霞ヶ関キャピタル（3498）の株価チャート
株価
4/17
- 前日 (4/16)
- 6,390
- 始値
- 6,360
- 高値
- 6,450
- 安値
- 6,300
- 終値 +0.16%
- 6,400
- 出来高 -1.62%
- 304,300
乖離率
- 株価（5日）
移動平均値 - +0.76%
6,352 - 株価（25日）
移動平均値 - -0.34%
6,422 - 出来高（5日）
移動平均値 - +4.89%
290,120
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 6,360 | 6,450 | 6,300 | 6,400 | +0.16% | 304,300 | 1573億6019万 | -0.34% | 9.52 | 2.1 |
| 04/16 | 6,410 | 6,470 | 6,350 | 6,390 | +0.79% | 309,300 | 1571億1431万 | -0.85% | 9.5 | 2.1 |
| 04/15 | 6,350 | 6,390 | 6,300 | 6,340 | +1.12% | 234,700 | 1558億8494万 | -2.08% | 9.43 | 2.08 |
| 04/14 | 6,390 | 6,470 | 6,270 | 6,270 | -1.42% | 333,100 | 1541億6381万 | -3.63% | 9.32 | 2.06 |
| 04/13 | 6,200 | 6,360 | 6,200 | 6,360 | +1.27% | 269,200 | 1563億7669万 | -2.68% | 9.46 | 2.09 |
| 04/10 | 6,340 | 6,360 | 6,200 | 6,280 | -0.95% | 370,100 | 1544億968万 | -4.41% | 9.34 | 2.06 |
| 04/09 | 6,530 | 6,570 | 6,330 | 6,340 | -4.23% | 432,600 | 1558億8494万 | -4.04% | 9.43 | 2.08 |
| 04/08 | 6,600 | 6,700 | 6,480 | 6,620 | +4.09% | 656,800 | 1627億6944万 | -0.06% | 9.85 | 2.18 |
| 04/07 | 6,370 | 6,470 | 6,330 | 6,360 | +0.63% | 395,600 | 1563億7669万 | -4.23% | 9.46 | 2.09 |
| 04/06 | 6,640 | 6,690 | 6,320 | 6,320 | -6.23% | 954,200 | 1553億9318万 | -5.43% | 9.4 | 2.08 |
| 04/03 | 6,600 | 6,950 | 6,570 | 6,740 | +3.69% | 1,262,900 | 1657億1995万 | -0.03% | 10.02 | 2.22 |
| 04/02 | 6,720 | 6,780 | 6,460 | 6,500 | -3.13% | 710,700 | 1598億1894万 | -4.14% | 9.67 | 2.14 |
| 04/01 | 6,460 | 6,710 | 6,380 | 6,710 | +7.02% | 408,400 | 1649億8232万 | -1.7% | 9.98 | 2.21 |
| 03/31 | 6,270 | 6,390 | 6,180 | 6,270 | +0.16% | 291,600 | 1541億6381万 | -8.49% | 9.32 | 2.06 |
| 03/30 | 6,260 | 6,290 | 6,170 | 6,260 | -2.95% | 369,400 | 1539億1793万 | -9.21% | 9.31 | 2.06 |
| 03/27 | 6,350 | 6,510 | 6,320 | 6,450 | +1.1% | 241,100 | 1585億8956万 | -7.17% | 9.59 | 2.12 |
| 03/26 | 6,460 | 6,510 | 6,330 | 6,380 | -1.54% | 220,700 | 1568億6844万 | -8.77% | 9.49 | 2.1 |
| 03/25 | 6,420 | 6,520 | 6,370 | 6,480 | +3.35% | 224,700 | 1593億2719万 | -7.9% | 9.64 | 2.13 |
| 03/24 | 6,320 | 6,350 | 6,200 | 6,270 | +1.95% | 244,800 | 1541億6381万 | -11.34% | 9.32 | 2.06 |
| 03/23 | 6,230 | 6,250 | 6,040 | 6,150 | -4.35% | 429,800 | 1510億6324万 | -13.47% | 9.15 | 2.02 |
| 03/19 | 6,450 | 6,540 | 6,410 | 6,430 | -2.87% | 483,600 | 1579億4092万 | -10.16% | 9.56 | 2.11 |
| 03/18 | 6,560 | 6,630 | 6,530 | 6,620 | +2% | 229,500 | 1626億792万 | -7.94% | 9.85 | 2.18 |
| 03/17 | 6,540 | 6,580 | 6,470 | 6,490 | +0.78% | 267,000 | 1594億1471万 | -9.99% | 9.65 | 2.13 |
| 03/16 | 6,580 | 6,640 | 6,420 | 6,440 | -3.59% | 469,200 | 1581億8655万 | -11.04% | 9.58 | 2.12 |
| 03/13 | 6,910 | 6,950 | 6,680 | 6,680 | -4.3% | 472,300 | 1640億8170万 | -8.06% | 9.93 | 2.2 |
| 03/12 | 7,050 | 7,060 | 6,900 | 6,980 | -2.1% | 305,400 | 1714億5064万 | -4.11% | 10.38 | 2.29 |
| 03/11 | 7,200 | 7,200 | 7,020 | 7,130 | +0.14% | 259,600 | 1751億3511万 | -2.1% | 10.6 | 2.34 |
| 03/10 | 7,180 | 7,240 | 7,090 | 7,120 | +1.86% | 268,400 | 1748億8948万 | -2.31% | 10.59 | 2.34 |
| 03/09 | 6,810 | 6,990 | 6,730 | 6,990 | -3.59% | 521,000 | 1716億9627万 | -4.27% | 10.4 | 2.3 |
| 03/06 | 7,170 | 7,290 | 7,140 | 7,250 | +0.69% | 197,100 | 1780億8269万 | -0.96% | 10.78 | 2.38 |
| 03/05 | 7,160 | 7,290 | 7,160 | 7,200 | +6.67% | 631,800 | 1768億5453万 | -1.77% | 10.71 | 2.37 |
| 03/04 | 6,930 | 7,000 | 6,630 | 6,750 | -4.39% | 669,800 | 1658億112万 | -8.14% | 10.04 | 2.22 |
| 03/03 | 7,370 | 7,450 | 7,060 | 7,060 | -4.59% | 458,500 | 1734億1569万 | -4.26% | 10.5 | 2.32 |
| 03/02 | 7,440 | 7,500 | 7,330 | 7,400 | -5.25% | 444,100 | 1817億6716万 | +0.14% | 11.01 | 2.43 |
| 02/27 | 7,800 | 7,930 | 7,720 | 7,810 | +1.3% | 381,800 | 1918億3804万 | +5.47% | 11.61 | 2.57 |
| 02/26 | 7,690 | 7,790 | 7,650 | 7,710 | +1.05% | 259,300 | 1893億8173万 | +4.01% | 11.47 | 2.53 |
| 02/25 | 7,580 | 7,630 | 7,480 | 7,630 | +3.81% | 377,800 | 1874億1668万 | +2.48% | 11.35 | 2.51 |
| 02/24 | 7,370 | 7,480 | 7,330 | 7,350 | 0% | 238,400 | 1805億3900万 | -1.66% | 10.93 | 2.41 |
| 02/20 | 7,540 | 7,550 | 7,350 | 7,350 | -3.03% | 252,400 | 1804億8020万 | -2.3% | 10.93 | 2.41 |
| 02/19 | 7,660 | 7,680 | 7,570 | 7,580 | 0% | 200,700 | 1861億2788万 | +0.33% | 11.27 | 2.49 |
| 02/18 | 7,490 | 7,640 | 7,470 | 7,580 | +1.88% | 273,100 | 1861億2788万 | +0.34% | 11.27 | 2.49 |
| 02/17 | 7,420 | 7,590 | 7,380 | 7,440 | +0.68% | 257,000 | 1826億9016万 | -1.39% | 11.06 | 2.44 |
| 02/16 | 7,240 | 7,460 | 7,200 | 7,390 | +3.36% | 297,900 | 1814億6241万 | -2.05% | 10.99 | 2.43 |
| 02/13 | 7,280 | 7,310 | 7,130 | 7,150 | -3.25% | 240,700 | 1755億6917万 | -5.27% | 10.63 | 2.35 |
| 02/12 | 7,300 | 7,390 | 7,270 | 7,390 | +1.37% | 243,700 | 1814億6241万 | -2.24% | 10.99 | 2.43 |
| 02/10 | 7,110 | 7,350 | 7,100 | 7,290 | +2.68% | 290,300 | 1790億689万 | -3.6% | 10.84 | 2.39 |
| 02/09 | 7,330 | 7,360 | 7,090 | 7,100 | -1.39% | 313,800 | 1743億4142万 | -6.17% | 10.56 | 2.33 |
| 02/06 | 7,080 | 7,320 | 6,970 | 7,200 | +0.98% | 402,200 | 1767億9693万 | -4.98% | 10.71 | 2.36 |
| 02/05 | 6,980 | 7,210 | 6,950 | 7,130 | +2% | 408,200 | 1750億7807万 | -5.99% | 10.6 | 2.34 |
| 02/04 | 7,060 | 7,060 | 6,990 | 6,990 | -1.41% | 447,800 | 1716億4035万 | -7.95% | 10.4 | 2.29 |
| 02/03 | 7,240 | 7,280 | 7,060 | 7,090 | -2.21% | 688,000 | 1738億7202万 | -6.86% | 10.54 | 2.32 |
| 02/02 | 7,470 | 7,500 | 7,230 | 7,250 | -2.95% | 393,700 | 1777億9579万 | -4.98% | 10.78 | 2.38 |
| 01/30 | 7,430 | 7,510 | 7,390 | 7,470 | +0.54% | 235,900 | 1831億9097万 | -2.28% | 11.11 | 2.45 |
| 01/29 | 7,510 | 7,510 | 7,350 | 7,430 | -1.07% | 257,900 | 1822億1003万 | -2.8% | 11.05 | 2.44 |
| 01/28 | 7,550 | 7,570 | 7,320 | 7,510 | -1.83% | 443,500 | 1841億7192万 | -1.82% | 11.17 | 2.46 |
| 01/27 | 7,380 | 7,650 | 7,320 | 7,650 | +3.38% | 424,500 | 1876億521万 | -0.16% | 11.38 | 2.51 |
| 01/26 | 7,380 | 7,470 | 7,320 | 7,400 | -0.67% | 395,400 | 1814億7432万 | -3.51% | 11.01 | 2.43 |
| 01/23 | 7,710 | 7,760 | 7,450 | 7,450 | -4.24% | 641,300 | 1827億50万 | -3.2% | 11.08 | 2.44 |
| 01/22 | 7,910 | 7,960 | 7,740 | 7,780 | -2.99% | 618,500 | 1907億9328万 | +0.75% | 11.57 | 2.55 |
| 01/21 | 8,300 | 8,350 | 7,940 | 8,020 | -5.76% | 961,600 | 1965億1211万 | +3.7% | 11.93 | 2.63 |
| 01/20 | 8,320 | 8,580 | 8,320 | 8,510 | +2.04% | 716,900 | 2085億1847万 | +10.13% | 12.66 | 2.79 |
| 01/19 | 8,590 | 8,590 | 8,300 | 8,340 | -2.91% | 596,000 | 2043億5300万 | +8.27% | 12.4 | 2.73 |
| 01/16 | 8,140 | 8,590 | 8,110 | 8,590 | +5.53% | 1,351,100 | 2104億7869万 | +11.78% | 12.77 | 2.81 |
| 01/15 | 7,650 | 8,140 | 7,620 | 8,140 | +7.67% | 1,436,100 | 1994億5245万 | +6.28% | 12.11 | 2.67 |
| 01/14 | 7,650 | 7,810 | 7,360 | 7,560 | +2.86% | 1,244,200 | 1852億4085万 | -1.19% | 11.24 | 2.48 |
| 01/13 | 7,510 | 7,520 | 7,240 | 7,350 | -1.34% | 947,300 | 1800億9527万 | -4.06% | 10.93 | 2.41 |
| 01/09 | 7,490 | 7,500 | 7,400 | 7,450 | -0.27% | 375,200 | 1825億4554万 | -2.94% | 11.08 | 2.44 |
| 01/08 | 7,420 | 7,480 | 7,370 | 7,470 | +0.67% | 428,100 | 1830億3560万 | -2.79% | 11.11 | 2.45 |
| 01/07 | 7,380 | 7,460 | 7,330 | 7,420 | -0.4% | 599,500 | 1818億1046万 | -3.66% | 11.03 | 2.43 |
| 01/06 | 7,490 | 7,640 | 7,350 | 7,450 | +0.4% | 764,200 | 1825億4554万 | -3.62% | 11.08 | 2.44 |
| 01/05 | 7,360 | 7,420 | 7,240 | 7,420 | +0.95% | 454,100 | 1818億1046万 | -4.44% | 11.03 | 2.43 |
| 2025 | ||||||||||
| 12/30 | 7,360 | 7,420 | 7,260 | 7,350 | -0.54% | 494,700 | 1800億9527万 | -5.72% | 10.93 | 2.41 |
| 12/29 | 7,440 | 7,510 | 7,380 | 7,390 | +0.27% | 426,500 | 1810億7538万 | -5.53% | 10.99 | 2.42 |
| 12/26 | 7,430 | 7,470 | 7,330 | 7,370 | -1.07% | 747,700 | 1805億8532万 | -6.09% | 10.96 | 2.41 |
| 12/25 | 7,500 | 7,540 | 7,400 | 7,450 | -0.93% | 450,000 | 1825億4554万 | -5.36% | 11.08 | 2.44 |
| 12/24 | 7,600 | 7,680 | 7,480 | 7,520 | -1.05% | 351,100 | 1842億6074万 | -4.71% | 11.18 | 2.46 |
| 12/23 | 7,530 | 7,660 | 7,520 | 7,600 | +1.47% | 348,500 | 1862億2096万 | -3.89% | 11.3 | 2.49 |
| 12/22 | 7,550 | 7,560 | 7,440 | 7,490 | -0.79% | 443,600 | 1835億2565万 | -5.67% | 11.14 | 2.45 |
| 12/19 | 7,800 | 7,810 | 7,530 | 7,550 | -3.45% | 796,700 | 1849億9582万 | -5.42% | 11.23 | 2.47 |
| 12/18 | 7,800 | 7,890 | 7,760 | 7,820 | -0.26% | 312,200 | 1916億1156万 | -2.52% | 11.63 | 2.56 |
| 12/17 | 8,050 | 8,070 | 7,640 | 7,840 | -2.85% | 855,100 | 1921億162万 | -2.46% | 11.66 | 2.57 |
| 12/16 | 8,100 | 8,110 | 7,950 | 8,070 | -0.49% | 220,000 | 1977億3725万 | +0.27% | 12 | 2.64 |
| 12/15 | 8,160 | 8,180 | 8,060 | 8,110 | +0.5% | 322,900 | 1987億1736万 | +0.68% | 12.06 | 2.66 |
| 12/12 | 7,890 | 8,160 | 7,880 | 8,070 | +2.93% | 659,000 | 1977億3725万 | +0.25% | 12 | 2.64 |
| 12/11 | 7,920 | 7,940 | 7,810 | 7,840 | -0.88% | 403,800 | 1866億8026万 | -2.54% | 11.66 | 2.5 |
| 12/10 | 7,830 | 7,960 | 7,800 | 7,910 | +0.25% | 300,500 | 1883億4705万 | -1.76% | 11.76 | 2.52 |
| 12/09 | 7,940 | 7,970 | 7,830 | 7,890 | -0.75% | 263,400 | 1878億7082万 | -2.21% | 11.73 | 2.51 |
| 12/08 | 7,900 | 8,000 | 7,700 | 7,950 | +0.13% | 395,300 | 1892億9950万 | -1.71% | 11.82 | 2.53 |
| 12/05 | 7,830 | 7,990 | 7,810 | 7,940 | +1.79% | 373,200 | 1890億6138万 | -1.98% | 11.81 | 2.53 |
| 12/04 | 7,700 | 7,870 | 7,690 | 7,800 | +1.04% | 392,300 | 1857億2781万 | -3.93% | 11.6 | 2.48 |
| 12/03 | 7,700 | 7,790 | 7,680 | 7,720 | +0.65% | 390,900 | 1838億2291万 | -5.37% | 11.48 | 2.46 |
| 12/02 | 7,840 | 7,910 | 7,670 | 7,670 | -2.91% | 551,200 | 1826億3234万 | -6.29% | 11.41 | 2.44 |
| 12/01 | 8,130 | 8,130 | 7,870 | 7,900 | -2.71% | 524,200 | 1881億893万 | -4.52% | 11.75 | 2.52 |
| 11/28 | 8,400 | 8,400 | 8,070 | 8,120 | -2.64% | 434,500 | 1933億4741万 | -2.87% | 12.08 | 2.91 |
| 11/27 | 8,250 | 8,390 | 8,240 | 8,340 | +1.71% | 455,800 | 1985億8589万 | -1.16% | 12.4 | 2.99 |
| 11/26 | 8,020 | 8,200 | 8,000 | 8,200 | +2.37% | 397,100 | 1952億5231万 | -3.43% | 12.19 | 2.94 |
| 11/25 | 8,170 | 8,170 | 7,940 | 8,010 | -0.12% | 455,100 | 1907億2817万 | -6.34% | 11.91 | 2.88 |
| 11/21 | 7,840 | 8,020 | 7,760 | 8,020 | +0.5% | 489,400 | 1909億6628万 | -6.7% | 11.93 | 2.88 |
| 11/20 | 8,080 | 8,200 | 7,980 | 7,980 | +0.63% | 514,000 | 1900億1383万 | -7.68% | 11.87 | 2.86 |
| 11/19 | 8,020 | 8,120 | 7,860 | 7,930 | 0% | 637,700 | 1888億2327万 | -8.81% | 11.79 | 2.85 |
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 | |
| 2019年 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | +66.41% 3/8 | -27% 4/2 |
| 2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | +121.25% 10/21 | -31.67% 2/28 |
| 2021年 8月期 | 2,815 5,630 4/14 | 1,038 2,075 8/31 | 356,800 178,400 1/15 | 186億2291万 | 137億6521万 | +23.06% 4/8 | -46.05% 9/1 |
| 2022年 8月期 | 3,245 6,490 11/26 | 915 1,830 5/10 | 3,001,800 1,500,900 8/31 | 436億8574万 | 149億2277万 | +44.1% 10/8 | -35.23% 12/20 |
| 2023年 8月期 | 2,820 5,640 8/1 | 1,418 2,836 9/5 | 6,949,600 3,474,800 10/6 | 460億8116万 | 231億3189万 | +43.05% 10/5 | -18.12% 12/23 |
| 2024年 8月期 | 9,810 19,620 5/21 | 2,570 5,140 9/1 | 7,499,200 3,749,600 1/26 | 1928億2967万 | 421億1315万 | +53.77% 10/12 | -40.18% 8/5 |
| 2025年 8月期 | 10,000 20,000 8/19 | 4,580 9,160 4/7 | 11,875,200 5,937,600 7/4 | 1978億7658万 | 903億8286万 | +18.93% 7/10 | -25.55% 4/7 |
| 最新 | 6,400 2026/4/17 | 304,300 | 1573億6019万 | -0.34% 6,422 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 290%（3.9倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/04/17 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
584円（2018/12/26） - 997%（10.97倍）
6,400円（4/17）
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。
