物語コーポレーション（3097）の株価チャート
株価
8/17
- 前日 (8/14)
- 5,660
- 始値
- 5,620
- 高値
- 5,660
- 安値
- 5,520
- 終値 -0.88%
- 5,610
- 出来高 -22.54%
- 144,000
乖離率
- 株価（5日）
移動平均値 - -0.36%
5,630 - 株価（25日）
移動平均値 - +6.15%
5,285 - 出来高（5日）
移動平均値 - -54.38%
315,660
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 5,620 | 5,660 | 5,520 | 5,610 | -0.88% | 144,000 | 2199億2872万 | +6.15% | 24.6 | 4.57 |
| 08/14 | 5,610 | 5,760 | 5,590 | 5,660 | +0.18% | 185,900 | 2218億8887万 | +7.56% | 24.82 | 4.61 |
| 08/13 | 5,750 | 5,830 | 5,650 | 5,650 | -2.42% | 256,400 | 2214億9684万 | +7.82% | 24.78 | 4.6 |
| 08/12 | 5,730 | 5,930 | 5,540 | 5,790 | +6.43% | 690,600 | 2269億8525万 | +11% | 25.39 | 4.72 |
| 08/10 | 5,490 | 5,550 | 5,370 | 5,440 | -1.27% | 301,400 | 2132億6421万 | +4.98% | 23.86 | 4.43 |
| 08/07 | 5,450 | 5,580 | 5,380 | 5,510 | +1.47% | 252,900 | 2160億842万 | +6.91% | 24.16 | 4.49 |
| 08/06 | 5,480 | 5,510 | 5,370 | 5,430 | +0.93% | 215,000 | 2128億7218万 | +6.05% | 23.81 | 4.43 |
| 08/05 | 5,310 | 5,400 | 5,290 | 5,380 | +0.56% | 208,000 | 2109億1203万 | +5.7% | 23.59 | 4.38 |
| 08/04 | 5,310 | 5,380 | 5,210 | 5,350 | +0.75% | 223,000 | 2097億3594万 | +5.63% | 23.46 | 4.36 |
| 08/03 | 5,320 | 5,500 | 5,280 | 5,310 | -3.1% | 304,800 | 2081億6782万 | +5.27% | 23.29 | 4.33 |
| 07/31 | 5,260 | 5,540 | 5,240 | 5,480 | +2.24% | 283,600 | 2148億3233万 | +9.23% | 24.03 | 4.47 |
| 07/30 | 5,390 | 5,420 | 5,300 | 5,360 | -0.74% | 207,100 | 2101億2797万 | +7.52% | 23.51 | 4.37 |
| 07/29 | 5,200 | 5,420 | 5,150 | 5,400 | +4.05% | 333,200 | 2116億9609万 | +9.07% | 23.68 | 4.4 |
| 07/28 | 5,160 | 5,200 | 5,100 | 5,190 | +0.78% | 132,000 | 2034億6347万 | +5.53% | 22.76 | 4.23 |
| 07/27 | 5,010 | 5,150 | 5,010 | 5,150 | +3.52% | 123,100 | 2018億9535万 | +5.19% | 22.59 | 4.2 |
| 07/24 | 4,910 | 5,010 | 4,885 | 4,975 | +0.4% | 128,700 | 1950億3483万 | +2.05% | 21.82 | 4.05 |
| 07/23 | 4,950 | 5,000 | 4,915 | 4,955 | -1.49% | 146,400 | 1942億5077万 | +1.98% | 21.73 | 4.04 |
| 07/22 | 5,050 | 5,130 | 4,980 | 5,030 | -1.95% | 182,500 | 1971億9099万 | +3.73% | 22.06 | 4.1 |
| 07/21 | 5,170 | 5,270 | 5,100 | 5,130 | -1.35% | 156,200 | 2011億1129万 | +6.1% | 22.5 | 4.18 |
| 07/17 | 5,130 | 5,270 | 5,100 | 5,200 | +2.36% | 199,600 | 2038億5550万 | +7.86% | 22.81 | 4.24 |
| 07/16 | 5,040 | 5,130 | 5,040 | 5,080 | +0.79% | 106,700 | 1991億5114万 | +5.77% | 22.28 | 4.14 |
| 07/15 | 5,090 | 5,120 | 5,010 | 5,040 | +0.4% | 118,100 | 1975億8302万 | +5.24% | 22.1 | 4.11 |
| 07/14 | 5,000 | 5,100 | 4,995 | 5,020 | +0.5% | 147,600 | 1967億9896万 | +5.06% | 22.02 | 4.09 |
| 07/13 | 4,985 | 5,020 | 4,940 | 4,995 | +0.2% | 145,700 | 1958億1889万 | +5% | 21.91 | 4.07 |
| 07/10 | 5,040 | 5,050 | 4,935 | 4,985 | -1.09% | 233,100 | 1954億2686万 | +5.19% | 21.86 | 4.06 |
| 07/09 | 5,100 | 5,130 | 5,010 | 5,040 | -1.37% | 178,400 | 1975億8302万 | +6.67% | 22.1 | 4.11 |
| 07/08 | 5,100 | 5,180 | 5,040 | 5,110 | +1.19% | 269,400 | 2003億2723万 | +8.68% | 22.41 | 4.16 |
| 07/07 | 4,950 | 5,060 | 4,920 | 5,050 | +2.33% | 250,900 | 1979億7505万 | +7.77% | 22.15 | 4.12 |
| 07/06 | 4,810 | 4,940 | 4,805 | 4,935 | +4.11% | 237,800 | 1934億6671万 | +5.61% | 21.64 | 4.02 |
| 07/03 | 4,730 | 4,780 | 4,695 | 4,740 | +1.72% | 137,400 | 1858億2212万 | +1.63% | 20.79 | 3.86 |
| 07/02 | 4,760 | 4,880 | 4,645 | 4,660 | -0.64% | 218,000 | 1826億8589万 | -0.34% | 20.44 | 3.8 |
| 07/01 | 4,730 | 4,730 | 4,635 | 4,690 | -1.37% | 176,900 | 1838億6198万 | +0.17% | 20.57 | 3.82 |
| 06/30 | 4,810 | 4,825 | 4,725 | 4,755 | -1.14% | 195,700 | 1864億1017万 | +1.49% | 20.88 | 3.88 |
| 06/29 | 4,820 | 4,880 | 4,745 | 4,810 | +3.66% | 667,900 | 1885億6633万 | +2.8% | 21.13 | 3.92 |
| 06/26 | 4,690 | 4,745 | 4,585 | 4,640 | -0.75% | 736,600 | 1819億183万 | -0.73% | 20.38 | 3.78 |
| 06/25 | 4,585 | 4,710 | 4,550 | 4,675 | +3.31% | 354,900 | 1832億7393万 | -0.17% | 20.53 | 3.81 |
| 06/24 | 4,550 | 4,575 | 4,500 | 4,525 | -0.88% | 237,200 | 1773億9348万 | -3.52% | 19.87 | 3.69 |
| 06/23 | 4,640 | 4,650 | 4,565 | 4,565 | -1.62% | 242,600 | 1789億6160万 | -2.98% | 20.05 | 3.72 |
| 06/22 | 4,675 | 4,675 | 4,625 | 4,640 | 0% | 302,300 | 1819億183万 | -1.76% | 20.38 | 3.78 |
| 06/19 | 4,635 | 4,685 | 4,595 | 4,640 | +1.64% | 354,500 | 1819億183万 | -1.84% | 20.38 | 3.78 |
| 06/18 | 4,710 | 4,710 | 4,500 | 4,565 | -3.18% | 504,300 | 1789億6160万 | -3.55% | 20.05 | 3.72 |
| 06/17 | 4,710 | 4,780 | 4,705 | 4,715 | +0.86% | 218,900 | 1848億4205万 | -0.55% | 20.71 | 3.84 |
| 06/16 | 4,785 | 4,795 | 4,635 | 4,675 | -2.3% | 288,700 | 1832億7393万 | -1.39% | 20.53 | 3.81 |
| 06/15 | 4,755 | 4,795 | 4,730 | 4,785 | +1.16% | 295,300 | 1875億8626万 | +0.89% | 21.02 | 3.9 |
| 06/12 | 4,740 | 4,765 | 4,665 | 4,730 | 0% | 261,200 | 1854億3010万 | -0.36% | 20.77 | 3.85 |
| 06/11 | 4,765 | 4,850 | 4,720 | 4,730 | -1.05% | 254,100 | 1854億3010万 | +0.08% | 20.77 | 3.85 |
| 06/10 | 4,630 | 4,800 | 4,610 | 4,780 | +6.46% | 362,200 | 1873億9024万 | +1.55% | 20.99 | 3.9 |
| 06/09 | 4,600 | 4,600 | 4,460 | 4,490 | -1.32% | 252,400 | 1760億2138万 | -4.22% | 19.72 | 3.66 |
| 06/08 | 4,635 | 4,790 | 4,510 | 4,550 | -1.73% | 314,800 | 1783億7356万 | -2.72% | 19.98 | 3.71 |
| 06/05 | 4,610 | 4,665 | 4,575 | 4,630 | +3.58% | 272,400 | 1815億980万 | -0.71% | 20.34 | 3.77 |
| 06/04 | 4,655 | 4,675 | 4,470 | 4,470 | -4.79% | 283,900 | 1752億3732万 | -3.79% | 19.63 | 3.64 |
| 06/03 | 4,655 | 4,715 | 4,595 | 4,695 | -0.63% | 172,100 | 1840億5799万 | +1.29% | 20.62 | 3.83 |
| 06/02 | 4,720 | 4,760 | 4,660 | 4,725 | +0.11% | 256,200 | 1852億3408万 | +2.32% | 20.75 | 3.85 |
| 06/01 | 4,930 | 4,980 | 4,700 | 4,720 | -6.16% | 361,400 | 1850億3807万 | +2.48% | 20.73 | 3.85 |
| 05/29 | 4,805 | 5,150 | 4,800 | 5,030 | +4.25% | 370,000 | 1971億9099万 | +9.44% | 22.09 | 4.1 |
| 05/28 | 4,840 | 4,915 | 4,800 | 4,825 | +1.15% | 216,500 | 1891億5438万 | +5.49% | 21.19 | 3.93 |
| 05/27 | 4,615 | 4,775 | 4,575 | 4,770 | +3.58% | 193,100 | 1869億9821万 | +4.65% | 20.95 | 3.89 |
| 05/26 | 4,655 | 4,675 | 4,585 | 4,605 | -1.29% | 150,200 | 1805億2972万 | +1.34% | 20.23 | 3.75 |
| 05/25 | 4,890 | 4,890 | 4,650 | 4,665 | -4.41% | 214,200 | 1828億8190万 | +2.78% | 20.49 | 3.8 |
| 05/22 | 4,840 | 4,900 | 4,755 | 4,880 | +0.72% | 161,700 | 1913億1054万 | +7.75% | 21.43 | 3.98 |
| 05/21 | 4,920 | 4,920 | 4,825 | 4,845 | -1.12% | 134,700 | 1899億3844万 | +7.43% | 21.28 | 3.95 |
| 05/20 | 5,020 | 5,020 | 4,895 | 4,900 | -2.39% | 189,700 | 1920億9460万 | +9.01% | 21.52 | 3.99 |
| 05/19 | 4,785 | 5,040 | 4,785 | 5,020 | +6.24% | 339,500 | 1967億9896万 | +11.93% | 22.05 | 4.09 |
| 05/18 | 4,825 | 4,830 | 4,655 | 4,725 | -1.36% | 191,900 | 1852億3408万 | +5.54% | 20.75 | 3.85 |
| 05/15 | 4,730 | 4,835 | 4,725 | 4,790 | +0.31% | 153,500 | 1877億8227万 | +6.94% | 21.04 | 3.9 |
| 05/14 | 4,735 | 4,780 | 4,670 | 4,775 | +1.49% | 151,500 | 1871億9423万 | +6.61% | 20.97 | 3.89 |
| 05/13 | 4,795 | 4,900 | 4,705 | 4,705 | -0.42% | 290,200 | 1844億5002万 | +5.02% | 20.67 | 3.83 |
| 05/12 | 4,975 | 4,990 | 4,700 | 4,725 | -3.67% | 541,100 | 1852億3408万 | +5.4% | 20.75 | 3.85 |
| 05/11 | 4,835 | 4,905 | 4,800 | 4,905 | +16.65% | 617,300 | 1922億9062万 | +9.32% | 21.54 | 4 |
| 05/08 | 4,255 | 4,270 | 4,165 | 4,205 | -1.06% | 213,700 | 1648億4853万 | -6.1% | 18.47 | 3.43 |
| 05/07 | 4,300 | 4,325 | 4,195 | 4,250 | -1.16% | 224,700 | 1666億1266万 | -5.49% | 18.67 | 3.46 |
| 05/01 | 4,215 | 4,335 | 4,215 | 4,300 | +2.02% | 196,000 | 1685億7281万 | -4.85% | 18.89 | 3.5 |
| 04/30 | 4,180 | 4,255 | 4,145 | 4,215 | +0.36% | 186,900 | 1652億4056万 | -7.14% | 18.51 | 3.44 |
| 04/28 | 4,200 | 4,230 | 4,170 | 4,200 | +0.12% | 121,500 | 1646億5252万 | -8% | 18.45 | 3.42 |
| 04/27 | 4,190 | 4,250 | 4,155 | 4,195 | -0.47% | 133,500 | 1644億5650万 | -8.57% | 18.43 | 3.42 |
| 04/24 | 4,250 | 4,250 | 4,190 | 4,215 | -1.29% | 119,800 | 1652億4056万 | -8.53% | 18.51 | 3.44 |
| 04/23 | 4,365 | 4,365 | 4,235 | 4,270 | -3.17% | 194,800 | 1673億9672万 | -7.8% | 18.75 | 3.48 |
| 04/22 | 4,475 | 4,500 | 4,400 | 4,410 | -1.67% | 116,200 | 1728億8514万 | -5.34% | 19.37 | 3.59 |
| 04/21 | 4,550 | 4,640 | 4,480 | 4,485 | +0.11% | 168,500 | 1758億2536万 | -4.11% | 19.7 | 3.66 |
| 04/20 | 4,420 | 4,490 | 4,410 | 4,480 | +1.7% | 106,700 | 1756億2935万 | -4.5% | 19.68 | 3.65 |
| 04/17 | 4,435 | 4,460 | 4,390 | 4,405 | -0.68% | 128,700 | 1726億8913万 | -6.42% | 19.35 | 3.59 |
| 04/16 | 4,495 | 4,520 | 4,425 | 4,435 | -1% | 157,500 | 1738億6522万 | -6.16% | 19.48 | 3.61 |
| 04/15 | 4,450 | 4,485 | 4,410 | 4,480 | +1.36% | 146,700 | 1756億2935万 | -5.6% | 19.68 | 3.65 |
| 04/14 | 4,430 | 4,455 | 4,365 | 4,420 | +0.68% | 144,500 | 1732億7717万 | -7.26% | 19.41 | 3.6 |
| 04/13 | 4,485 | 4,490 | 4,365 | 4,390 | -1.79% | 175,400 | 1721億108万 | -8.31% | 19.28 | 3.58 |
| 04/10 | 4,630 | 4,650 | 4,405 | 4,470 | -3.87% | 332,500 | 1752億3732万 | -7.3% | 19.63 | 3.64 |
| 04/09 | 4,845 | 4,865 | 4,650 | 4,650 | -3.83% | 161,900 | 1822億9386万 | -4.14% | 20.42 | 3.79 |
| 04/08 | 4,845 | 4,875 | 4,830 | 4,835 | +1.68% | 105,300 | 1895億4641万 | -0.58% | 21.24 | 3.94 |
| 04/07 | 4,825 | 4,850 | 4,740 | 4,755 | -0.73% | 74,100 | 1864億1017万 | -2.26% | 20.88 | 3.88 |
| 04/06 | 4,830 | 4,860 | 4,790 | 4,790 | -0.42% | 86,400 | 1877億8227万 | -1.74% | 21.04 | 3.9 |
| 04/03 | 4,790 | 4,810 | 4,750 | 4,810 | +0.84% | 80,900 | 1885億6633万 | -1.52% | 21.13 | 3.92 |
| 04/02 | 4,790 | 4,875 | 4,720 | 4,770 | -1.24% | 125,100 | 1869億9821万 | -2.45% | 20.95 | 3.89 |
| 04/01 | 4,710 | 4,830 | 4,705 | 4,830 | +3.32% | 119,400 | 1893億5039万 | -1.45% | 21.21 | 3.94 |
| 03/31 | 4,715 | 4,735 | 4,660 | 4,675 | -0.21% | 122,100 | 1832億7393万 | -4.73% | 20.53 | 4.06 |
| 03/30 | 4,680 | 4,750 | 4,640 | 4,685 | -2.7% | 172,100 | 1836億6596万 | -4.8% | 20.58 | 4.07 |
| 03/27 | 4,790 | 4,835 | 4,765 | 4,815 | +0.52% | 128,300 | 1887億6235万 | -2.49% | 21.15 | 4.18 |
| 03/26 | 4,855 | 4,860 | 4,750 | 4,790 | -1.34% | 91,700 | 1877億8227万 | -3.11% | 21.04 | 4.16 |
| 03/25 | 4,830 | 4,895 | 4,825 | 4,855 | +1.36% | 134,300 | 1903億3047万 | -1.86% | 21.32 | 4.22 |
| 03/24 | 4,750 | 4,830 | 4,750 | 4,790 | +2.35% | 108,900 | 1877億8227万 | -3.15% | 21.04 | 4.16 |
| 03/23 | 4,725 | 4,760 | 4,670 | 4,680 | -2.4% | 127,900 | 1834億6995万 | -5.44% | 20.56 | 4.06 |
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 |
| 2026年 6月期 | 5,290 3/5 | 3,730 7/11 7/10 | 814,600 2/10 | 2073億8376万 | 1462億2711万 | +14.89% 2/19 | -8.57% 4/27 |
| 最新 | 5,610 2026/8/17 | 144,000 | 2199億2872万 | +6.15% 5,285 | |||
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）
- 2026/08/17 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
150円（2011/03/15） - 3640%（37.4倍）
5,610円（8/17）
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。
