Sharing Innovations（4178）の株価チャート
株価
6/18
- 前日 (6/17)
- 535
- 始値
- 515
- 高値
- 534
- 安値
- 512
- 終値 -2.43%
- 522
- 出来高 +450%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.76%
526 - 株価（25日）
移動平均値 - -1.14%
528 - 出来高（5日）
移動平均値 - +22.22%
1,800
2026/01/15～2026/06/18
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 | ||||||||||
| 06/18 | 515 | 534 | 512 | 522 | -2.43% | 2,200 | 19億8010万 | -1.14% | 48.85 | 1.2 |
| 06/17 | 530 | 535 | 530 | 535 | +0.19% | 400 | 20億2941万 | +1.33% | 50.07 | 1.23 |
| 06/16 | 526 | 534 | 526 | 534 | +1.71% | 500 | 20億2562万 | +1.14% | 49.98 | 1.22 |
| 06/15 | 515 | 525 | 515 | 525 | +2.34% | 3,500 | 19億9148万 | -0.38% | 49.13 | 1.2 |
| 06/12 | 501 | 513 | 501 | 513 | +0.59% | 2,400 | 19億4596万 | -2.66% | 48.01 | 1.18 |
| 06/11 | 516 | 526 | 493 | 510 | -1.16% | 8,100 | 19億3458万 | -3.41% | 47.73 | 1.17 |
| 06/10 | 522 | 532 | 515 | 516 | -3.01% | 10,600 | 19億5734万 | -2.46% | 48.29 | 1.18 |
| 06/09 | 529 | 536 | 525 | 532 | -1.12% | 3,500 | 20億1803万 | +0.38% | 49.79 | 1.22 |
| 06/08 | 538 | 538 | 538 | 538 | +0.19% | 900 | 20億4079万 | +1.51% | 50.35 | 1.23 |
| 06/05 | 537 | 537 | 537 | 537 | +1.51% | 900 | 20億3700万 | +1.32% | 50.26 | 1.23 |
| 06/04 | 523 | 529 | 523 | 529 | +1.15% | 200 | 20億665万 | -0.38% | 49.51 | 1.21 |
| 06/03 | 523 | 523 | 523 | 523 | 0% | 100 | 19億8389万 | -1.69% | 48.95 | 1.2 |
| 06/02 | 523 | 523 | 523 | 523 | 0% | 300 | 19億8389万 | -1.88% | 48.95 | 1.2 |
| 06/01 | 523 | 531 | 523 | 523 | -0.38% | 1,100 | 19億8389万 | -2.06% | 48.95 | 1.2 |
| 05/29 | 530 | 530 | 525 | 525 | -0.94% | 3,600 | 19億9148万 | -1.87% | 49.13 | 1.2 |
| 05/28 | 528 | 530 | 528 | 530 | +0.38% | 600 | 20億1044万 | -0.93% | 49.6 | 1.22 |
| 05/27 | 528 | 532 | 528 | 528 | 0% | 6,100 | 20億286万 | -1.49% | 49.42 | 1.21 |
| 05/26 | 528 | 530 | 528 | 528 | -0.75% | 1,100 | 20億286万 | -1.68% | 49.42 | 1.21 |
| 05/25 | 527 | 532 | 527 | 532 | +0.19% | 300 | 20億1803万 | -1.12% | 49.79 | 1.22 |
| 05/22 | 531 | 531 | 531 | 531 | 0% | 100 | 20億1424万 | -1.48% | 49.7 | 1.22 |
| 05/21 | 538 | 538 | 528 | 531 | -1.85% | 500 | 20億1424万 | -1.67% | 49.7 | 1.22 |
| 05/20 | 530 | 541 | 530 | 541 | +3.24% | 300 | 20億5217万 | +0.19% | 50.63 | 1.24 |
| 05/19 | 537 | 537 | 524 | 524 | -2.06% | 3,200 | 19億8768万 | -3.14% | 49.04 | 1.2 |
| 05/18 | 530 | 535 | 528 | 535 | +1.33% | 1,300 | 20億2941万 | -1.29% | 50.07 | 1.23 |
| 05/15 | 526 | 537 | 525 | 528 | -0.38% | 1,000 | 20億286万 | -2.94% | 49.42 | 1.21 |
| 05/13 | 528 | 530 | 523 | 530 | +0.76% | 3,300 | 20億1044万 | -2.75% | 49.6 | 1.22 |
| 05/12 | 529 | 530 | 526 | 526 | 0% | 4,700 | 19億9527万 | -3.49% | 49.23 | 1.21 |
| 05/11 | 526 | 526 | 526 | 526 | +0.19% | 400 | 19億9527万 | -3.66% | 49.23 | 1.21 |
| 05/08 | 526 | 526 | 525 | 525 | -0.19% | 300 | 19億9148万 | -3.85% | 49.13 | 1.2 |
| 05/07 | 526 | 528 | 526 | 526 | -1.68% | 4,400 | 19億9527万 | -3.84% | 49.23 | 1.21 |
| 05/01 | 536 | 536 | 535 | 535 | -0.19% | 600 | 20億2941万 | -2.19% | 50.07 | 1.23 |
| 04/30 | 536 | 537 | 536 | 536 | -1.29% | 1,000 | 20億3320万 | -2.19% | 50.16 | 1.23 |
| 04/28 | 543 | 544 | 540 | 543 | -0.18% | 3,400 | 20億5976万 | -0.91% | 50.82 | 1.25 |
| 04/27 | 550 | 550 | 541 | 544 | -1.09% | 1,600 | 20億6355万 | -0.91% | 50.91 | 1.25 |
| 04/24 | 550 | 550 | 550 | 550 | 0% | 100 | 20億8631万 | 0% | 51.47 | 1.26 |
| 04/23 | 547 | 550 | 547 | 550 | 0% | 400 | 20億8631万 | 0% | 51.47 | 1.26 |
| 04/22 | 546 | 565 | 546 | 550 | +1.29% | 6,000 | 20億8631万 | -0.18% | 51.47 | 1.26 |
| 04/21 | 543 | 543 | 543 | 543 | -1.27% | 6,300 | 20億5976万 | -1.45% | 50.82 | 1.25 |
| 04/20 | 541 | 551 | 541 | 550 | +0.92% | 6,300 | 20億8631万 | -0.18% | 51.47 | 1.26 |
| 04/17 | 554 | 554 | 545 | 545 | -1.62% | 300 | 20億6734万 | -0.91% | 51.01 | 1.25 |
| 04/16 | 549 | 554 | 549 | 554 | +0.54% | 300 | 21億148万 | +0.54% | 51.85 | 1.27 |
| 04/15 | 551 | 551 | 551 | 551 | +0.36% | 100 | 20億9010万 | -0.18% | 51.57 | 1.26 |
| 04/14 | 549 | 549 | 549 | 549 | 0% | 100 | 20億8252万 | -0.54% | 51.38 | 1.26 |
| 04/13 | 549 | 549 | 549 | 549 | 0% | 4,100 | 20億8252万 | -0.72% | 51.38 | 1.26 |
| 04/10 | 551 | 569 | 549 | 549 | 0% | 600 | 20億8252万 | -0.72% | 51.38 | 1.26 |
| 04/09 | 556 | 556 | 548 | 549 | -1.79% | 700 | 20億8252万 | -0.9% | 51.38 | 1.26 |
| 04/08 | 560 | 560 | 553 | 559 | -0.18% | 500 | 21億2045万 | +0.72% | 52.32 | 1.28 |
| 04/07 | 574 | 574 | 560 | 560 | -2.78% | 1,200 | 21億2424万 | +0.9% | 52.41 | 1.28 |
| 04/06 | 554 | 581 | 554 | 576 | +3.97% | 2,300 | 21億8494万 | +3.6% | 53.91 | 1.32 |
| 04/02 | 536 | 554 | 536 | 554 | +3.36% | 1,100 | 21億148万 | -0.36% | 51.85 | 1.27 |
| 04/01 | 545 | 545 | 536 | 536 | +0.19% | 500 | 20億3320万 | -3.6% | 50.16 | 1.23 |
| 03/31 | 536 | 545 | 535 | 535 | 0% | 800 | 20億2941万 | -3.95% | 50.07 | 1.23 |
| 03/30 | 540 | 540 | 535 | 535 | -0.93% | 700 | 20億2941万 | -4.12% | 50.07 | 1.23 |
| 03/27 | 550 | 550 | 540 | 540 | -0.55% | 1,100 | 20億4838万 | -3.4% | 50.54 | 1.24 |
| 03/26 | 545 | 550 | 543 | 543 | -0.37% | 6,300 | 20億5976万 | -3.04% | 50.82 | 1.25 |
| 03/25 | 571 | 571 | 543 | 545 | -1.45% | 16,800 | 20億6734万 | -2.85% | 51.01 | 1.25 |
| 03/24 | 563 | 563 | 553 | 553 | -1.43% | 200 | 20億9769万 | -1.78% | 51.76 | 1.27 |
| 03/23 | 553 | 567 | 545 | 561 | -0.36% | 6,600 | 21億2804万 | -0.71% | 52.5 | 1.29 |
| 03/19 | 556 | 563 | 555 | 563 | +1.26% | 500 | 21億3562万 | -0.71% | 52.69 | 1.29 |
| 03/18 | 556 | 556 | 556 | 556 | -0.71% | 100 | 21億907万 | -2.28% | 52.04 | 1.27 |
| 03/17 | 557 | 560 | 550 | 560 | +2% | 700 | 21億2424万 | -1.93% | 52.41 | 1.28 |
| 03/16 | 550 | 554 | 549 | 549 | +1.29% | 500 | 20億8252万 | -4.19% | 51.38 | 1.26 |
| 03/13 | 545 | 545 | 537 | 542 | -0.55% | 3,200 | 20億5596万 | -5.9% | 50.73 | 1.24 |
| 03/12 | 571 | 571 | 525 | 545 | -4.39% | 19,100 | 20億6734万 | -5.87% | 51.01 | 1.25 |
| 03/11 | 572 | 578 | 568 | 570 | +1.42% | 1,400 | 21億6218万 | -2.06% | 53.35 | 1.31 |
| 03/10 | 563 | 567 | 562 | 562 | -0.71% | 600 | 21億3183万 | -3.93% | 52.6 | 1.29 |
| 03/09 | 560 | 566 | 560 | 566 | +1.07% | 1,700 | 21億4700万 | -3.58% | 52.97 | 1.3 |
| 03/06 | 568 | 570 | 556 | 560 | -1.06% | 800 | 21億2424万 | -4.92% | 52.41 | 1.28 |
| 03/05 | 561 | 566 | 561 | 566 | -0.53% | 1,000 | 21億4700万 | -4.23% | 52.97 | 1.3 |
| 03/04 | 564 | 569 | 560 | 569 | -0.87% | 3,800 | 21億5838万 | -4.05% | 53.25 | 1.3 |
| 03/03 | 572 | 575 | 571 | 574 | +1.23% | 1,400 | 21億7735万 | -3.53% | 53.72 | 1.32 |
| 03/02 | 568 | 568 | 567 | 567 | -0.18% | 500 | 21億5080万 | -4.87% | 53.07 | 1.3 |
| 02/27 | 567 | 568 | 567 | 568 | -0.35% | 200 | 21億5459万 | -5.02% | 53.16 | 1.3 |
| 02/26 | 566 | 571 | 566 | 570 | +0.35% | 2,500 | 21億6218万 | -5% | 53.35 | 1.31 |
| 02/25 | 562 | 573 | 562 | 568 | +0.53% | 3,900 | 21億5459万 | -5.65% | 53.16 | 1.3 |
| 02/24 | 565 | 565 | 565 | 565 | 0% | 400 | 21億4321万 | -6.46% | 52.88 | 1.3 |
| 02/20 | 561 | 565 | 560 | 565 | +0.89% | 7,100 | 21億4321万 | -6.77% | 52.88 | 1.3 |
| 02/19 | 561 | 570 | 560 | 560 | -0.36% | 2,600 | 21億2424万 | -7.89% | 52.41 | 1.28 |
| 02/18 | 573 | 573 | 562 | 562 | -1.4% | 2,800 | 21億3183万 | -8.02% | 52.6 | 1.29 |
| 02/17 | 581 | 581 | 570 | 570 | -1.72% | 13,400 | 21億6218万 | -7.17% | 53.35 | 1.31 |
| 02/16 | 598 | 598 | 580 | 580 | -6.3% | 9,300 | 22億11万 | -6% | 54.28 | 1.33 |
| 02/13 | 610 | 619 | 610 | 619 | +1.48% | 6,700 | 23億4805万 | 0% | 57.93 | 1.42 |
| 02/12 | 610 | 629 | 610 | 610 | +0.99% | 9,000 | 23億1391万 | -1.61% | 57.09 | 1.4 |
| 02/10 | 602 | 608 | 600 | 604 | -0.82% | 2,900 | 22億9115万 | -2.58% | 56.53 | 1.39 |
| 02/09 | 608 | 609 | 600 | 609 | +0.16% | 2,000 | 23億1011万 | -1.93% | 57 | 1.4 |
| 02/06 | 608 | 608 | 608 | 608 | -1.78% | 1,100 | 23億632万 | -1.94% | 56.9 | 1.39 |
| 02/05 | 619 | 619 | 619 | 619 | -1.59% | 100 | 23億4805万 | -0.16% | 57.93 | 1.42 |
| 02/02 | 617 | 629 | 617 | 629 | +1.45% | 1,600 | 23億8598万 | +1.62% | 58.87 | 1.44 |
| 01/30 | 620 | 621 | 620 | 620 | -0.8% | 300 | 23億5184万 | +0.32% | 58.03 | 1.42 |
| 01/29 | 629 | 635 | 622 | 625 | -1.11% | 1,000 | 23億7081万 | +1.13% | 58.49 | 1.43 |
| 01/28 | 615 | 632 | 613 | 632 | +2.76% | 500 | 23億9736万 | +2.43% | 59.15 | 1.45 |
| 01/27 | 622 | 622 | 615 | 615 | +0.49% | 300 | 23億3287万 | -0.16% | 57.56 | 1.41 |
| 01/26 | 616 | 636 | 606 | 612 | +0.66% | 2,800 | 23億2149万 | -0.65% | 57.28 | 1.4 |
| 01/23 | 608 | 608 | 608 | 608 | 0% | 300 | 23億632万 | -1.3% | 56.9 | 1.39 |
| 01/22 | 614 | 614 | 608 | 608 | -1.78% | 200 | 23億632万 | -1.3% | 56.9 | 1.39 |
| 01/21 | 603 | 619 | 600 | 619 | +0.98% | 1,300 | 23億4805万 | +0.49% | 57.93 | 1.42 |
| 01/20 | 610 | 613 | 610 | 613 | 0% | 500 | 23億2529万 | -0.49% | 57.37 | 1.41 |
| 01/19 | 607 | 613 | 603 | 613 | +0.82% | 3,800 | 23億2529万 | -0.49% | 57.37 | 1.41 |
| 01/16 | 613 | 613 | 600 | 608 | -1.62% | 3,500 | 23億632万 | -1.3% | 56.9 | 1.39 |
| 01/15 | 613 | 633 | 613 | 618 | -0.8% | 1,200 | 23億4425万 | +0.32% | 57.84 | 1.42 |
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 | |
| 2021年 12月期 | 4,990 3/24 | 1,930 12/2 | 4,506,500 3/24 | 185億1290万 | 73億1334万 | +18.05% 1/4 | -23.77% 12/2 |
| 2022年 12月期 | 2,600 1/4 | 940 12/27 | 133,100 11/16 | 98億6258万 | 35億6570万 | +16.29% 4/5 | -24.9% 11/17 |
| 2023年 12月期 | 1,127 1/26 | 702 12/25 | 182,200 8/28 | 42億7504万 | 26億6289万 | +12.32% 8/28 | -10.26% 2/28 |
| 2024年 12月期 | 872 5/14 5/13 | 676 8/5 | 37,400 12/13 | 33億775万 | 25億6427万 | +6.49% 5/13 | -17.45% 8/5 |
| 2025年 12月期 | 929 4/28 4/25 | 590 12/25 12/12 | 144,100 4/23 | 35億2397万 | 22億3804万 | +26.31% 4/25 | -12.12% 11/19 |
| 最新 | 522 2026/6/18 | 2,200 | 19億8010万 | -1.14% 528 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/06/18 vs 2025/12/30
- -16%（0.84倍）
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。
