- 9934
- 2026/11/11
- 時価
- 3025億円
- PER 予
- 11.12倍
- 2010年以降
- 7.9-17.02倍
（2010-2026年） - PBR
- 1.42倍
- 2010年以降
- 0.61-1.64倍
（2010-2026年） - 配当 予
- 3.19%
- ROE 予
- 12.8%
- ROA 予
- 8.53%
- 資料
- Link
- CSV,JSON
因幡電機産業（9934）の株価チャート
株価
11/11
- 前日 (11/10)
- 2,648
- 始値
- 2,635
- 高値
- 2,672
- 安値
- 2,624
- 終値 +0.53%
- 2,662
- 出来高 -15.49%
- 251,000
乖離率
- 株価（5日）
移動平均値 - +1.6%
2,620 - 株価（25日）
移動平均値 - -10.31%
2,968 - 出来高（5日）
移動平均値 - -20.93%
317,440
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 2,635 | 2,672 | 2,624 | 2,662 | +0.53% | 251,000 | - | -10.31% | - | - |
| 11/10 | 2,631 | 2,656 | 2,612 | 2,648 | +3.68% | 297,000 | - | -11.38% | - | - |
| 11/09 | 2,584 | 2,608 | 2,554 | 2,554 | +0.47% | 266,900 | - | -15.06% | - | - |
| 11/06 | 2,543 | 2,583 | 2,514 | 2,542 | -5.61% | 348,200 | - | -16.11% | - | - |
| 11/05 | 2,781 | 2,785 | 2,681 | 2,693 | -2.46% | 424,100 | - | -11.79% | - | - |
| 11/04 | 2,847 | 2,875 | 2,734 | 2,761 | -2.23% | 323,400 | - | -9.98% | - | - |
| 11/02 | 2,889 | 2,901 | 2,824 | 2,824 | -2.25% | 354,200 | - | -8.34% | - | - |
| 10/30 | 3,063 | 3,101 | 2,815 | 2,889 | -5.68% | 350,800 | - | -6.63% | - | - |
| 10/29 | 3,085 | 3,085 | 3,040 | 3,063 | -0.52% | 594,300 | - | -1.29% | - | - |
| 10/28 | 3,088 | 3,150 | 3,061 | 3,079 | -0.39% | 380,500 | - | -0.81% | - | - |
| 10/27 | 3,080 | 3,107 | 3,064 | 3,091 | +0.72% | 196,300 | - | -0.51% | - | - |
| 10/26 | 3,052 | 3,080 | 3,039 | 3,069 | +1.09% | 295,500 | - | -1.22% | - | - |
| 10/23 | 3,040 | 3,046 | 2,968 | 3,036 | -0.36% | 217,000 | - | -2.25% | - | - |
| 10/22 | 3,083 | 3,090 | 3,043 | 3,047 | +0.07% | 240,700 | - | -1.96% | - | - |
| 10/21 | 3,100 | 3,107 | 3,030 | 3,045 | -0.72% | 197,700 | - | -2.03% | - | - |
| 10/20 | 3,145 | 3,150 | 3,055 | 3,067 | -1.98% | 196,600 | - | -1.32% | - | - |
| 10/19 | 3,123 | 3,142 | 3,100 | 3,129 | -0.03% | 231,900 | - | +0.74% | - | - |
| 10/16 | 3,110 | 3,145 | 3,085 | 3,130 | +0.71% | 233,900 | - | +0.94% | - | - |
| 10/15 | 3,135 | 3,145 | 3,086 | 3,108 | -1.61% | 213,300 | - | +0.36% | - | - |
| 10/14 | 3,150 | 3,173 | 3,138 | 3,159 | +0.77% | 215,900 | - | +2.07% | - | - |
| 10/13 | 3,100 | 3,140 | 3,062 | 3,135 | +2.05% | 202,400 | - | +1.39% | - | - |
| 10/09 | 3,077 | 3,084 | 3,062 | 3,072 | +0.16% | 236,900 | - | -0.55% | - | - |
| 10/08 | 3,115 | 3,123 | 3,031 | 3,067 | -1.79% | 281,100 | - | -0.84% | - | - |
| 10/07 | 3,177 | 3,225 | 3,123 | 3,123 | -2.31% | 197,200 | - | +0.97% | - | - |
| 10/06 | 3,179 | 3,197 | 3,157 | 3,197 | +1.07% | 192,100 | - | +3.43% | - | - |
| 10/05 | 3,145 | 3,164 | 3,129 | 3,163 | +1.02% | 200,800 | - | +2.56% | - | - |
| 10/02 | 3,124 | 3,153 | 3,119 | 3,131 | -0.25% | 205,700 | - | +1.75% | - | - |
| 10/01 | 3,073 | 3,160 | 3,069 | 3,139 | +1.23% | 305,000 | - | +2.21% | - | - |
| 09/30 | 3,071 | 3,107 | 3,051 | 3,101 | +1.44% | 287,600 | - | +1.14% | - | - |
| 09/29 | 3,064 | 3,087 | 3,043 | 3,057 | -1.61% | 195,800 | - | -0.1% | - | - |
| 09/28 | 3,165 | 3,167 | 3,097 | 3,107 | -0.99% | 241,200 | - | +1.67% | - | - |
| 09/25 | 3,150 | 3,154 | 3,122 | 3,138 | +0.64% | 180,200 | - | +2.92% | - | - |
| 09/24 | 3,133 | 3,148 | 3,112 | 3,118 | +0.68% | 231,000 | - | +2.4% | - | - |
| 09/18 | 3,145 | 3,145 | 3,093 | 3,097 | -1.28% | 414,500 | - | +1.81% | - | - |
| 09/17 | 3,113 | 3,146 | 3,106 | 3,137 | +1.42% | 191,000 | - | +3.19% | - | - |
| 09/16 | 3,085 | 3,112 | 3,067 | 3,093 | +1.24% | 146,400 | - | +1.88% | - | - |
| 09/15 | 3,067 | 3,074 | 3,050 | 3,055 | -0.78% | 180,700 | - | +0.69% | - | - |
| 09/14 | 3,059 | 3,090 | 3,049 | 3,079 | +0.65% | 167,200 | - | +1.52% | - | - |
| 09/11 | 2,970 | 3,068 | 2,967 | 3,059 | +0.92% | 241,800 | - | +0.96% | - | - |
| 09/10 | 3,028 | 3,040 | 2,988 | 3,031 | +0.1% | 148,800 | - | +0.13% | - | - |
| 09/09 | 2,976 | 3,031 | 2,963 | 3,028 | +1.3% | 157,200 | - | +0.13% | - | - |
| 09/08 | 3,016 | 3,064 | 2,989 | 2,989 | -1.9% | 133,000 | - | -0.99% | - | - |
| 09/07 | 3,080 | 3,099 | 3,042 | 3,047 | -0.52% | 122,200 | - | +1.03% | - | - |
| 09/04 | 3,060 | 3,078 | 3,029 | 3,063 | -0.55% | 165,400 | - | +1.83% | - | - |
| 09/03 | 3,075 | 3,105 | 3,056 | 3,080 | +0.75% | 152,800 | - | +2.74% | - | - |
| 09/02 | 3,129 | 3,141 | 3,055 | 3,057 | -3.29% | 230,200 | - | +2.38% | - | - |
| 09/01 | 3,079 | 3,170 | 3,065 | 3,161 | +2.46% | 323,200 | - | +6.25% | - | - |
| 08/31 | 3,032 | 3,091 | 3,015 | 3,085 | +0.75% | 203,700 | - | +4.19% | - | - |
| 08/28 | 3,013 | 3,084 | 3,000 | 3,062 | +1.22% | 761,100 | - | +3.8% | - | - |
| 08/27 | 3,005 | 3,028 | 2,997 | 3,025 | +0.93% | 150,900 | - | +2.93% | - | - |
| 08/26 | 2,988 | 3,021 | 2,976 | 2,997 | +0.54% | 143,000 | - | +2.32% | - | - |
| 08/25 | 3,000 | 3,006 | 2,965 | 2,981 | -0.37% | 158,300 | - | +2.09% | - | - |
| 08/24 | 2,983 | 2,995 | 2,970 | 2,992 | +0.88% | 177,200 | - | +2.78% | - | - |
| 08/21 | 2,958 | 2,976 | 2,923 | 2,966 | +0.64% | 164,800 | - | +2.21% | - | - |
| 08/20 | 2,951 | 2,996 | 2,921 | 2,947 | +0.61% | 225,500 | - | +1.83% | - | - |
| 08/19 | 3,001 | 3,047 | 2,921 | 2,929 | -3.94% | 199,300 | - | +1.53% | - | - |
| 08/18 | 3,069 | 3,079 | 3,040 | 3,049 | +0.36% | 152,700 | - | +6.02% | - | - |
| 08/17 | 3,069 | 3,084 | 3,038 | 3,038 | -0.43% | 137,400 | - | +6.11% | - | - |
| 08/14 | 3,030 | 3,061 | 3,019 | 3,051 | +0.1% | 156,400 | - | +7.09% | - | - |
| 08/13 | 3,050 | 3,060 | 3,009 | 3,048 | +0.56% | 178,700 | - | +7.51% | - | - |
| 08/12 | 3,050 | 3,055 | 2,998 | 3,031 | -0.1% | 190,700 | - | +7.37% | - | - |
| 08/10 | 3,037 | 3,088 | 3,022 | 3,034 | +0.93% | 246,100 | - | +7.82% | - | - |
| 08/07 | 2,992 | 3,020 | 2,963 | 3,006 | +0.6% | 369,300 | - | +7.2% | - | - |
| 08/06 | 2,975 | 3,002 | 2,942 | 2,988 | +1.15% | 207,500 | - | +6.94% | - | - |
| 08/05 | 2,904 | 2,970 | 2,896 | 2,954 | +1.72% | 174,600 | - | +6.18% | - | - |
| 08/04 | 2,900 | 2,950 | 2,884 | 2,904 | +0.14% | 218,100 | - | +4.72% | - | - |
| 08/03 | 2,840 | 2,922 | 2,807 | 2,900 | +1.29% | 350,800 | - | +4.84% | - | - |
| 07/31 | 2,850 | 3,000 | 2,812 | 2,863 | +2.25% | 397,600 | - | +3.81% | - | - |
| 07/30 | 2,759 | 2,818 | 2,743 | 2,800 | +0.76% | 235,700 | - | +1.78% | - | - |
| 07/29 | 2,787 | 2,807 | 2,749 | 2,779 | -0.11% | 223,700 | - | +1.2% | - | - |
| 07/28 | 2,801 | 2,804 | 2,742 | 2,782 | -1.35% | 203,400 | - | +1.42% | - | - |
| 07/27 | 2,800 | 2,831 | 2,800 | 2,820 | +0.97% | 151,900 | - | +2.84% | - | - |
| 07/24 | 2,764 | 2,793 | 2,756 | 2,793 | -0.04% | 150,100 | - | +2.01% | - | - |
| 07/23 | 2,790 | 2,814 | 2,777 | 2,794 | +0.11% | 116,900 | - | +2.08% | - | - |
| 07/22 | 2,780 | 2,807 | 2,773 | 2,791 | +0.83% | 132,400 | - | +2.05% | - | - |
| 07/21 | 2,758 | 2,778 | 2,748 | 2,768 | +0.91% | 165,300 | - | +1.32% | - | - |
| 07/17 | 2,770 | 2,780 | 2,688 | 2,743 | -0.76% | 209,700 | - | +0.48% | - | - |
| 07/16 | 2,755 | 2,775 | 2,742 | 2,764 | -0.47% | 134,500 | - | +1.32% | - | - |
| 07/15 | 2,750 | 2,777 | 2,739 | 2,777 | +1.98% | 155,700 | - | +1.91% | - | - |
| 07/14 | 2,731 | 2,750 | 2,705 | 2,723 | +0.67% | 126,200 | - | +0.11% | - | - |
| 07/13 | 2,746 | 2,756 | 2,694 | 2,705 | -0.15% | 156,800 | - | -0.51% | - | - |
| 07/10 | 2,746 | 2,746 | 2,692 | 2,709 | +0.48% | 179,000 | - | -0.29% | - | - |
| 07/09 | 2,710 | 2,731 | 2,694 | 2,696 | -0.52% | 114,700 | - | -0.81% | - | - |
| 07/08 | 2,734 | 2,757 | 2,709 | 2,710 | -1.17% | 166,600 | - | -0.26% | - | - |
| 07/07 | 2,789 | 2,789 | 2,742 | 2,742 | -2.07% | 138,900 | - | +0.92% | - | - |
| 07/06 | 2,787 | 2,810 | 2,768 | 2,800 | +0.72% | 193,400 | - | +3.21% | - | - |
| 07/03 | 2,753 | 2,793 | 2,742 | 2,780 | +0.98% | 172,500 | - | +2.62% | - | - |
| 07/02 | 2,755 | 2,774 | 2,730 | 2,753 | +1.51% | 157,200 | - | +1.62% | - | - |
| 07/01 | 2,728 | 2,737 | 2,712 | 2,712 | -0.37% | 130,700 | - | +0.11% | - | - |
| 06/30 | 2,757 | 2,773 | 2,720 | 2,722 | 0% | 275,900 | - | +0.44% | - | - |
| 06/29 | 2,730 | 2,730 | 2,688 | 2,722 | +0.7% | 218,100 | - | +0.37% | - | - |
| 06/26 | 2,699 | 2,723 | 2,695 | 2,703 | +0.41% | 156,200 | - | -0.41% | - | - |
| 06/25 | 2,704 | 2,714 | 2,685 | 2,692 | +0.45% | 99,000 | - | -0.85% | - | - |
| 06/24 | 2,686 | 2,708 | 2,670 | 2,680 | -0.74% | 138,300 | - | -1.33% | - | - |
| 06/23 | 2,730 | 2,745 | 2,700 | 2,700 | -1.53% | 154,000 | - | -0.66% | - | - |
| 06/22 | 2,721 | 2,744 | 2,719 | 2,742 | +0.26% | 108,800 | - | +0.73% | - | - |
| 06/19 | 2,777 | 2,801 | 2,727 | 2,735 | -0.94% | 358,500 | - | +0.4% | - | - |
| 06/18 | 2,760 | 2,789 | 2,754 | 2,761 | +0.62% | 213,900 | - | +1.21% | - | - |
| 06/17 | 2,745 | 2,759 | 2,725 | 2,744 | +0.55% | 199,300 | - | +0.7% | - | - |
| 06/16 | 2,700 | 2,731 | 2,679 | 2,729 | +0.59% | 187,100 | - | +0.18% | - | - |
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 | 1,135 4,540 2/26 | 845 3,380 9/25 | 472,000 118,000 2/28 | - | - | +6.34% 1/4 | -11.25% 6/14 |
| 2008年 3月期 | 1,110 4,440 6/18 | 760 3,040 3/31 | 603,200 150,800 6/14 | - | - | +5.8% 6/15 | -11.86% 3/17 |
| 2009年 3月期 | 870 3,480 5/20 | 450 1,800 10/10 | 521,200 130,300 2/13 | - | - | +14.52% 11/5 | -23.62% 10/10 |
| 2010年 3月期 | 584 2,335 7/6 | 498 1,990 12/18 1,990 12/17 | 834,800 208,700 12/10 | - | - | +7.52% 4/26 | -4.48% 12/8 |
| 2011年 3月期 | 606 2,423 2/18 | 450 1,801 3/15 | 516,000 129,000 10/8 | 566億9820万 | 421億4340万 | +7.6% 12/20 | -18.31% 3/15 |
| 2012年 3月期 | 650 2,599 3/27 | 493 1,973 8/9 | 374,800 93,700 3/27 | 608億1660万 | 461億6820万 | +6.29% 2/28 | -6.53% 8/8 |
| 2013年 3月期 | 770 3,080 3/14 | 515 2,058 10/11 | 805,200 201,300 3/13 | 720億7200万 | 481億5720万 | +10.58% 2/4 | -10.9% 4/2 |
| 2014年 3月期 | 860 3,440 1/20 | 591 2,363 6/13 | 5,119,600 1,279,900 6/6 | 935億6731万 | 552億9420万 | +9.94% 5/17 | -15.71% 6/6 |
| 2015年 3月期 | 1,121 4,485 3/24 | 750 3,000 4/11 | 1,158,400 289,600 10/21 | 1241億7843万 | 819億8430万 | +7.04% 11/4 | -6.67% 10/16 |
| 2016年 3月期 | 1,131 4,525 4/22 | 804 3,215 2/12 | 632,800 158,200 5/15 | 1254億7417万 | 894億2908万 | +7.16% 3/15 | -13.42% 8/25 |
| 2017年 3月期 | 1,055 4,220 3/21 | 830 3,320 6/24 3,320 4/8 | 564,000 141,000 12/1 | 1176億1013万 | 925億2740万 | +6.81% 7/25 | -8.03% 6/16 |
| 2018年 3月期 | 1,363 5,450 1/5 | 955 3,820 4/19 | 693,600 173,400 10/30 | 1518億8986万 | 1064億6225万 | +7.12% 11/7 | -7.38% 2/6 |
| 2019年 3月期 | 1,265 5,060 10/2 5,060 10/1 他3件 | 921 3,685 12/25 | 954,800 238,700 10/30 | 1420億1092万 | 1036億1003万 | +11% 2/1 | -17.72% 12/25 |
| 2020年 3月期 | 1,435 2,870 12/17 | 1,003 2,005 3/13 | 1,045,600 522,800 3/13 | 1619億2253万 | 1131億2009万 | +8.2% 7/2 | -16.56% 3/13 |
| 2021年 3月期 | 1,424 2,848 3/16 | 1,044 2,087 4/6 | 636,200 318,100 2/24 | 1606億8131万 | 1177億4645万 | +9.42% 5/28 | -5.68% 11/30 |
| 2022年 3月期 | 1,461 2,922 9/14 | 1,208 2,416 3/8 | 444,200 222,100 6/18 | 1648億5631万 | 1363億830万 | +6.86% 9/14 | -6.94% 11/30 |
| 2023年 3月期 | 1,515 3,030 3/9 | 1,211 2,421 4/18 | 415,200 207,600 11/29 | 1709億4957万 | 1365億9039万 | +6.33% 3/9 | -3.23% 9/27 |
| 2024年 3月期 | 1,853 3,705 3/27 | 1,395 2,790 4/6 | 435,400 217,700 2/29 | 2090億3239万 | 1574億901万 | +5.99% 6/22 | -5.51% 7/13 |
| 2025年 3月期 | 2,058 4,115 7/16 | 1,638 3,275 8/5 | 727,400 363,700 10/30 | 2321億6418万 | 1847億7222万 | +8.49% 5/13 | -15.02% 8/5 |
| 2026年 3月期 | 2,883 2/27 | 1,647 3,293 4/7 | 803,400 401,700 10/30 | 3276億8062万 | 1866億6205万 | +9.63% 11/28 | -6.3% 3/23 |
| 最新 | 2,662 2026/11/11 | 251,000 | 3025億6185万 | -10.31% 2,968 | |||
年間値上がり率
- 1997/12/12 vs 1996/12/26
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/12
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/11/11 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
220円（1998/11/04） - 1110%（12.1倍）
2,662円（11/11）
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。
