プロパスト（3236）の株価チャート
株価
6/19
- 前日 (6/18)
- 276
- 始値
- 280
- 高値
- 280
- 安値
- 268
- 終値 -1.45%
- 272
- 出来高 +30.32%
- 96,700
乖離率
- 株価（5日）
移動平均値 - -0.37%
273 - 株価（25日）
移動平均値 - -3.2%
281 - 出来高（5日）
移動平均値 - +15.86%
83,460
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 280 | 280 | 268 | 272 | -1.45% | 96,700 | 95億6023万 | -3.2% | 4.21 | 0.67 |
| 06/18 | 275 | 279 | 273 | 276 | +0.36% | 74,200 | 97億82万 | -2.13% | 4.27 | 0.68 |
| 06/17 | 274 | 280 | 273 | 275 | +1.1% | 73,400 | 96億6567万 | -2.83% | 4.26 | 0.68 |
| 06/16 | 273 | 278 | 271 | 272 | +0.37% | 111,600 | 95億6023万 | -4.56% | 4.21 | 0.67 |
| 06/15 | 275 | 277 | 267 | 271 | +1.5% | 61,400 | 95億2508万 | -5.24% | 4.19 | 0.67 |
| 06/12 | 265 | 269 | 264 | 267 | +1.52% | 53,800 | 93億8449万 | -7.61% | 4.13 | 0.66 |
| 06/11 | 269 | 269 | 262 | 263 | -2.95% | 59,300 | 92億4390万 | -9.62% | 4.07 | 0.65 |
| 06/10 | 271 | 272 | 267 | 271 | +1.5% | 90,800 | 95億2508万 | -7.51% | 4.19 | 0.67 |
| 06/09 | 274 | 275 | 267 | 267 | -0.37% | 46,500 | 93億8449万 | -9.49% | 4.13 | 0.66 |
| 06/08 | 267 | 271 | 265 | 268 | -2.19% | 93,300 | 94億1964万 | -9.76% | 4.15 | 0.66 |
| 06/05 | 260 | 279 | 260 | 274 | +5.79% | 200,000 | 96億3052万 | -8.67% | 4.24 | 0.68 |
| 06/04 | 261 | 264 | 259 | 259 | -2.63% | 170,500 | 91億330万 | -13.95% | 4.01 | 0.64 |
| 06/03 | 267 | 270 | 265 | 266 | 0% | 261,500 | 93億4934万 | -12.5% | 4.12 | 0.66 |
| 06/02 | 271 | 271 | 259 | 266 | -4.32% | 458,900 | 93億4934万 | -13.36% | 4.12 | 0.66 |
| 06/01 | 286 | 286 | 272 | 278 | -0.71% | 406,800 | 97億7112万 | -10.32% | 4.3 | 0.69 |
| 05/29 | 297 | 297 | 280 | 280 | -4.76% | 414,400 | 98億4141万 | -10.54% | 4.33 | 0.69 |
| 05/28 | 293 | 298 | 289 | 294 | -3.29% | 261,800 | 103億3348万 | -6.67% | 4.55 | 0.73 |
| 05/27 | 306 | 308 | 299 | 304 | +1% | 131,300 | 106億8496万 | -4.4% | 4.71 | 0.75 |
| 05/26 | 306 | 306 | 295 | 301 | -1.95% | 172,500 | 105億7952万 | -5.94% | 4.66 | 0.74 |
| 05/25 | 312 | 315 | 305 | 307 | -0.32% | 246,000 | 107億9040万 | -4.95% | 4.75 | 0.76 |
| 05/22 | 296 | 309 | 293 | 308 | +4.76% | 291,500 | 108億2555万 | -5.52% | 4.77 | 0.76 |
| 05/21 | 291 | 296 | 290 | 294 | +2.08% | 115,400 | 103億3348万 | -10.37% | 4.55 | 0.73 |
| 05/20 | 296 | 298 | 285 | 288 | -3.03% | 366,800 | 101億2259万 | -12.99% | 4.46 | 0.71 |
| 05/19 | 313 | 314 | 297 | 297 | +0.68% | 342,900 | 104億3893万 | -11.08% | 4.6 | 0.73 |
| 05/18 | 300 | 303 | 293 | 295 | -2.64% | 533,500 | 103億6863万 | -12.46% | 4.57 | 0.73 |
| 05/15 | 309 | 312 | 301 | 303 | -1.94% | 283,000 | 106億4981万 | -10.62% | 4.69 | 0.75 |
| 05/14 | 311 | 315 | 301 | 309 | -1.28% | 497,900 | 108億6070万 | -9.12% | 4.78 | 0.76 |
| 05/13 | 319 | 323 | 313 | 313 | -1.57% | 315,800 | 110億129万 | -8.48% | 4.85 | 0.77 |
| 05/12 | 324 | 326 | 318 | 318 | -1.85% | 98,200 | 111億7703万 | -7.29% | 4.92 | 0.79 |
| 05/11 | 323 | 328 | 322 | 324 | +0.93% | 106,900 | 113億8792万 | -5.81% | 5.02 | 0.8 |
| 05/08 | 318 | 323 | 312 | 321 | +0.63% | 172,900 | 112億8248万 | -6.69% | 4.97 | 0.79 |
| 05/07 | 330 | 330 | 318 | 319 | -1.54% | 219,400 | 112億1218万 | -7.54% | 4.94 | 0.79 |
| 05/01 | 323 | 324 | 320 | 324 | +0.62% | 123,100 | 113億8792万 | -6.36% | 5.02 | 0.8 |
| 04/30 | 325 | 329 | 322 | 322 | -2.13% | 158,700 | 113億1762万 | -7.2% | 4.98 | 0.8 |
| 04/28 | 319 | 331 | 319 | 329 | +3.46% | 263,600 | 115億6366万 | -5.73% | 5.09 | 0.81 |
| 04/27 | 329 | 332 | 317 | 318 | -4.5% | 720,400 | 111億7703万 | -9.14% | 4.92 | 0.79 |
| 04/24 | 337 | 338 | 329 | 333 | -0.89% | 222,800 | 117億425万 | -4.86% | 5.15 | 0.82 |
| 04/23 | 340 | 340 | 336 | 336 | -0.88% | 133,800 | 118億969万 | -4.27% | 5.2 | 0.83 |
| 04/22 | 345 | 345 | 333 | 339 | 0% | 286,000 | 119億1514万 | -3.97% | 5.25 | 0.84 |
| 04/21 | 349 | 350 | 333 | 339 | -3.14% | 525,500 | 119億1514万 | -4.24% | 5.25 | 0.84 |
| 04/20 | 354 | 355 | 345 | 350 | -0.57% | 343,100 | 123億177万 | -1.41% | 5.42 | 0.87 |
| 04/17 | 366 | 368 | 352 | 352 | -4.35% | 238,700 | 123億7206万 | -1.12% | 5.45 | 0.87 |
| 04/16 | 372 | 372 | 363 | 368 | -1.6% | 448,600 | 129億3443万 | +3.37% | 5.7 | 0.91 |
| 04/15 | 380 | 380 | 365 | 374 | -0.8% | 355,800 | 131億4532万 | +4.76% | 5.79 | 0.92 |
| 04/14 | 359 | 377 | 349 | 377 | +2.72% | 945,600 | 132億5076万 | +5.6% | 5.84 | 0.93 |
| 04/13 | 359 | 371 | 359 | 367 | +1.1% | 567,800 | 128億9928万 | +3.09% | 5.68 | 0.91 |
| 04/10 | 365 | 370 | 361 | 363 | +1.11% | 173,100 | 127億5869万 | +1.68% | 5.62 | 0.9 |
| 04/09 | 366 | 367 | 358 | 359 | -1.64% | 111,100 | 126億1810万 | +0.28% | 5.56 | 0.89 |
| 04/08 | 368 | 368 | 357 | 365 | +6.1% | 298,800 | 128億2898万 | +1.96% | 5.65 | 0.9 |
| 04/07 | 345 | 350 | 341 | 344 | -0.29% | 111,300 | 120億9088万 | -4.18% | 5.32 | 0.85 |
| 04/06 | 343 | 349 | 343 | 345 | +0.88% | 76,000 | 121億2603万 | -4.43% | 5.34 | 0.85 |
| 04/03 | 348 | 349 | 341 | 342 | -0.58% | 74,400 | 120億2058万 | -5.79% | 5.29 | 0.85 |
| 04/02 | 348 | 355 | 339 | 344 | -0.58% | 184,400 | 120億9088万 | -5.75% | 5.32 | 0.85 |
| 04/01 | 340 | 348 | 339 | 346 | +4.85% | 217,500 | 121億6117万 | -5.72% | 5.36 | 0.86 |
| 03/31 | 332 | 338 | 321 | 330 | -1.49% | 510,000 | 115億9881万 | -10.57% | 5.11 | 0.82 |
| 03/30 | 338 | 340 | 331 | 335 | -5.37% | 293,300 | 117億7455万 | -9.7% | 5.19 | 0.83 |
| 03/27 | 354 | 355 | 347 | 354 | 0% | 135,700 | 124億4236万 | -5.35% | 5.48 | 0.88 |
| 03/26 | 356 | 360 | 349 | 354 | -1.67% | 400,900 | 124億4236万 | -5.85% | 5.48 | 0.88 |
| 03/25 | 355 | 361 | 354 | 360 | +3.75% | 133,600 | 126億5324万 | -4.76% | 5.57 | 0.89 |
| 03/24 | 346 | 347 | 340 | 347 | +4.52% | 220,700 | 121億9632万 | -8.68% | 5.37 | 0.86 |
| 03/23 | 337 | 341 | 329 | 332 | -7.26% | 482,200 | 116億6910万 | -13.09% | 5.14 | 0.82 |
| 03/19 | 367 | 369 | 356 | 358 | -4.53% | 335,000 | 125億8295万 | -6.77% | 5.54 | 0.89 |
| 03/18 | 372 | 376 | 369 | 375 | +2.46% | 99,400 | 131億8046万 | -2.85% | 5.8 | 0.93 |
| 03/17 | 370 | 374 | 365 | 366 | 0% | 116,200 | 128億6413万 | -5.18% | 5.67 | 0.9 |
| 03/16 | 366 | 371 | 363 | 366 | -0.54% | 127,200 | 128億6413万 | -5.18% | 5.67 | 0.9 |
| 03/13 | 366 | 371 | 364 | 368 | -0.81% | 171,300 | 129億3443万 | -4.91% | 5.7 | 0.91 |
| 03/12 | 374 | 375 | 365 | 371 | -1.33% | 151,800 | 130億3987万 | -4.13% | 5.74 | 0.92 |
| 03/11 | 376 | 382 | 376 | 376 | +0.8% | 97,200 | 132億1561万 | -2.84% | 5.82 | 0.93 |
| 03/10 | 372 | 380 | 368 | 373 | +1.91% | 225,100 | 131億1017万 | -3.62% | 5.77 | 0.92 |
| 03/09 | 358 | 366 | 350 | 366 | -4.19% | 478,100 | 128億6413万 | -5.43% | 5.67 | 0.9 |
| 03/06 | 380 | 388 | 372 | 382 | -0.78% | 260,200 | 134億2650万 | -1.55% | 5.91 | 0.94 |
| 03/05 | 377 | 390 | 377 | 385 | +6.35% | 443,700 | 135億3194万 | -0.77% | 5.96 | 0.95 |
| 03/04 | 380 | 380 | 355 | 362 | -8.12% | 1,062,100 | 127億2354万 | -6.7% | 5.6 | 0.9 |
| 03/03 | 393 | 416 | 392 | 394 | +2.34% | 1,053,700 | 138億4827万 | +1.55% | 6.1 | 0.97 |
| 03/02 | 398 | 403 | 382 | 385 | -6.1% | 929,100 | 135億3194万 | -0.77% | 5.96 | 0.95 |
| 02/27 | 397 | 410 | 396 | 410 | +4.33% | 275,400 | 144億1064万 | +5.67% | 6.35 | 1.01 |
| 02/26 | 399 | 416 | 391 | 393 | -0.76% | 631,500 | 138億1313万 | +1.55% | 6.08 | 0.97 |
| 02/25 | 389 | 398 | 387 | 396 | +1.8% | 292,400 | 139億1857万 | +2.33% | 6.13 | 0.98 |
| 02/24 | 388 | 397 | 386 | 389 | 0% | 198,600 | 136億7253万 | +0.52% | 6.02 | 0.96 |
| 02/20 | 400 | 400 | 386 | 389 | -2.99% | 369,300 | 136億7253万 | +0.52% | 6.02 | 0.96 |
| 02/19 | 406 | 406 | 395 | 401 | -0.99% | 136,000 | 140億9431万 | +3.89% | 6.21 | 0.99 |
| 02/18 | 414 | 414 | 405 | 405 | -0.74% | 207,000 | 142億3490万 | +5.47% | 6.27 | 1 |
| 02/17 | 412 | 420 | 404 | 408 | 0% | 397,300 | 143億4034万 | +7.37% | 6.32 | 1.01 |
| 02/16 | 391 | 408 | 385 | 408 | +5.43% | 279,800 | 143億4034万 | +8.51% | 6.32 | 1.01 |
| 02/13 | 396 | 398 | 385 | 387 | -3.01% | 163,600 | 136億224万 | +4.03% | 5.99 | 0.96 |
| 02/12 | 396 | 401 | 393 | 399 | +1.27% | 192,300 | 140億2401万 | +8.13% | 6.18 | 0.99 |
| 02/10 | 390 | 396 | 387 | 394 | +1.29% | 178,300 | 138億4827万 | +7.65% | 6.1 | 0.97 |
| 02/09 | 370 | 390 | 369 | 389 | +6.28% | 227,200 | 136億7253万 | +7.16% | 6.02 | 0.96 |
| 02/06 | 374 | 374 | 363 | 366 | -2.4% | 229,500 | 128億6413万 | +1.67% | 5.67 | 0.9 |
| 02/05 | 370 | 378 | 369 | 375 | +1.08% | 129,700 | 131億8046万 | +4.75% | 5.8 | 0.93 |
| 02/04 | 370 | 375 | 367 | 371 | -0.54% | 192,000 | 130億3987万 | +4.51% | 5.74 | 0.92 |
| 02/03 | 375 | 377 | 369 | 373 | -0.53% | 143,700 | 131億1017万 | +5.67% | 5.77 | 0.92 |
| 02/02 | 380 | 386 | 375 | 375 | -1.57% | 161,300 | 131億8046万 | +6.84% | 5.8 | 0.93 |
| 01/30 | 388 | 389 | 378 | 381 | -0.78% | 144,000 | 133億9135万 | +9.48% | 5.9 | 0.94 |
| 01/29 | 380 | 388 | 375 | 384 | +1.05% | 201,000 | 134億9679万 | +11.3% | 5.94 | 0.95 |
| 01/28 | 376 | 383 | 368 | 380 | +0.53% | 182,900 | 133億5620万 | +10.79% | 5.88 | 0.94 |
| 01/27 | 372 | 380 | 365 | 378 | +2.16% | 177,000 | 132億8591万 | +10.85% | 5.85 | 0.93 |
| 01/26 | 385 | 390 | 370 | 370 | -5.85% | 412,500 | 130億472万 | +9.47% | 5.73 | 0.91 |
| 01/23 | 384 | 398 | 378 | 393 | +3.15% | 184,600 | 138億1313万 | +17.31% | 6.08 | 0.97 |
| 01/22 | 390 | 392 | 380 | 381 | -1.3% | 276,600 | 133億9135万 | +14.76% | 5.9 | 0.94 |
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 | |
| 2008年 5月期 | 13,350 267,000 7/17 | 3,125 62,500 4/1 | 334,680 16,734 9/13 | - | - | +28.26% 10/2 | -29% 8/10 |
| 2009年 5月期 | 3,865 77,300 6/2 | 31 620 2/26 620 2/25 | 3,333,560 166,678 1/19 | - | - | +182.5% 6/12 | -75.87% 1/19 |
| 2010年 5月期 | 1,075 21,500 8/26 | 44 880 5/7 | 7,091,060 354,553 1/20 | - | - | +174.49% 5/26 | -63.87% 1/29 |
| 2011年 5月期 | 644 12,880 1/20 | 150 3,000 6/1 | 4,532,300 226,615 1/20 | 44億6839万 | 10億4077万 | +98.27% 1/24 | -44.21% 3/15 |
| 2012年 5月期 | 366 7,310 7/5 | 59 1,187 11/11 | 11,245,260 562,263 12/27 | 25億3602万 | 4億1179万 | +65.58% 1/6 | -54.11% 11/11 |
| 2013年 5月期 | 530 10,600 4/9 | 55 1,108 7/25 1,108 7/24 | 8,340,760 417,038 4/10 | 36億7740万 | 3億8439万 | +197.39% 4/8 | -32.59% 6/6 |
| 2014年 5月期 | 338 2/3 | 150 3,000 6/27 | 16,451,600 2/3 | 87億7185万 | 10億4077万 | +42.69% 7/8 | -18.9% 7/31 |
| 2015年 5月期 | 270 11/6 | 148 10/14 | 7,253,700 11/6 | 70億844万 | 38億4166万 | +38.08% 11/18 11/4 | -14.35% 12/16 |
| 2016年 5月期 | 493 4/1 | 117 8/25 | 34,562,200 1/12 | 139億4742万 | 30億3713万 | +90.81% 1/7 | -25.07% 8/25 |
| 2017年 5月期 | 354 7/27 | 183 4/17 4/13 | 13,562,100 7/27 | 100億1657万 | 51億7806万 | +16.79% 7/27 | -12.07% 4/12 |
| 2018年 5月期 | 335 5/1 | 185 9/6 | 14,741,100 10/11 | 94億7896万 | 52億3465万 | +27.76% 4/16 | -11.7% 7/3 |
| 2019年 5月期 | 294 6/11 | 106 12/25 | 2,366,000 1/16 | 83億1885万 | 29億9957万 | +20.11% 4/19 | -24.69% 12/25 |
| 2020年 5月期 | 252 10/17 | 100 3/23 | 13,074,000 10/17 | 71億3107万 | 28億2979万 | +52.16% 10/21 | -38.58% 3/13 |
| 2021年 5月期 | 193 11/27 | 118 7/31 | 8,143,000 7/1 | 67億8354万 | 33億3915万 | +12.03% 11/24 | -16.99% 7/31 |
| 2022年 5月期 | 198 11/1 | 123 2/24 1/27 | 10,644,700 2/3 | 69億5928万 | 43億2319万 | +18.76% 11/1 | -15.49% 12/2 |
| 2023年 5月期 | 172 4/10 4/3 | 132 10/3 | 8,651,800 8/12 | 60億4544万 | 46億3952万 | +10.36% 3/10 | -8.12% 9/28 |
| 2024年 5月期 | 233 4/1 | 137 8/17 | 1,277,200 7/11 | 81億8946万 | 48億1526万 | +22.34% 3/25 | -13.07% 7/18 |
| 2025年 5月期 | 223 6/27 | 137 8/5 | 1,868,300 7/9 | 78億3798万 | 48億1526万 | +12.9% 4/16 | -24.55% 8/5 |
| 最新 | 272 2026/6/19 | 96,700 | 95億6023万 | -3.2% 281 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -94%（0.06倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -58%（0.42倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 193%（2.93倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/06/19 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
31円（2009/02/26） - 777%（8.77倍）
272円（6/19）
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。
