 3,722 | 3,639 | 3,722 | +2.37% | 1,178,300 | - | -4.69% | - | - |
| 06/26 | 3,660 | 3,678 | 3,607 | 3,636 | -0.68% | 607,800 | - | -7.22% | - | - |
| 06/25 | 3,780 | 3,788 | 3,640 | 3,661 | -1.74% | 912,600 | - | -7.06% | - | - |
| 06/24 | 3,780 | 3,818 | 3,712 | 3,726 | -2.1% | 600,300 | - | -6.1% | - | - |
| 06/23 | 3,900 | 3,902 | 3,806 | 3,806 | -1.96% | 493,700 | - | -4.68% | - | - |
| 06/22 | 3,842 | 3,882 | 3,823 | 3,882 | +1.04% | 649,400 | - | -3.29% | - | - |
| 06/19 | 3,853 | 3,853 | 3,796 | 3,842 | -0.21% | 770,000 | - | -4.62% | - | - |
| 06/18 | 3,867 | 3,924 | 3,842 | 3,850 | -0.77% | 645,500 | - | -4.82% | - | - |
| 06/17 | 3,875 | 3,911 | 3,781 | 3,880 | +0.52% | 620,600 | - | -4.43% | - | - |
| 06/16 | 3,956 | 3,956 | 3,841 | 3,860 | -3.28% | 783,500 | - | -5.18% | - | - |
| 06/15 | 4,066 | 4,094 | 3,991 | 3,991 | -1.36% | 721,100 | - | -1.97% | - | - |
| 06/12 | 4,040 | 4,068 | 3,990 | 4,046 | +0.65% | 736,200 | - | -0.47% | - | - |
| 06/11 | 3,998 | 4,040 | 3,940 | 4,020 | +2.13% | 730,700 | - | -0.86% | - | - |
| 06/10 | 3,955 | 3,969 | 3,915 | 3,936 | -0.05% | 443,200 | - | -2.74% | - | - |
| 06/09 | 4,023 | 4,036 | 3,898 | 3,938 | -2.09% | 623,100 | - | -2.57% | - | - |
| 06/08 | 3,900 | 4,022 | 3,893 | 4,022 | +1.59% | 792,600 | - | -0.42% | - | - |
| 06/05 | 3,930 | 4,005 | 3,916 | 3,959 | +1.62% | 497,500 | - | -1.83% | - | - |
| 06/04 | 4,027 | 4,030 | 3,875 | 3,896 | -2.62% | 768,200 | - | -3.25% | - | - |
| 06/03 | 3,972 | 4,025 | 3,948 | 4,001 | +1.01% | 576,500 | - | -0.52% | - | - |
| 06/02 | 3,930 | 4,008 | 3,902 | 3,961 | +0.18% | 749,000 | - | -1.3% | - | - |
| 06/01 | 3,977 | 3,977 | 3,878 | 3,954 | -1.57% | 719,900 | - | -1.35% | - | - |
| 05/29 | 3,990 | 4,050 | 3,968 | 4,017 | +1.18% | 870,400 | - | +0.4% | - | - |
| 05/28 | 3,955 | 3,972 | 3,888 | 3,970 | -0.6% | 918,600 | - | -0.53% | - | - |
| 05/27 | 4,030 | 4,067 | 3,966 | 3,994 | -1.38% | 797,100 | - | +0.15% | - | - |
| 05/26 | 4,050 | 4,092 | 3,986 | 4,050 | -0.78% | 757,900 | - | +1.58% | - | - |
| 05/25 | 4,159 | 4,176 | 4,051 | 4,082 | -1.26% | 1,202,600 | - | +2.51% | - | - |
| 05/22 | 4,411 | 4,411 | 4,134 | 4,134 | -5.87% | 1,218,500 | - | +3.87% | - | - |
| 05/21 | 4,396 | 4,444 | 4,353 | 4,392 | +0.92% | 841,000 | - | +10.41% | - | - |
| 05/20 | 4,348 | 4,384 | 4,298 | 4,352 | +0.69% | 994,400 | - | +9.71% | - | - |
| 05/19 | 4,274 | 4,340 | 4,220 | 4,322 | +2.08% | 822,400 | - | +9.09% | - | - |
| 05/18 | 4,264 | 4,325 | 4,230 | 4,234 | -0.75% | 1,028,200 | - | +7.03% | - | - |
| 05/15 | 4,200 | 4,299 | 4,199 | 4,266 | +1.14% | 1,191,900 | - | +7.81% | - | - |
| 05/14 | 4,149 | 4,261 | 4,130 | 4,218 | +1.2% | 1,339,600 | - | +6.57% | - | - |
| 05/13 | 4,057 | 4,208 | 4,022 | 4,168 | +8.34% | 2,074,800 | - | +5.09% | - | - |
| 05/12 | 3,840 | 3,882 | 3,834 | 3,847 | +0.05% | 933,500 | - | -3.29% | - | - |
| 05/11 | 3,792 | 3,847 | 3,783 | 3,845 | +1.45% | 777,900 | - | -3.85% | - | - |
| 05/08 | 3,795 | 3,840 | 3,766 | 3,790 | -1.1% | 875,400 | - | -5.67% | - | - |
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 | 4,029 2026/10/1 | 676,100 | 7104億6539万 | -2.21% 4,120 | |||
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）
- 2026/10/01 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
2,383円（2004/12/30） - 69%（1.69倍）
4,029円（10/1）
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。
