ポバール興業（4247）の株価チャート
株価
5/25
- 前日 (5/22)
- 1,298
- 始値
- 1,298
- 高値
- 1,299
- 安値
- 1,256
- 終値 +0.08%
- 1,299
- 出来高 +200%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,291 - 株価（25日）
移動平均値 - -0.38%
1,304 - 出来高（5日）
移動平均値 - +125%
1,200
2025/12/17～2026/05/25
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 | ||||||||||
| 05/25 | 1,298 | 1,299 | 1,256 | 1,299 | +0.08% | 2,700 | 34億2260万 | -0.38% | 11.11 | 0.57 |
| 05/22 | 1,279 | 1,300 | 1,261 | 1,298 | +1.56% | 900 | 34億1997万 | -0.54% | 11.1 | 0.57 |
| 05/21 | 1,271 | 1,280 | 1,263 | 1,278 | +0.16% | 1,000 | 33億6727万 | -2.14% | 10.93 | 0.56 |
| 05/20 | 1,287 | 1,287 | 1,276 | 1,276 | -2.15% | 400 | 33億6200万 | -2.37% | 10.91 | 0.56 |
| 05/18 | 1,336 | 1,336 | 1,304 | 1,304 | -0.53% | 1,000 | 34億3577万 | -0.38% | 11.15 | 0.57 |
| 05/15 | 1,366 | 1,366 | 1,299 | 1,311 | -6.09% | 4,400 | 34億5422万 | +0.15% | 11.21 | 0.57 |
| 05/14 | 1,348 | 1,396 | 1,324 | 1,396 | +4.41% | 1,900 | 36億7818万 | +6.65% | 11.94 | 0.61 |
| 05/13 | 1,430 | 1,445 | 1,320 | 1,337 | -2.41% | 7,100 | 35億2272万 | +2.37% | 11.44 | 0.58 |
| 05/12 | 1,299 | 1,376 | 1,281 | 1,370 | +5.87% | 6,300 | 36億967万 | +4.98% | 11.72 | 0.6 |
| 05/11 | 1,295 | 1,295 | 1,294 | 1,294 | 0% | 300 | 34億943万 | -0.69% | 11.07 | 0.57 |
| 05/08 | 1,294 | 1,294 | 1,294 | 1,294 | +0.23% | 200 | 34億943万 | -0.77% | 11.07 | 0.57 |
| 05/07 | 1,300 | 1,300 | 1,288 | 1,291 | +0.39% | 500 | 34億152万 | -1.07% | 11.04 | 0.56 |
| 05/01 | 1,286 | 1,286 | 1,286 | 1,286 | +0.23% | 100 | 33億8835万 | -1.83% | 11 | 0.56 |
| 04/30 | 1,288 | 1,288 | 1,283 | 1,283 | -0.39% | 700 | 33億8044万 | -2.43% | 10.97 | 0.56 |
| 04/28 | 1,286 | 1,288 | 1,286 | 1,288 | 0% | 700 | 33億9362万 | -2.42% | 11.02 | 0.56 |
| 04/27 | 1,290 | 1,290 | 1,288 | 1,288 | -0.54% | 300 | 33億9362万 | -2.65% | 11.02 | 0.56 |
| 04/24 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 100 | 34億1206万 | -2.41% | 11.08 | 0.57 |
| 04/23 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 300 | 34億2524万 | -2.4% | 11.12 | 0.57 |
| 04/22 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 200 | 34億2787万 | -2.69% | 11.13 | 0.57 |
| 04/21 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 200 | 34億2787万 | -3.06% | 11.13 | 0.57 |
| 04/20 | 1,310 | 1,310 | 1,301 | 1,301 | -0.15% | 300 | 34億2787万 | -3.49% | 11.13 | 0.57 |
| 04/17 | 1,304 | 1,305 | 1,302 | 1,303 | -0.08% | 600 | 34億3314万 | -3.62% | 11.15 | 0.57 |
| 04/16 | 1,301 | 1,304 | 1,301 | 1,304 | +0.08% | 200 | 34億3577万 | -3.91% | 11.15 | 0.57 |
| 04/15 | 1,303 | 1,303 | 1,303 | 1,303 | 0% | 100 | 34億3314万 | -4.33% | 11.15 | 0.57 |
| 04/14 | 1,306 | 1,314 | 1,303 | 1,303 | -0.91% | 500 | 34億3314万 | -4.61% | 11.15 | 0.57 |
| 04/13 | 1,318 | 1,318 | 1,310 | 1,315 | -0.23% | 400 | 34億6476万 | -3.87% | 11.25 | 0.57 |
| 04/10 | 1,318 | 1,320 | 1,318 | 1,318 | 0% | 700 | 34億7266万 | -3.94% | 11.27 | 0.58 |
| 04/09 | 1,315 | 1,319 | 1,315 | 1,318 | +0.46% | 400 | 34億7266万 | -4.15% | 11.27 | 0.58 |
| 04/08 | 1,312 | 1,312 | 1,312 | 1,312 | +0.15% | 500 | 34億5685万 | -4.79% | 11.22 | 0.57 |
| 04/07 | 1,311 | 1,311 | 1,310 | 1,310 | -0.76% | 500 | 34億5158万 | -5.35% | 11.21 | 0.57 |
| 04/06 | 1,313 | 1,320 | 1,311 | 1,320 | +0.23% | 300 | 34億7793万 | -5.1% | 11.29 | 0.58 |
| 04/03 | 1,311 | 1,321 | 1,309 | 1,317 | +0.46% | 2,700 | 34億7003万 | -5.73% | 11.27 | 0.58 |
| 04/02 | 1,309 | 1,311 | 1,287 | 1,311 | -0.68% | 2,100 | 34億5422万 | -6.56% | 11.21 | 0.57 |
| 04/01 | 1,315 | 1,320 | 1,315 | 1,320 | +0.38% | 200 | 34億7793万 | -6.32% | 11.29 | 0.58 |
| 03/31 | 1,310 | 1,315 | 1,310 | 1,315 | -0.45% | 600 | 34億6476万 | -7% | 9.3 | 0.57 |
| 03/30 | 1,350 | 1,350 | 1,320 | 1,321 | -7.56% | 3,000 | 34億8057万 | -6.91% | 9.34 | 0.58 |
| 03/27 | 1,398 | 1,429 | 1,398 | 1,429 | +2.22% | 1,700 | 37億6512万 | +0.28% | 10.1 | 0.62 |
| 03/26 | 1,389 | 1,398 | 1,389 | 1,398 | -0.07% | 1,300 | 36億8345万 | -1.96% | 9.88 | 0.61 |
| 03/25 | 1,387 | 1,399 | 1,387 | 1,399 | +1.16% | 1,000 | 36億8608万 | -2.03% | 9.89 | 0.61 |
| 03/24 | 1,375 | 1,395 | 1,375 | 1,383 | +0.88% | 800 | 36億4392万 | -3.29% | 9.78 | 0.6 |
| 03/23 | 1,426 | 1,428 | 1,368 | 1,371 | -4.06% | 2,300 | 36億1231万 | -4.26% | 9.69 | 0.6 |
| 03/19 | 1,432 | 1,432 | 1,429 | 1,429 | -0.07% | 700 | 37億6512万 | -0.9% | 10.1 | 0.62 |
| 03/18 | 1,429 | 1,430 | 1,429 | 1,430 | 0% | 500 | 37億6776万 | -0.83% | 10.11 | 0.62 |
| 03/17 | 1,424 | 1,430 | 1,424 | 1,430 | +0.07% | 1,000 | 37億6776万 | -0.83% | 10.11 | 0.62 |
| 03/16 | 1,405 | 1,429 | 1,405 | 1,429 | +1.71% | 1,100 | 37億6512万 | -0.83% | 10.1 | 0.62 |
| 03/13 | 1,400 | 1,406 | 1,400 | 1,405 | -1.68% | 1,300 | 37億189万 | -2.43% | 9.93 | 0.61 |
| 03/12 | 1,400 | 1,429 | 1,400 | 1,429 | 0% | 400 | 37億6512万 | -0.76% | 10.1 | 0.62 |
| 03/11 | 1,429 | 1,429 | 1,429 | 1,429 | +1.71% | 100 | 37億6512万 | -0.69% | 10.1 | 0.62 |
| 03/10 | 1,420 | 1,420 | 1,399 | 1,405 | +3.31% | 400 | 37億189万 | -2.23% | 9.93 | 0.61 |
| 03/09 | 1,395 | 1,395 | 1,350 | 1,360 | -2.93% | 2,500 | 35億8332万 | -5.36% | 9.62 | 0.59 |
| 03/06 | 1,400 | 1,402 | 1,400 | 1,401 | -0.07% | 1,200 | 36億9135万 | -2.44% | 9.91 | 0.61 |
| 03/05 | 1,432 | 1,432 | 1,402 | 1,402 | -0.07% | 3,200 | 36億9398万 | -2.23% | 9.91 | 0.61 |
| 03/04 | 1,452 | 1,452 | 1,400 | 1,403 | -3.97% | 3,300 | 36億9662万 | -2.03% | 9.92 | 0.61 |
| 03/03 | 1,487 | 1,487 | 1,460 | 1,461 | -1.22% | 1,500 | 38億4944万 | +2.24% | 10.33 | 0.64 |
| 03/02 | 1,487 | 1,487 | 1,471 | 1,479 | +0.48% | 1,100 | 38億9686万 | +3.94% | 10.46 | 0.65 |
| 02/27 | 1,456 | 1,472 | 1,453 | 1,472 | +1.1% | 1,400 | 38億7842万 | +3.81% | 10.41 | 0.64 |
| 02/26 | 1,461 | 1,475 | 1,450 | 1,456 | -0.34% | 2,000 | 38億3626万 | +3.12% | 10.29 | 0.64 |
| 02/25 | 1,465 | 1,500 | 1,456 | 1,461 | -0.27% | 2,800 | 38億4944万 | +3.84% | 10.33 | 0.64 |
| 02/24 | 1,504 | 1,522 | 1,462 | 1,465 | +2.16% | 5,200 | 38億5998万 | +4.49% | 10.36 | 0.64 |
| 02/20 | 1,441 | 1,441 | 1,413 | 1,434 | -1.98% | 2,200 | 37億7830万 | +2.65% | 10.14 | 0.63 |
| 02/19 | 1,462 | 1,463 | 1,448 | 1,463 | +0.27% | 1,100 | 38億5471万 | +5.03% | 10.34 | 0.64 |
| 02/18 | 1,457 | 1,459 | 1,440 | 1,459 | +0.14% | 1,400 | 38億4417万 | +5.12% | 10.32 | 0.64 |
| 02/17 | 1,430 | 1,457 | 1,430 | 1,457 | +1.32% | 2,300 | 38億3890万 | +5.27% | 10.3 | 0.64 |
| 02/16 | 1,434 | 1,454 | 1,433 | 1,438 | +0.56% | 3,600 | 37億8884万 | +4.28% | 10.17 | 0.63 |
| 02/13 | 1,503 | 1,547 | 1,426 | 1,430 | -11.73% | 9,200 | 37億6776万 | +4% | 10.11 | 0.62 |
| 02/12 | 1,425 | 1,620 | 1,408 | 1,620 | +13.13% | 10,000 | 42億6837万 | +18.16% | 11.45 | 0.71 |
| 02/10 | 1,425 | 1,433 | 1,415 | 1,432 | +0.49% | 1,000 | 37億7303万 | +5.29% | 10.12 | 0.63 |
| 02/09 | 1,414 | 1,425 | 1,414 | 1,425 | +1.21% | 1,600 | 37億5459万 | +5.09% | 10.07 | 0.62 |
| 02/06 | 1,424 | 1,424 | 1,408 | 1,408 | +0.14% | 700 | 37億979万 | +4.14% | 9.95 | 0.62 |
| 02/05 | 1,406 | 1,423 | 1,406 | 1,406 | +0.29% | 1,900 | 37億452万 | +4.3% | 9.94 | 0.61 |
| 02/04 | 1,415 | 1,415 | 1,402 | 1,402 | +0.07% | 600 | 36億9398万 | +4.32% | 9.91 | 0.61 |
| 02/03 | 1,389 | 1,418 | 1,386 | 1,401 | +0.5% | 1,200 | 36億9135万 | +4.55% | 9.91 | 0.61 |
| 02/02 | 1,394 | 1,394 | 1,375 | 1,394 | -0.07% | 1,700 | 36億7291万 | +4.34% | 9.86 | 0.61 |
| 01/30 | 1,356 | 1,395 | 1,354 | 1,395 | +4.1% | 1,900 | 36億7554万 | +4.73% | 9.86 | 0.61 |
| 01/29 | 1,336 | 1,352 | 1,336 | 1,340 | -0.45% | 700 | 35億3063万 | +0.83% | 9.47 | 0.59 |
| 01/28 | 1,345 | 1,350 | 1,344 | 1,346 | +0.37% | 1,200 | 35億4644万 | +1.36% | 9.52 | 0.59 |
| 01/27 | 1,340 | 1,341 | 1,340 | 1,341 | +0.15% | 300 | 35億3326万 | +1.21% | 9.48 | 0.59 |
| 01/26 | 1,339 | 1,339 | 1,326 | 1,339 | +1.13% | 1,300 | 35億2799万 | +1.21% | 9.47 | 0.59 |
| 01/23 | 1,324 | 1,324 | 1,324 | 1,324 | -0.6% | 100 | 34億8847万 | +0.3% | 9.36 | 0.58 |
| 01/22 | 1,325 | 1,339 | 1,325 | 1,332 | +0.3% | 600 | 35億955万 | +0.99% | 9.42 | 0.58 |
| 01/21 | 1,328 | 1,330 | 1,328 | 1,328 | 0% | 600 | 34億9901万 | +0.84% | 9.39 | 0.58 |
| 01/20 | 1,335 | 1,335 | 1,328 | 1,328 | -0.75% | 300 | 34億9901万 | +0.99% | 9.39 | 0.58 |
| 01/19 | 1,336 | 1,338 | 1,332 | 1,338 | +0.15% | 800 | 35億2536万 | +1.9% | 9.46 | 0.58 |
| 01/16 | 1,360 | 1,360 | 1,306 | 1,336 | -0.3% | 2,100 | 35億2009万 | +1.91% | 9.45 | 0.58 |
| 01/15 | 1,345 | 1,345 | 1,340 | 1,340 | -0.37% | 200 | 35億3063万 | +2.37% | 9.47 | 0.59 |
| 01/13 | 1,333 | 1,350 | 1,331 | 1,345 | 0% | 700 | 35億4380万 | +2.83% | 9.51 | 0.59 |
| 01/09 | 1,340 | 1,347 | 1,340 | 1,345 | +0.37% | 800 | 35億4380万 | +2.99% | 9.51 | 0.59 |
| 01/08 | 1,348 | 1,349 | 1,329 | 1,340 | -0.59% | 600 | 35億3063万 | +2.68% | 9.47 | 0.59 |
| 01/07 | 1,320 | 1,348 | 1,320 | 1,348 | +1.74% | 700 | 35億5171万 | +3.45% | 9.53 | 0.59 |
| 01/06 | 1,325 | 1,325 | 1,325 | 1,325 | -0.82% | 100 | 34億9111万 | +1.84% | 9.37 | 0.58 |
| 01/05 | 1,337 | 1,337 | 1,325 | 1,336 | -0.15% | 900 | 35億2009万 | +2.85% | 9.45 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,317 | 1,338 | 1,317 | 1,338 | +1.59% | 900 | 35億2536万 | +3.16% | 9.46 | 0.6 |
| 12/29 | 1,342 | 1,342 | 1,315 | 1,317 | +0.38% | 1,300 | 34億7003万 | +1.7% | 9.31 | 0.59 |
| 12/26 | 1,312 | 1,312 | 1,312 | 1,312 | 0% | 700 | 34億5685万 | +1.39% | 9.28 | 0.59 |
| 12/25 | 1,292 | 1,312 | 1,292 | 1,312 | +1.55% | 400 | 34億5685万 | +1.47% | 9.28 | 0.59 |
| 12/23 | 1,300 | 1,312 | 1,292 | 1,292 | -0.69% | 700 | 34億416万 | 0% | 9.13 | 0.58 |
| 12/22 | 1,309 | 1,309 | 1,300 | 1,301 | -0.61% | 500 | 34億2787万 | +0.7% | 9.2 | 0.58 |
| 12/19 | 1,315 | 1,315 | 1,309 | 1,309 | -0.08% | 300 | 34億4895万 | +1.16% | 9.25 | 0.59 |
| 12/18 | 1,311 | 1,311 | 1,310 | 1,310 | -0.08% | 200 | 34億5158万 | +1.39% | 9.26 | 0.59 |
| 12/17 | 1,311 | 1,311 | 1,311 | 1,311 | +2.34% | 100 | 34億5422万 | +1.55% | 9.27 | 0.59 |
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 | |
| 2015年 3月期 | 890 1,780 9/29 | 510 1,020 6/25 | 465,000 232,500 6/25 | 23億4497万 | 13億549万 | +38.85% 9/29 | -14.18% 10/30 |
| 2016年 3月期 | 623 1,245 6/26 | 501 1,001 2/12 | 17,000 8,500 7/9 | 16億4016万 | 13億1871万 | +5.4% 11/6 | -6.62% 9/4 |
| 2017年 3月期 | 599 1,198 12/7 | 483 965 7/11 | 14,800 7,400 5/27 | 15億7824万 | 12億7129万 | +10.88% 12/7 | -5.22% 6/16 |
| 2018年 3月期 | 774 1,548 11/20 | 529 1,058 4/14 | 21,200 10,600 10/24 | 20億3933万 | 13億9380万 | +16.99% 5/11 | -9.14% 12/19 |
| 2019年 3月期 | 1,111 2,221 3/25 | 650 1,300 4/3 | 26,600 13,300 4/18 | 29億2594万 | 17億1262万 | +19.77% 3/25 | -10.73% 12/25 |
| 2020年 3月期 | 1,298 2,596 1/31 2,596 1/30 | 730 1,460 3/19 | 7,600 3,800 1/30 | 34億1997万 | 19億2340万 | +17.26% 1/31 | -28.58% 3/19 |
| 2021年 3月期 | 1,450 2/3 1/22 | 800 1,600 4/7 1,600 4/3 | 19,900 1/21 | 38億2046万 | 21億784万 | +33.93% 8/26 | -9.85% 5/28 |
| 2022年 3月期 | 1,416 4/5 | 1,097 3/31 | 5,100 3/10 | 37億3087万 | 28億9037万 | +6.21% 1/17 | -13.23% 3/16 |
| 2023年 3月期 | 1,210 3/29 3/27 | 963 6/30 6/24 | 11,900 11/14 | 31億8810万 | 25億3731万 | +7.19% 3/9 | -6.13% 4/17 |
| 2024年 3月期 | 1,365 3/25 | 1,070 5/1 | 4,300 5/1 | 35億9650万 | 28億1923万 | +5.77% 7/5 | -5.11% 4/4 10/26 |
| 2025年 3月期 | 1,298 7/30 4/1 | 1,126 8/8 | 7,500 12/25 | 34億1997万 | 29億6678万 | +4.14% 12/25 | -10.88% 4/7 |
| 2026年 3月期 | 1,620 2/12 | 1,067 4/7 | 43,600 5/19 | 42億6837万 | 28億1133万 | +18.15% 2/12 | -7.03% 3/31 |
| 最新 | 1,299 2026/5/25 | 2,700 | 34億2260万 | -0.38% 1,304 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/29
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/25 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
483円（2016/07/11） - 169%（2.69倍）
1,299円（5/25）
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。
