プロシップ（3763）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,657
- 始値
- 1,647
- 高値
- 1,654
- 安値
- 1,603
- 終値 -2.17%
- 1,621
- 出来高 +7.74%
- 51,500
乖離率
- 株価（5日）
移動平均値 - -0.61%
1,631 - 株価（25日）
移動平均値 - +1.95%
1,590 - 出来高（5日）
移動平均値 - -16.1%
61,380
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,647 | 1,654 | 1,603 | 1,621 | -2.17% | 51,500 | 517億7960万 | +1.95% | 17.76 | 3.66 |
| 06/02 | 1,622 | 1,679 | 1,591 | 1,657 | +1.04% | 47,800 | 529億2955万 | +4.61% | 18.16 | 3.74 |
| 06/01 | 1,628 | 1,650 | 1,610 | 1,640 | +2.05% | 64,100 | 523億8652万 | +3.93% | 17.97 | 3.7 |
| 05/29 | 1,638 | 1,656 | 1,607 | 1,607 | -1.53% | 56,800 | 513億3240万 | +2.16% | 17.61 | 3.63 |
| 05/28 | 1,605 | 1,636 | 1,586 | 1,632 | +1.62% | 86,700 | 521億3097万 | +3.95% | 17.88 | 3.68 |
| 05/27 | 1,610 | 1,622 | 1,575 | 1,606 | -0.25% | 38,000 | 513億45万 | +2.82% | 17.6 | 3.63 |
| 05/26 | 1,578 | 1,617 | 1,570 | 1,610 | +1.77% | 63,500 | 514億2823万 | +3.67% | 17.64 | 3.64 |
| 05/25 | 1,601 | 1,623 | 1,564 | 1,582 | +1.35% | 50,300 | 505億3382万 | +2.59% | 17.33 | 3.57 |
| 05/22 | 1,611 | 1,628 | 1,548 | 1,561 | -2.5% | 73,100 | 498億6302万 | +1.89% | 17.1 | 3.52 |
| 05/21 | 1,628 | 1,648 | 1,580 | 1,601 | -0.81% | 111,000 | 511億4074万 | +5.12% | 17.54 | 3.61 |
| 05/20 | 1,584 | 1,627 | 1,578 | 1,614 | +1.19% | 82,900 | 515億5600万 | +6.68% | 17.68 | 3.64 |
| 05/19 | 1,566 | 1,604 | 1,554 | 1,595 | +2.64% | 99,400 | 509億4908万 | +6.26% | 17.48 | 3.6 |
| 05/18 | 1,590 | 1,622 | 1,530 | 1,554 | -4.66% | 159,500 | 496億3942万 | +4.16% | 17.03 | 3.51 |
| 05/15 | 1,638 | 1,653 | 1,607 | 1,630 | +2.71% | 102,500 | 520億6709万 | +9.91% | 17.86 | 3.68 |
| 05/14 | 1,635 | 1,650 | 1,563 | 1,587 | -2.58% | 83,600 | 506億9354万 | +7.89% | 17.39 | 3.58 |
| 05/13 | 1,612 | 1,655 | 1,612 | 1,629 | +1.05% | 54,300 | 520億3514万 | +11.27% | 17.85 | 3.68 |
| 05/12 | 1,597 | 1,625 | 1,588 | 1,612 | +0.31% | 57,500 | 514億9211万 | +10.87% | 17.66 | 3.64 |
| 05/11 | 1,605 | 1,618 | 1,582 | 1,607 | -0.68% | 76,500 | 513億3240万 | +11.13% | 17.61 | 3.63 |
| 05/08 | 1,559 | 1,633 | 1,550 | 1,618 | +4.72% | 101,100 | 516億8377万 | +12.6% | 17.73 | 3.65 |
| 05/07 | 1,530 | 1,557 | 1,530 | 1,545 | +0.98% | 58,600 | 493億5193万 | +8.12% | 16.93 | 3.49 |
| 05/01 | 1,535 | 1,540 | 1,507 | 1,530 | -0.2% | 53,600 | 488億7279万 | +7.22% | 16.76 | 3.45 |
| 04/30 | 1,529 | 1,536 | 1,513 | 1,533 | -0.33% | 53,000 | 489億6861万 | +7.65% | 16.8 | 3.46 |
| 04/28 | 1,503 | 1,538 | 1,503 | 1,538 | +1.65% | 72,600 | 491億2833万 | +8.16% | 16.85 | 3.47 |
| 04/27 | 1,535 | 1,541 | 1,513 | 1,513 | -0.46% | 78,300 | 483億2975万 | +6.62% | 16.58 | 3.42 |
| 04/24 | 1,529 | 1,539 | 1,492 | 1,520 | +2.49% | 108,800 | 485億5336万 | +7.19% | 16.65 | 3.43 |
| 04/23 | 1,489 | 1,509 | 1,466 | 1,483 | -0.74% | 78,100 | 473億7146万 | +4.58% | 16.25 | 3.35 |
| 04/22 | 1,525 | 1,535 | 1,485 | 1,494 | -2.48% | 97,000 | 477億2284万 | +4.99% | 16.37 | 3.37 |
| 04/21 | 1,525 | 1,560 | 1,514 | 1,532 | +1.19% | 82,700 | 489億3667万 | +7.43% | 16.79 | 3.46 |
| 04/20 | 1,450 | 1,522 | 1,442 | 1,514 | +5.07% | 98,900 | 483億6170万 | +6.1% | 16.59 | 3.42 |
| 04/17 | 1,412 | 1,443 | 1,408 | 1,441 | +4.27% | 77,000 | 460億2986万 | +0.98% | 15.79 | 3.25 |
| 04/16 | 1,364 | 1,393 | 1,362 | 1,382 | +3.6% | 62,800 | 441億4522万 | -3.29% | 15.14 | 3.12 |
| 04/15 | 1,342 | 1,364 | 1,330 | 1,334 | +0.15% | 68,800 | 426億1196万 | -6.97% | 14.62 | 3.01 |
| 04/14 | 1,348 | 1,360 | 1,330 | 1,332 | -0.82% | 57,700 | 425億4807万 | -7.5% | 14.59 | 3.01 |
| 04/13 | 1,332 | 1,351 | 1,327 | 1,343 | +0.22% | 59,600 | 428億9944万 | -7.12% | 14.72 | 3.03 |
| 04/10 | 1,343 | 1,355 | 1,321 | 1,340 | +1.13% | 66,500 | 428億362万 | -7.71% | 14.68 | 3.03 |
| 04/09 | 1,363 | 1,384 | 1,325 | 1,325 | -2.43% | 82,100 | 423億2447万 | -9% | 14.52 | 2.99 |
| 04/08 | 1,360 | 1,361 | 1,341 | 1,358 | +1.12% | 71,700 | 433億7859万 | -7.05% | 14.88 | 3.07 |
| 04/07 | 1,336 | 1,347 | 1,322 | 1,343 | +0.98% | 86,200 | 428億9944万 | -8.27% | 14.72 | 3.03 |
| 04/06 | 1,386 | 1,391 | 1,330 | 1,330 | -4.59% | 70,300 | 424億8419万 | -9.46% | 14.57 | 3 |
| 04/03 | 1,387 | 1,426 | 1,385 | 1,394 | +0.5% | 29,800 | 445億2854万 | -5.56% | 15.27 | 3.15 |
| 04/02 | 1,415 | 1,423 | 1,382 | 1,387 | -2.53% | 45,200 | 443億494万 | -6.09% | 15.2 | 3.13 |
| 04/01 | 1,397 | 1,431 | 1,397 | 1,423 | +3.72% | 39,500 | 454億5488万 | -3.66% | 15.59 | 3.21 |
| 03/31 | 1,391 | 1,422 | 1,372 | 1,372 | -2.83% | 45,400 | 438億2579万 | -7.05% | 15.88 | 3.1 |
| 03/30 | 1,425 | 1,429 | 1,395 | 1,412 | -5.68% | 93,700 | 451億351万 | -4.53% | 16.15 | 3.15 |
| 03/27 | 1,447 | 1,497 | 1,428 | 1,497 | +3.03% | 104,400 | 478億1867万 | +1.15% | 17.12 | 3.34 |
| 03/26 | 1,456 | 1,469 | 1,431 | 1,453 | -1.82% | 83,400 | 464億1317万 | -1.62% | 16.61 | 3.24 |
| 03/25 | 1,483 | 1,508 | 1,469 | 1,480 | -0.13% | 66,600 | 472億7564万 | +0.34% | 16.92 | 3.3 |
| 03/24 | 1,508 | 1,525 | 1,471 | 1,482 | +0.68% | 90,300 | 473億3952万 | +0.82% | 16.95 | 3.3 |
| 03/23 | 1,524 | 1,524 | 1,468 | 1,472 | -3.79% | 135,000 | 470億2009万 | +0.41% | 16.83 | 3.28 |
| 03/19 | 1,557 | 1,560 | 1,492 | 1,530 | -3.95% | 116,600 | 488億7279万 | +4.44% | 17.49 | 3.41 |
| 03/18 | 1,575 | 1,593 | 1,556 | 1,593 | +0.19% | 84,900 | 508億8519万 | +8.96% | 18.21 | 3.55 |
| 03/17 | 1,575 | 1,590 | 1,562 | 1,590 | +2.45% | 64,200 | 507億8937万 | +9.2% | 18.18 | 3.55 |
| 03/16 | 1,516 | 1,566 | 1,516 | 1,552 | +3.05% | 121,200 | 495億7553万 | +6.96% | 17.75 | 3.46 |
| 03/13 | 1,474 | 1,532 | 1,468 | 1,506 | +0.94% | 83,100 | 481億615万 | +4.08% | 17.22 | 3.36 |
| 03/12 | 1,489 | 1,503 | 1,466 | 1,492 | -1.52% | 95,900 | 476億5895万 | +3.25% | 17.06 | 3.33 |
| 03/11 | 1,482 | 1,533 | 1,477 | 1,515 | +2.5% | 73,600 | 483億9364万 | +4.7% | 17.32 | 3.38 |
| 03/10 | 1,476 | 1,490 | 1,456 | 1,478 | +0.34% | 84,200 | 472億1175万 | +2.07% | 16.9 | 3.3 |
| 03/09 | 1,413 | 1,486 | 1,411 | 1,473 | -1.21% | 117,300 | 470億5203万 | +1.38% | 16.84 | 3.28 |
| 03/06 | 1,463 | 1,491 | 1,443 | 1,491 | +1.84% | 97,900 | 476億2701万 | +2.19% | 17.05 | 3.32 |
| 03/05 | 1,473 | 1,478 | 1,430 | 1,464 | +2.31% | 98,800 | 467億6455万 | -0.07% | 16.74 | 3.26 |
| 03/04 | 1,446 | 1,465 | 1,410 | 1,431 | -1.31% | 114,100 | 457億1043万 | -2.85% | 16.36 | 3.19 |
| 03/03 | 1,444 | 1,473 | 1,430 | 1,450 | -0.96% | 90,700 | 463億1735万 | -2.16% | 16.58 | 3.23 |
| 03/02 | 1,475 | 1,484 | 1,452 | 1,464 | -1.74% | 108,800 | 467億6455万 | -1.88% | 16.74 | 3.26 |
| 02/27 | 1,473 | 1,500 | 1,462 | 1,490 | +3.76% | 89,000 | 475億9507万 | -0.8% | 17.04 | 3.32 |
| 02/26 | 1,433 | 1,457 | 1,410 | 1,436 | +3.38% | 105,500 | 458億7014万 | -4.9% | 16.42 | 3.2 |
| 02/25 | 1,405 | 1,417 | 1,375 | 1,389 | -0.64% | 126,700 | 443億6882万 | -8.68% | 15.88 | 3.1 |
| 02/24 | 1,413 | 1,419 | 1,390 | 1,398 | -2.1% | 87,700 | 446億5631万 | -8.87% | 15.99 | 3.12 |
| 02/20 | 1,435 | 1,458 | 1,428 | 1,428 | -0.49% | 73,100 | 456億1460万 | -7.75% | 16.33 | 3.18 |
| 02/19 | 1,423 | 1,456 | 1,419 | 1,435 | +0.84% | 66,200 | 458億3820万 | -8.01% | 16.41 | 3.2 |
| 02/18 | 1,404 | 1,439 | 1,399 | 1,423 | +1.35% | 76,500 | 454億5488万 | -9.48% | 16.27 | 3.17 |
| 02/17 | 1,353 | 1,430 | 1,350 | 1,404 | +3.62% | 83,100 | 448億4797万 | -11.31% | 16.05 | 3.13 |
| 02/16 | 1,380 | 1,417 | 1,347 | 1,355 | -3.08% | 141,400 | 432億8276万 | -15.1% | 15.49 | 3.02 |
| 02/13 | 1,434 | 1,449 | 1,396 | 1,398 | -2.44% | 98,400 | 446億5631万 | -13.22% | 15.99 | 3.12 |
| 02/12 | 1,474 | 1,474 | 1,433 | 1,433 | -1.44% | 109,100 | 457億7431万 | -11.87% | 16.39 | 3.2 |
| 02/10 | 1,479 | 1,537 | 1,450 | 1,454 | -0.41% | 104,700 | 464億4512万 | -11.29% | 16.63 | 3.24 |
| 02/09 | 1,435 | 1,472 | 1,425 | 1,460 | +0.69% | 94,500 | 466億3678万 | -11.57% | 16.69 | 3.26 |
| 02/06 | 1,443 | 1,453 | 1,407 | 1,450 | -1.09% | 100,700 | 463億1735万 | -12.7% | 16.58 | 3.23 |
| 02/05 | 1,443 | 1,489 | 1,443 | 1,466 | +1.1% | 87,400 | 468億2843万 | -12.32% | 16.76 | 3.27 |
| 02/04 | 1,526 | 1,545 | 1,438 | 1,450 | -6.45% | 162,700 | 463億1735万 | -13.79% | 16.58 | 3.23 |
| 02/03 | 1,502 | 1,577 | 1,500 | 1,550 | +1.31% | 85,200 | 495億1165万 | -8.45% | 17.72 | 3.46 |
| 02/02 | 1,600 | 1,610 | 1,530 | 1,530 | -4.97% | 94,100 | 488億7279万 | -9.89% | 17.49 | 3.41 |
| 01/30 | 1,606 | 1,632 | 1,593 | 1,610 | 0% | 66,400 | 514億2823万 | -5.41% | 18.41 | 3.59 |
| 01/29 | 1,630 | 1,632 | 1,588 | 1,610 | -2.25% | 64,900 | 514億2823万 | -5.52% | 18.41 | 3.59 |
| 01/28 | 1,642 | 1,660 | 1,621 | 1,647 | -0.48% | 41,700 | 526億1012万 | -3.4% | 18.83 | 3.67 |
| 01/27 | 1,634 | 1,674 | 1,633 | 1,655 | -0.12% | 48,500 | 528億6566万 | -2.88% | 18.92 | 3.69 |
| 01/26 | 1,681 | 1,685 | 1,642 | 1,657 | -2.82% | 97,400 | 529億2955万 | -2.64% | 18.95 | 3.7 |
| 01/23 | 1,707 | 1,728 | 1,690 | 1,705 | -0.41% | 47,600 | 544億6281万 | +0.35% | 19.5 | 3.8 |
| 01/22 | 1,685 | 1,731 | 1,685 | 1,712 | +1.6% | 53,800 | 546億8641万 | +1% | 19.58 | 3.82 |
| 01/21 | 1,689 | 1,749 | 1,677 | 1,685 | -1.92% | 54,500 | 538億2395万 | -0.24% | 19.27 | 3.76 |
| 01/20 | 1,705 | 1,730 | 1,696 | 1,718 | -0.41% | 43,100 | 548億7807万 | +2.02% | 19.64 | 3.83 |
| 01/19 | 1,748 | 1,755 | 1,711 | 1,725 | -0.98% | 47,700 | 551億167万 | +2.62% | 19.72 | 3.85 |
| 01/16 | 1,715 | 1,742 | 1,705 | 1,742 | +0.69% | 34,700 | 556億4470万 | +3.88% | 19.92 | 3.88 |
| 01/15 | 1,695 | 1,743 | 1,695 | 1,730 | +0.41% | 38,600 | 552億6139万 | +3.47% | 19.78 | 3.86 |
| 01/14 | 1,699 | 1,740 | 1,695 | 1,723 | +0.7% | 47,300 | 550億3778万 | +3.36% | 19.7 | 3.84 |
| 01/13 | 1,750 | 1,750 | 1,707 | 1,711 | -0.87% | 47,400 | 546億5447万 | +2.89% | 19.56 | 3.82 |
| 01/09 | 1,712 | 1,756 | 1,712 | 1,726 | +0.12% | 62,600 | 551億3361万 | +4.1% | 19.74 | 3.85 |
| 01/08 | 1,784 | 1,794 | 1,724 | 1,724 | -3.04% | 76,800 | 550億6973万 | +4.3% | 19.71 | 3.84 |
| 01/07 | 1,761 | 1,800 | 1,735 | 1,778 | +0.91% | 44,800 | 567億9465万 | +7.95% | 20.33 | 3.96 |
| 01/06 | 1,745 | 1,802 | 1,745 | 1,762 | +0.97% | 50,000 | 562億8356万 | +7.31% | 20.15 | 3.93 |
| 01/05 | 1,710 | 1,761 | 1,692 | 1,745 | +1.51% | 74,100 | 557億4053万 | +6.53% | 19.95 | 3.89 |
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 3月期 | 324 2,590 1/7 | 141 1,125 4/20 | 199,200 24,900 6/14 | - | - | +24.61% 6/6 | -13.47% 2/14 |
| 2009年 3月期 | 269 2,150 5/12 | 99 792 11/27 | 91,200 11,400 3/3 | - | - | +23.71% 12/25 | -24.22% 10/8 |
| 2010年 3月期 | 162 1,299 6/2 | 114 915 4/1 | 220,800 27,600 7/27 | - | - | +24.87% 6/2 | -6.87% 11/19 |
| 2011年 3月期 | 248 1,984 2/9 | 131 1,045 4/1 | 192,800 24,100 6/3 | 74億5388万 | 39億2606万 | +15.38% 4/11 | -33.1% 3/15 |
| 2012年 3月期 | 255 2,040 4/11 | 160 1,281 11/25 1,281 11/24 他2件 | 320,000 40,000 2/6 | 76億6428万 | 48億1271万 | +14.81% 5/10 | -11.43% 2/8 |
| 2013年 3月期 | 247 1,977 3/26 | 167 1,336 4/13 | 358,400 44,800 11/1 | 74億2758万 | 50億1935万 | +12.47% 5/11 | -7% 8/9 |
| 2014年 3月期 | 278 2,220 5/21 | 213 1,704 9/10 1,703 9/9 他5件 | 545,600 68,200 5/21 | 83億4054万 | 63億8690万 | +11.2% 5/21 | -7.51% 8/23 |
| 2015年 3月期 | 364 2,913 1/19 2,914 1/16 他2件 | 228 1,820 4/1 | 516,000 64,500 2/3 | 109億4414万 | 68億3774万 | +15.59% 6/19 | -15.61% 2/5 |
| 2016年 3月期 | 318 2,540 5/18 2,540 5/15 他2件 | 237 1,893 8/25 | 180,800 22,600 5/11 | 95億4278万 | 71億1200万 | +8.48% 10/23 | -13.39% 9/7 |
| 2017年 3月期 | 400 1,598 3/28 1,600 3/13 | 244 1,951 4/18 | 350,000 87,500 10/6 | 120億992万 | 73億2990万 | +10.65% 5/8 | -6.74% 4/12 |
| 2018年 3月期 | 736 2,943 3/22 | 354 1,414 4/13 | 1,141,200 285,300 9/1 | 221億1841万 | 106億2705万 | +26.67% 3/22 | -15.68% 11/15 |
| 2019年 3月期 | 734 2,934 5/9 | 528 2,111 12/25 | 173,600 86,800 3/7 | 220億9243万 | 159億3762万 | +12.28% 9/26 | -12.27% 12/25 |
| 2020年 3月期 | 841 1,681 1/16 | 480 960 3/19 | 180,800 90,400 8/7 | 255億5254万 | 146億774万 | +14.32% 1/16 | -24.47% 3/19 |
| 2021年 3月期 | 820 1,639 9/23 | 504 1,008 4/2 | 206,800 103,400 3/29 | 249億6524万 | 153億4740万 | +11.09% 5/12 | -8.62% 6/15 |
| 2022年 3月期 | 910 1,819 10/20 | 654 1,308 5/31 | 245,200 122,600 10/28 | 280億1441万 | 201億2462万 | +10.7% 9/10 | -8.58% 1/19 |
| 2023年 3月期 | 824 1,648 7/29 1,648 7/28 | 652 1,303 5/19 | 282,600 141,300 10/28 | 255億6608万 | 202億14万 | +9.96% 6/29 | -10% 8/18 |
| 2024年 3月期 | 787 1,574 3/27 | 599 1,197 8/15 | 376,000 188,000 8/14 | 245億6982万 | 186億8493万 | +4.83% 3/27 | -9.78% 8/14 |
| 2025年 3月期 | 938 1,876 3/18 | 605 1,209 8/5 | 326,800 163,400 3/21 | 293億9823万 | 189億1214万 | +12.41% 10/7 | -15.25% 8/5 |
| 2026年 3月期 | 1,825 3,650 8/14 3,650 8/13 | 852 1,704 4/7 | 291,000 145,500 5/12 | 571億9805万 | 267億287万 | +19.59% 8/13 | -15.1% 2/16 |
| 最新 | 1,621 2026/6/3 | 51,500 | 517億7960万 | +1.95% 1,590 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- 57%（1.57倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 55%（1.55倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 112%（2.12倍）
- 2026/06/03 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
99円（2008/11/27） - 1537%（16.37倍）
1,621円（6/3）
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。
