物語コーポレーション（3097）の株価チャート
株価
6/26
- 前日 (6/25)
- 4,675
- 始値
- 4,690
- 高値
- 4,745
- 安値
- 4,585
- 終値 -0.75%
- 4,640
- 出来高 +107.55%
- 736,600
乖離率
- 株価（5日）
移動平均値 - +0.67%
4,609 - 株価（25日）
移動平均値 - -0.73%
4,674 - 出来高（5日）
移動平均値 - +96.57%
374,720
2026/01/29～2026/06/26
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 | ||||||||||
| 06/26 | 4,690 | 4,745 | 4,585 | 4,640 | -0.75% | 736,600 | 1819億183万 | -0.73% | 24.03 | 4.03 |
| 06/25 | 4,585 | 4,710 | 4,550 | 4,675 | +3.31% | 354,900 | 1832億7393万 | -0.17% | 24.21 | 4.06 |
| 06/24 | 4,550 | 4,575 | 4,500 | 4,525 | -0.88% | 237,200 | 1773億9348万 | -3.52% | 23.43 | 3.93 |
| 06/23 | 4,640 | 4,650 | 4,565 | 4,565 | -1.62% | 242,600 | 1789億6160万 | -2.98% | 23.64 | 3.96 |
| 06/22 | 4,675 | 4,675 | 4,625 | 4,640 | 0% | 302,300 | 1819億183万 | -1.76% | 24.03 | 4.03 |
| 06/19 | 4,635 | 4,685 | 4,595 | 4,640 | +1.64% | 354,500 | 1819億183万 | -1.84% | 24.03 | 4.03 |
| 06/18 | 4,710 | 4,710 | 4,500 | 4,565 | -3.18% | 504,300 | 1789億6160万 | -3.55% | 23.64 | 3.96 |
| 06/17 | 4,710 | 4,780 | 4,705 | 4,715 | +0.86% | 218,900 | 1848億4205万 | -0.55% | 24.41 | 4.1 |
| 06/16 | 4,785 | 4,795 | 4,635 | 4,675 | -2.3% | 288,700 | 1832億7393万 | -1.39% | 24.21 | 4.06 |
| 06/15 | 4,755 | 4,795 | 4,730 | 4,785 | +1.16% | 295,300 | 1875億8626万 | +0.89% | 24.78 | 4.16 |
| 06/12 | 4,740 | 4,765 | 4,665 | 4,730 | 0% | 261,200 | 1854億3010万 | -0.36% | 24.49 | 4.11 |
| 06/11 | 4,765 | 4,850 | 4,720 | 4,730 | -1.05% | 254,100 | 1854億3010万 | +0.08% | 24.49 | 4.11 |
| 06/10 | 4,630 | 4,800 | 4,610 | 4,780 | +6.46% | 362,200 | 1873億9024万 | +1.55% | 24.75 | 4.15 |
| 06/09 | 4,600 | 4,600 | 4,460 | 4,490 | -1.32% | 252,400 | 1760億2138万 | -4.22% | 23.25 | 3.9 |
| 06/08 | 4,635 | 4,790 | 4,510 | 4,550 | -1.73% | 314,800 | 1783億7356万 | -2.72% | 23.56 | 3.95 |
| 06/05 | 4,610 | 4,665 | 4,575 | 4,630 | +3.58% | 272,400 | 1815億980万 | -0.71% | 23.97 | 4.02 |
| 06/04 | 4,655 | 4,675 | 4,470 | 4,470 | -4.79% | 283,900 | 1752億3732万 | -3.79% | 23.15 | 3.88 |
| 06/03 | 4,655 | 4,715 | 4,595 | 4,695 | -0.63% | 172,100 | 1840億5799万 | +1.29% | 24.31 | 4.08 |
| 06/02 | 4,720 | 4,760 | 4,660 | 4,725 | +0.11% | 256,200 | 1852億3408万 | +2.32% | 24.47 | 4.1 |
| 06/01 | 4,930 | 4,980 | 4,700 | 4,720 | -6.16% | 361,400 | 1850億3807万 | +2.48% | 24.44 | 4.1 |
| 05/29 | 4,805 | 5,150 | 4,800 | 5,030 | +4.25% | 370,000 | 1971億9099万 | +9.44% | 26.05 | 4.37 |
| 05/28 | 4,840 | 4,915 | 4,800 | 4,825 | +1.15% | 216,500 | 1891億5438万 | +5.49% | 24.98 | 4.19 |
| 05/27 | 4,615 | 4,775 | 4,575 | 4,770 | +3.58% | 193,100 | 1869億9821万 | +4.65% | 24.7 | 4.14 |
| 05/26 | 4,655 | 4,675 | 4,585 | 4,605 | -1.29% | 150,200 | 1805億2972万 | +1.34% | 23.84 | 4 |
| 05/25 | 4,890 | 4,890 | 4,650 | 4,665 | -4.41% | 214,200 | 1828億8190万 | +2.78% | 24.16 | 4.05 |
| 05/22 | 4,840 | 4,900 | 4,755 | 4,880 | +0.72% | 161,700 | 1913億1054万 | +7.75% | 25.27 | 4.24 |
| 05/21 | 4,920 | 4,920 | 4,825 | 4,845 | -1.12% | 134,700 | 1899億3844万 | +7.43% | 25.09 | 4.21 |
| 05/20 | 5,020 | 5,020 | 4,895 | 4,900 | -2.39% | 189,700 | 1920億9460万 | +9.01% | 25.37 | 4.26 |
| 05/19 | 4,785 | 5,040 | 4,785 | 5,020 | +6.24% | 339,500 | 1967億9896万 | +11.93% | 25.99 | 4.36 |
| 05/18 | 4,825 | 4,830 | 4,655 | 4,725 | -1.36% | 191,900 | 1852億3408万 | +5.54% | 24.47 | 4.1 |
| 05/15 | 4,730 | 4,835 | 4,725 | 4,790 | +0.31% | 153,500 | 1877億8227万 | +6.94% | 24.8 | 4.16 |
| 05/14 | 4,735 | 4,780 | 4,670 | 4,775 | +1.49% | 151,500 | 1871億9423万 | +6.61% | 24.73 | 4.15 |
| 05/13 | 4,795 | 4,900 | 4,705 | 4,705 | -0.42% | 290,200 | 1844億5002万 | +5.02% | 24.36 | 4.09 |
| 05/12 | 4,975 | 4,990 | 4,700 | 4,725 | -3.67% | 541,100 | 1852億3408万 | +5.4% | 24.47 | 4.1 |
| 05/11 | 4,835 | 4,905 | 4,800 | 4,905 | +16.65% | 617,300 | 1922億9062万 | +9.32% | 25.4 | 4.26 |
| 05/08 | 4,255 | 4,270 | 4,165 | 4,205 | -1.06% | 213,700 | 1648億4853万 | -6.1% | 21.77 | 3.65 |
| 05/07 | 4,300 | 4,325 | 4,195 | 4,250 | -1.16% | 224,700 | 1666億1266万 | -5.49% | 22.01 | 3.69 |
| 05/01 | 4,215 | 4,335 | 4,215 | 4,300 | +2.02% | 196,000 | 1685億7281万 | -4.85% | 22.27 | 3.73 |
| 04/30 | 4,180 | 4,255 | 4,145 | 4,215 | +0.36% | 186,900 | 1652億4056万 | -7.14% | 21.83 | 3.66 |
| 04/28 | 4,200 | 4,230 | 4,170 | 4,200 | +0.12% | 121,500 | 1646億5252万 | -8% | 21.75 | 3.65 |
| 04/27 | 4,190 | 4,250 | 4,155 | 4,195 | -0.47% | 133,500 | 1644億5650万 | -8.57% | 21.72 | 3.64 |
| 04/24 | 4,250 | 4,250 | 4,190 | 4,215 | -1.29% | 119,800 | 1652億4056万 | -8.53% | 21.83 | 3.66 |
| 04/23 | 4,365 | 4,365 | 4,235 | 4,270 | -3.17% | 194,800 | 1673億9672万 | -7.8% | 22.11 | 3.71 |
| 04/22 | 4,475 | 4,500 | 4,400 | 4,410 | -1.67% | 116,200 | 1728億8514万 | -5.34% | 22.84 | 3.83 |
| 04/21 | 4,550 | 4,640 | 4,480 | 4,485 | +0.11% | 168,500 | 1758億2536万 | -4.11% | 23.22 | 3.9 |
| 04/20 | 4,420 | 4,490 | 4,410 | 4,480 | +1.7% | 106,700 | 1756億2935万 | -4.5% | 23.2 | 3.89 |
| 04/17 | 4,435 | 4,460 | 4,390 | 4,405 | -0.68% | 128,700 | 1726億8913万 | -6.42% | 22.81 | 3.83 |
| 04/16 | 4,495 | 4,520 | 4,425 | 4,435 | -1% | 157,500 | 1738億6522万 | -6.16% | 22.96 | 3.85 |
| 04/15 | 4,450 | 4,485 | 4,410 | 4,480 | +1.36% | 146,700 | 1756億2935万 | -5.6% | 23.2 | 3.89 |
| 04/14 | 4,430 | 4,455 | 4,365 | 4,420 | +0.68% | 144,500 | 1732億7717万 | -7.26% | 22.89 | 3.84 |
| 04/13 | 4,485 | 4,490 | 4,365 | 4,390 | -1.79% | 175,400 | 1721億108万 | -8.31% | 22.73 | 3.81 |
| 04/10 | 4,630 | 4,650 | 4,405 | 4,470 | -3.87% | 332,500 | 1752億3732万 | -7.3% | 23.15 | 3.88 |
| 04/09 | 4,845 | 4,865 | 4,650 | 4,650 | -3.83% | 161,900 | 1822億9386万 | -4.14% | 24.08 | 4.04 |
| 04/08 | 4,845 | 4,875 | 4,830 | 4,835 | +1.68% | 105,300 | 1895億4641万 | -0.58% | 25.04 | 4.2 |
| 04/07 | 4,825 | 4,850 | 4,740 | 4,755 | -0.73% | 74,100 | 1864億1017万 | -2.26% | 24.62 | 4.13 |
| 04/06 | 4,830 | 4,860 | 4,790 | 4,790 | -0.42% | 86,400 | 1877億8227万 | -1.74% | 24.8 | 4.16 |
| 04/03 | 4,790 | 4,810 | 4,750 | 4,810 | +0.84% | 80,900 | 1885億6633万 | -1.52% | 24.91 | 4.18 |
| 04/02 | 4,790 | 4,875 | 4,720 | 4,770 | -1.24% | 125,100 | 1869億9821万 | -2.45% | 24.7 | 4.14 |
| 04/01 | 4,710 | 4,830 | 4,705 | 4,830 | +3.32% | 119,400 | 1893億5039万 | -1.45% | 25.01 | 4.19 |
| 03/31 | 4,715 | 4,735 | 4,660 | 4,675 | -0.21% | 122,100 | 1832億7393万 | -4.73% | 24.21 | 4.06 |
| 03/30 | 4,680 | 4,750 | 4,640 | 4,685 | -2.7% | 172,100 | 1836億6596万 | -4.8% | 24.26 | 4.07 |
| 03/27 | 4,790 | 4,835 | 4,765 | 4,815 | +0.52% | 128,300 | 1887億6235万 | -2.49% | 24.93 | 4.18 |
| 03/26 | 4,855 | 4,860 | 4,750 | 4,790 | -1.34% | 91,700 | 1877億8227万 | -3.11% | 24.8 | 4.16 |
| 03/25 | 4,830 | 4,895 | 4,825 | 4,855 | +1.36% | 134,300 | 1903億3047万 | -1.86% | 25.14 | 4.22 |
| 03/24 | 4,750 | 4,830 | 4,750 | 4,790 | +2.35% | 108,900 | 1877億8227万 | -3.15% | 24.8 | 4.16 |
| 03/23 | 4,725 | 4,760 | 4,670 | 4,680 | -2.4% | 127,900 | 1834億6995万 | -5.44% | 24.23 | 4.06 |
| 03/19 | 4,855 | 4,890 | 4,790 | 4,795 | -3.62% | 113,500 | 1879億7829万 | -3.33% | 24.83 | 4.16 |
| 03/18 | 4,900 | 4,975 | 4,875 | 4,975 | +2.16% | 102,400 | 1950億3483万 | +0.32% | 25.76 | 4.32 |
| 03/17 | 4,835 | 4,920 | 4,835 | 4,870 | +1.14% | 68,200 | 1909億1851万 | -1.22% | 25.22 | 4.23 |
| 03/16 | 4,900 | 4,925 | 4,815 | 4,815 | -1.73% | 92,700 | 1887億6235万 | -1.83% | 24.93 | 4.18 |
| 03/13 | 4,855 | 4,965 | 4,855 | 4,900 | +0.51% | 120,100 | 1920億9460万 | +0.35% | 25.37 | 4.26 |
| 03/12 | 4,975 | 4,975 | 4,875 | 4,875 | -1.32% | 113,200 | 1911億1453万 | +0.47% | 25.24 | 4.23 |
| 03/11 | 4,990 | 5,050 | 4,940 | 4,940 | -0.5% | 105,700 | 1936億6272万 | +2.4% | 25.58 | 4.29 |
| 03/10 | 5,020 | 5,050 | 4,935 | 4,965 | -0.1% | 144,800 | 1946億4280万 | +3.57% | 25.71 | 4.31 |
| 03/09 | 5,000 | 5,080 | 4,955 | 4,970 | -5.15% | 208,200 | 1948億3881万 | +4.39% | 25.73 | 4.32 |
| 03/06 | 5,200 | 5,260 | 5,130 | 5,240 | +0.96% | 119,900 | 2054億2362万 | +10.85% | 27.13 | 4.55 |
| 03/05 | 5,080 | 5,290 | 5,060 | 5,190 | +4.85% | 320,300 | 2034億6347万 | +10.78% | 26.87 | 4.51 |
| 03/04 | 4,895 | 5,010 | 4,875 | 4,950 | +1.12% | 225,600 | 1940億5475万 | +6.5% | 25.63 | 4.3 |
| 03/03 | 5,000 | 5,000 | 4,885 | 4,895 | -2.1% | 157,300 | 1918億9859万 | +5.91% | 25.35 | 4.25 |
| 03/02 | 4,945 | 5,130 | 4,930 | 5,000 | -0.2% | 154,600 | 1960億1490万 | +8.67% | 25.89 | 4.34 |
| 02/27 | 5,000 | 5,050 | 4,970 | 5,010 | +0.6% | 103,500 | 1964億693万 | +9.51% | 25.94 | 4.35 |
| 02/26 | 5,040 | 5,070 | 4,970 | 4,980 | -1.19% | 89,500 | 1952億3084万 | +9.5% | 25.79 | 4.33 |
| 02/25 | 4,985 | 5,040 | 4,950 | 5,040 | +1.1% | 100,500 | 1975億8302万 | +11.38% | 26.1 | 4.38 |
| 02/24 | 4,960 | 5,040 | 4,920 | 4,985 | -0.5% | 92,600 | 1954億2686万 | +10.83% | 25.81 | 4.33 |
| 02/20 | 5,060 | 5,060 | 4,970 | 5,010 | -1.96% | 106,100 | 1964億693万 | +11.96% | 25.94 | 4.35 |
| 02/19 | 4,985 | 5,130 | 4,960 | 5,110 | +2.61% | 178,000 | 2003億2723万 | +14.88% | 26.46 | 4.44 |
| 02/18 | 4,950 | 5,090 | 4,950 | 4,980 | +2.57% | 273,600 | 1952億3084万 | +12.8% | 25.79 | 4.33 |
| 02/17 | 4,845 | 4,870 | 4,800 | 4,855 | +0.62% | 147,700 | 1903億3047万 | +10.64% | 25.14 | 4.22 |
| 02/16 | 4,860 | 4,890 | 4,760 | 4,825 | -0.72% | 154,600 | 1891億5438万 | +10.41% | 24.98 | 4.19 |
| 02/13 | 4,945 | 4,945 | 4,775 | 4,860 | -1.92% | 210,700 | 1905億2648万 | +11.7% | 25.17 | 4.22 |
| 02/12 | 4,725 | 4,965 | 4,685 | 4,955 | +3.77% | 444,100 | 1942億5077万 | +14.43% | 25.66 | 4.3 |
| 02/10 | 4,600 | 4,820 | 4,580 | 4,775 | +11.96% | 814,600 | 1871億9423万 | +10.87% | 24.73 | 4.15 |
| 02/09 | 4,285 | 4,300 | 4,200 | 4,265 | +0.47% | 241,200 | 1672億71万 | -0.54% | 22.08 | 3.7 |
| 02/06 | 4,275 | 4,275 | 4,190 | 4,245 | -0.35% | 116,400 | 1664億1665万 | -1.14% | 21.98 | 3.69 |
| 02/05 | 4,205 | 4,290 | 4,175 | 4,260 | +3.4% | 166,000 | 1670億469万 | -0.98% | 22.06 | 3.7 |
| 02/04 | 4,160 | 4,185 | 4,120 | 4,120 | -1.44% | 111,600 | 1615億1628万 | -4.47% | 21.33 | 3.58 |
| 02/03 | 4,165 | 4,215 | 4,155 | 4,180 | +0.12% | 96,500 | 1638億6846万 | -3.46% | 21.64 | 3.63 |
| 02/02 | 4,190 | 4,230 | 4,175 | 4,175 | +0.48% | 112,700 | 1636億7244万 | -3.87% | 21.62 | 3.63 |
| 01/30 | 4,140 | 4,175 | 4,090 | 4,155 | +0.85% | 121,800 | 1628億8838万 | -4.61% | 21.51 | 3.61 |
| 01/29 | 4,150 | 4,150 | 4,070 | 4,120 | -1.67% | 176,600 | 1615億1628万 | -5.66% | 21.33 | 3.58 |
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 | |
| 2010年 6月期 | 215 3,870 6/25 | 178 3,200 6/30 | 16,200 900 6/29 | - | 44億9120万 | - | -6.47% 8/4 |
| 2011年 6月期 | 260 1,560 6/7 | 150 900 3/15 | 325,200 54,200 6/7 | 65億6838万 | 37億8945万 | +15.44% 11/25 | -23.67% 3/15 |
| 2012年 6月期 | 251 1,506 5/11 | 192 1,150 9/26 1,150 9/14 他2件 | 1,475,400 245,900 6/26 | 63億4101万 | 48億4207万 | +7.75% 4/2 | -11.83% 8/9 |
| 2013年 6月期 | 747 4,480 5/21 | 239 1,435 7/13 1,434 7/12 他3件 | 1,068,600 178,100 6/25 | 188億6304万 | 60億2943万 | +28.58% 3/29 | -23.99% 6/7 |
| 2014年 6月期 | 763 4,580 9/27 | 481 2,886 2/4 | 2,054,400 342,400 12/17 | 192億8409万 | 172億7698万 | +12.99% 9/26 | -15.77% 12/10 |
| 2015年 6月期 | 728 4,365 4/14 | 502 3,010 7/14 3,010 7/11 | 1,578,000 263,000 6/25 | 261億6765万 | 180億2382万 | +13.2% 7/7 | -9.73% 2/12 |
| 2016年 6月期 | 997 5,980 12/18 | 668 4,005 8/25 | 831,000 138,500 6/27 | 358億7092万 | 240億1671万 | +13.58% 12/17 | -16.77% 1/21 |
| 2017年 6月期 | 1,010 6,060 6/14 | 665 3,990 2/7 | 1,074,600 179,100 12/27 | 364億952万 | 239億6267万 | +16.92% 3/8 | -14.41% 8/19 |
| 2018年 6月期 | 2,363 14,180 5/15 | 903 5,420 7/21 | 2,362,800 393,800 12/12 | 852億4267万 | 325億6429万 | +23.57% 11/13 | -15.02% 7/12 |
| 2019年 6月期 | 1,918 11,510 11/13 | 1,283 7,700 5/13 | 1,360,800 226,800 8/22 | 692億4544万 | 463億5694万 | +9.82% 9/26 | -17.06% 12/25 |
| 2020年 6月期 | 1,747 10,480 8/14 | 775 4,650 4/6 | 1,424,400 237,400 5/11 | 630億9360万 | 280億891万 | +28.53% 5/11 | -29.92% 3/13 |
| 2021年 6月期 | 2,607 7,820 4/8 7,820 4/7 | 1,180 7,080 8/4 | 1,863,600 310,600 11/11 | 943億9085万 | 426億7556万 | +22.39% 11/12 | -16% 5/13 |
| 2022年 6月期 | 2,700 8,100 7/6 | 1,637 4,910 5/25 | 1,214,400 404,800 6/28 | 977億7058万 | 593億3883万 | +19.23% 9/14 | -18.87% 3/11 |
| 2023年 6月期 | 3,555 6/23 | 1,740 5,220 7/8 5,220 7/7 | 1,518,600 506,200 8/12 | 1292億4113万 | 632億2731万 | +19.69% 8/12 | -8.82% 12/15 |
| 2024年 6月期 | 5,450 1/19 | 3,170 6/12 | 1,379,300 5/13 | 1981億3338万 | 1152億4455万 | +23.25% 8/25 | -14.35% 5/14 |
| 2025年 6月期 | 4,000 10/10 | 2,960 4/7 | 1,123,000 12/26 | 1491億3916万 | 1160億4082万 | +11.13% 4/23 | -13.94% 8/5 |
| 最新 | 4,640 2026/6/26 | 736,600 | 1819億183万 | -0.73% 4,674 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 157%（2.57倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/06/26 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
150円（2011/03/15） - 2993%（30.93倍）
4,640円（6/26）
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。
