ANYCOLOR（5032）の株価チャート
株価
6/17
- 前日 (6/16)
- 2,307
- 始値
- 2,278
- 高値
- 2,334
- 安値
- 2,257
- 終値 -1.86%
- 2,264
- 出来高 +15.25%
- 1,321,500
乖離率
- 株価（5日）
移動平均値 - -1.39%
2,296 - 株価（25日）
移動平均値 - -17.64%
2,749 - 出来高（5日）
移動平均値 - -43.85%
2,353,580
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 2,278 | 2,334 | 2,257 | 2,264 | -1.86% | 1,321,500 | 1382億9476万 | -17.64% | 11.01 | 5.03 |
| 06/16 | 2,305 | 2,309 | 2,220 | 2,307 | +1.59% | 1,146,600 | 1409億2138万 | -16.74% | 11.22 | 5.13 |
| 06/15 | 2,256 | 2,294 | 2,213 | 2,271 | +0.26% | 2,076,500 | 1387億2235万 | -18.57% | 11.05 | 5.05 |
| 06/12 | 2,225 | 2,400 | 2,175 | 2,265 | -4.63% | 6,944,400 | 1383億5584万 | -19.34% | 11.02 | 5.04 |
| 06/11 | 2,375 | 2,375 | 2,375 | 2,375 | -17.39% | 278,900 | 1450億7511万 | -16.05% | 11.55 | 5.28 |
| 06/10 | 2,887 | 2,920 | 2,860 | 2,875 | -1.54% | 1,454,200 | 1756億1724万 | +1.13% | 13.98 | 6.39 |
| 06/09 | 2,940 | 2,970 | 2,872 | 2,920 | -0.38% | 783,700 | 1783億6603万 | +2.82% | 14.2 | 6.49 |
| 06/08 | 2,881 | 2,999 | 2,880 | 2,931 | 0% | 846,600 | 1790億3796万 | +3.46% | 14.26 | 6.52 |
| 06/05 | 2,879 | 2,966 | 2,859 | 2,931 | +3.31% | 798,300 | 1790億3796万 | +3.61% | 14.26 | 6.52 |
| 06/04 | 2,830 | 2,878 | 2,817 | 2,837 | -1.49% | 680,700 | 1732億9604万 | +0.42% | 13.8 | 6.31 |
| 06/03 | 2,830 | 2,893 | 2,753 | 2,880 | +0.24% | 692,600 | 1759億2266万 | +1.87% | 14.01 | 6.4 |
| 06/02 | 2,907 | 2,918 | 2,801 | 2,873 | -1.17% | 816,900 | 1754億9507万 | +1.41% | 13.97 | 6.39 |
| 06/01 | 2,938 | 2,951 | 2,875 | 2,907 | +1.08% | 861,000 | 1775億7194万 | +2.4% | 14.14 | 6.46 |
| 05/29 | 2,889 | 2,914 | 2,850 | 2,876 | +1.16% | 593,900 | 1756億7832万 | +1.09% | 13.99 | 6.39 |
| 05/28 | 2,890 | 2,890 | 2,800 | 2,843 | -0.63% | 485,600 | 1736億6254万 | -0.56% | 13.83 | 6.32 |
| 05/27 | 2,900 | 2,903 | 2,824 | 2,861 | -1.45% | 695,300 | 1747億6206万 | -0.56% | 13.92 | 6.36 |
| 05/26 | 2,961 | 2,972 | 2,883 | 2,903 | -0.99% | 633,200 | 1773億2760万 | +0.31% | 14.12 | 6.45 |
| 05/25 | 2,920 | 2,932 | 2,831 | 2,932 | +1% | 697,700 | 1790億9904万 | +0.83% | 14.26 | 6.52 |
| 05/22 | 2,779 | 2,915 | 2,776 | 2,903 | +4.73% | 831,400 | 1773億2760万 | -0.48% | 14.12 | 6.45 |
| 05/21 | 2,823 | 2,841 | 2,758 | 2,772 | -1.81% | 682,400 | 1693億2556万 | -5.17% | 13.48 | 6.16 |
| 05/20 | 2,929 | 2,935 | 2,802 | 2,823 | -2.42% | 1,038,400 | 1724億4086万 | -3.78% | 13.73 | 6.28 |
| 05/19 | 2,866 | 2,953 | 2,817 | 2,893 | +4.59% | 1,307,800 | 1767億1676万 | -1.77% | 14.07 | 6.43 |
| 05/18 | 2,793 | 2,810 | 2,715 | 2,766 | +0.84% | 736,300 | 1689億5906万 | -6.43% | 13.45 | 6.15 |
| 05/15 | 2,718 | 2,785 | 2,686 | 2,743 | -0.8% | 760,100 | 1675億5412万 | -7.64% | 13.34 | 6.1 |
| 05/14 | 2,780 | 2,809 | 2,741 | 2,765 | -1.88% | 553,400 | 1688億9797万 | -7.31% | 13.45 | 6.15 |
| 05/13 | 2,760 | 2,844 | 2,760 | 2,818 | +2.44% | 492,300 | 1721億3544万 | -5.91% | 13.71 | 6.27 |
| 05/12 | 2,730 | 2,777 | 2,705 | 2,751 | -0.51% | 572,400 | 1680億4279万 | -8.36% | 13.38 | 6.12 |
| 05/11 | 2,750 | 2,803 | 2,721 | 2,765 | -0.75% | 494,800 | 1688億9797万 | -8.2% | 13.45 | 6.15 |
| 05/08 | 2,772 | 2,824 | 2,740 | 2,786 | +2.16% | 834,100 | 1701億8074万 | -7.69% | 13.55 | 6.19 |
| 05/07 | 2,764 | 2,824 | 2,713 | 2,727 | -2.4% | 961,300 | 1665億7677万 | -9.7% | 13.26 | 6.06 |
| 05/01 | 2,717 | 2,826 | 2,672 | 2,794 | +1.53% | 931,600 | 1706億6941万 | -7.79% | 13.59 | 6.21 |
| 04/30 | 2,789 | 2,791 | 2,744 | 2,752 | -2.41% | 829,900 | 1681億388万 | -9.29% | 11.89 | 6.22 |
| 04/28 | 2,784 | 2,834 | 2,782 | 2,820 | -0.39% | 1,361,700 | 1722億5761万 | -7.27% | 12.19 | 6.37 |
| 04/27 | 2,889 | 2,900 | 2,796 | 2,831 | -2.35% | 2,813,300 | 1729億2953万 | -7.03% | 12.24 | 6.39 |
| 04/24 | 2,995 | 3,000 | 2,890 | 2,899 | -4.32% | 1,094,100 | 1770億8326万 | -5.04% | 12.53 | 6.55 |
| 04/23 | 3,005 | 3,055 | 2,921 | 3,030 | +0.83% | 1,168,300 | 1850億8530万 | -1.14% | 13.1 | 6.84 |
| 04/22 | 3,010 | 3,060 | 3,005 | 3,005 | -2.12% | 590,600 | 1835億5819万 | -2.34% | 12.99 | 6.79 |
| 04/21 | 3,175 | 3,180 | 3,070 | 3,070 | -4.66% | 945,400 | 1875億2867万 | -0.78% | 13.27 | 6.93 |
| 04/20 | 3,295 | 3,295 | 3,195 | 3,220 | -1.98% | 555,700 | 1966億9131万 | +3.57% | 13.92 | 7.27 |
| 04/17 | 3,345 | 3,405 | 3,280 | 3,285 | -0.61% | 773,800 | 2006億6179万 | +5.15% | 14.2 | 7.42 |
| 04/16 | 3,320 | 3,415 | 3,305 | 3,305 | +1.69% | 1,164,200 | 2018億8347万 | +5.59% | 14.28 | 7.46 |
| 04/15 | 3,190 | 3,260 | 3,145 | 3,250 | +3.17% | 731,000 | 1985億2384万 | +2.82% | 14.05 | 7.34 |
| 04/14 | 3,125 | 3,170 | 3,100 | 3,150 | +3.11% | 668,300 | 1924億1541万 | -1.44% | 13.61 | 7.11 |
| 04/13 | 3,000 | 3,055 | 2,994 | 3,055 | +0.49% | 392,000 | 1866億1241万 | -5.53% | 13.2 | 6.9 |
| 04/10 | 3,110 | 3,120 | 3,025 | 3,040 | -2.09% | 489,900 | 1856億9614万 | -7.03% | 13.14 | 6.87 |
| 04/09 | 3,155 | 3,170 | 3,100 | 3,105 | -2.2% | 431,800 | 1896億6662万 | -5.74% | 13.42 | 7.01 |
| 04/08 | 3,160 | 3,215 | 3,140 | 3,175 | +2.25% | 667,600 | 1939億4252万 | -4.05% | 13.72 | 7.17 |
| 04/07 | 3,035 | 3,130 | 3,015 | 3,105 | +1.31% | 551,900 | 1896億6662万 | -6.62% | 13.42 | 7.01 |
| 04/06 | 3,145 | 3,150 | 3,060 | 3,065 | -0.33% | 524,700 | 1872億2325万 | -8.62% | 13.25 | 6.92 |
| 04/03 | 3,110 | 3,130 | 3,060 | 3,075 | +2.84% | 566,800 | 1878億3409万 | -9.21% | 13.29 | 6.95 |
| 04/02 | 3,070 | 3,145 | 2,970 | 2,990 | -0.5% | 1,375,400 | 1826億4193万 | -12.52% | 12.92 | 6.75 |
| 04/01 | 2,949 | 3,030 | 2,936 | 3,005 | +3.66% | 1,037,100 | 1835億5819万 | -12.85% | 12.99 | 6.79 |
| 03/31 | 2,869 | 2,943 | 2,869 | 2,899 | +1.65% | 721,800 | 1770億8326万 | -16.72% | 12.53 | 6.55 |
| 03/30 | 2,915 | 2,928 | 2,838 | 2,852 | -3.68% | 1,050,700 | 1742億1230万 | -19.12% | 12.33 | 6.44 |
| 03/27 | 2,922 | 2,969 | 2,901 | 2,961 | +2.1% | 949,100 | 1808億7049万 | -17.15% | 12.8 | 6.69 |
| 03/26 | 2,916 | 2,916 | 2,862 | 2,900 | -1.02% | 1,012,900 | 1771億4435万 | -19.76% | 12.53 | 6.55 |
| 03/25 | 2,922 | 2,996 | 2,897 | 2,930 | +0.41% | 1,714,200 | 1789億7687万 | -20.05% | 12.66 | 6.62 |
| 03/24 | 3,080 | 3,090 | 2,888 | 2,918 | -3.86% | 3,609,500 | 1782億4386万 | -21.5% | 12.61 | 6.59 |
| 03/23 | 3,115 | 3,130 | 3,010 | 3,035 | -5.16% | 1,128,200 | 1853億9072万 | -19.43% | 13.12 | 6.86 |
| 03/19 | 3,260 | 3,305 | 3,190 | 3,200 | -3.9% | 1,187,800 | 1954億6962万 | -16.14% | 13.83 | 7.23 |
| 03/18 | 3,440 | 3,450 | 3,305 | 3,330 | -3.06% | 1,152,100 | 2034億1058万 | -13.82% | 14.39 | 7.52 |
| 03/17 | 3,580 | 3,595 | 3,425 | 3,435 | -0.43% | 970,600 | 2098億2442万 | -11.92% | 14.85 | 7.76 |
| 03/16 | 3,585 | 3,605 | 3,435 | 3,450 | -4.03% | 1,319,500 | 2107億4069万 | -12.26% | 14.91 | 7.79 |
| 03/13 | 3,505 | 3,665 | 3,470 | 3,595 | +4.66% | 2,516,900 | 2195億9791万 | -9.29% | 15.54 | 8.12 |
| 03/12 | 3,505 | 3,600 | 3,370 | 3,435 | -15.5% | 6,427,400 | 2098億2442万 | -13.74% | 14.85 | 7.76 |
| 03/11 | 4,130 | 4,155 | 4,035 | 4,065 | -1.57% | 1,452,300 | 2483億751万 | +1.35% | 17.57 | 9.18 |
| 03/10 | 4,040 | 4,200 | 4,000 | 4,130 | +0.85% | 949,200 | 2522億7798万 | +2.86% | 17.85 | 9.33 |
| 03/09 | 3,840 | 4,095 | 3,825 | 4,095 | +3.15% | 1,974,700 | 2501億4004万 | +1.71% | 17.7 | 9.25 |
| 03/06 | 3,685 | 3,970 | 3,615 | 3,970 | +9.52% | 1,675,600 | 2425億450万 | -1.71% | 17.16 | 8.97 |
| 03/05 | 3,585 | 3,690 | 3,575 | 3,625 | +4.02% | 912,700 | 2214億3043万 | -10.74% | 15.67 | 8.19 |
| 03/04 | 3,500 | 3,620 | 3,485 | 3,485 | -2.38% | 1,291,500 | 2128億7864万 | -14.9% | 15.06 | 7.87 |
| 03/03 | 3,805 | 3,805 | 3,570 | 3,570 | -7.15% | 940,100 | 2180億7080万 | -13.71% | 15.43 | 8.06 |
| 03/02 | 3,855 | 3,895 | 3,815 | 3,845 | -0.9% | 484,800 | 2348億6897万 | -8.04% | 16.62 | 8.68 |
| 02/27 | 3,910 | 3,960 | 3,845 | 3,880 | +1.04% | 803,500 | 2370億692万 | -7.79% | 16.77 | 8.76 |
| 02/26 | 3,750 | 3,870 | 3,730 | 3,840 | +2.13% | 846,700 | 2345億6355万 | -9.22% | 16.6 | 8.67 |
| 02/25 | 3,860 | 3,865 | 3,715 | 3,760 | -1.44% | 1,143,000 | 2296億7681万 | -11.67% | 16.25 | 8.49 |
| 02/24 | 3,965 | 4,005 | 3,815 | 3,815 | -5.1% | 1,034,200 | 2330億3644万 | -10.97% | 16.49 | 8.62 |
| 02/20 | 4,055 | 4,080 | 3,980 | 4,020 | -0.99% | 613,000 | 2455億2977万 | -6.71% | 17.37 | 9.08 |
| 02/19 | 4,025 | 4,080 | 3,975 | 4,060 | +2.65% | 842,700 | 2479億7285万 | -6.17% | 17.55 | 9.17 |
| 02/18 | 4,185 | 4,190 | 3,930 | 3,955 | -5.5% | 1,270,000 | 2415億5976万 | -8.87% | 17.09 | 8.93 |
| 02/17 | 4,155 | 4,250 | 4,110 | 4,185 | -0.71% | 569,500 | 2556億749万 | -4.04% | 18.09 | 9.45 |
| 02/16 | 4,170 | 4,280 | 4,160 | 4,215 | +0.84% | 384,200 | 2574億3980万 | -3.83% | 18.21 | 9.52 |
| 02/13 | 4,265 | 4,370 | 4,165 | 4,180 | -2.11% | 944,500 | 2553億210万 | -5.13% | 18.06 | 9.44 |
| 02/12 | 4,315 | 4,345 | 4,225 | 4,270 | -2.51% | 524,200 | 2607億9904万 | -3.52% | 18.45 | 9.64 |
| 02/10 | 4,300 | 4,385 | 4,270 | 4,380 | +3.55% | 512,100 | 2675億1751万 | -1.44% | 18.93 | 9.89 |
| 02/09 | 4,270 | 4,280 | 4,160 | 4,230 | -0.35% | 596,700 | 2583億5595万 | -5.03% | 18.28 | 9.55 |
| 02/06 | 4,155 | 4,260 | 4,095 | 4,245 | +0.47% | 509,100 | 2592億7211万 | -5.22% | 18.34 | 9.59 |
| 02/05 | 4,065 | 4,270 | 4,000 | 4,225 | +3.94% | 727,400 | 2580億5057万 | -6.28% | 18.26 | 9.54 |
| 02/04 | 4,110 | 4,135 | 3,975 | 4,065 | -2.28% | 1,249,400 | 2482億7824万 | -10.44% | 17.57 | 9.18 |
| 02/03 | 4,180 | 4,225 | 4,130 | 4,160 | -0.48% | 729,900 | 2540億8056万 | -9.15% | 17.98 | 9.39 |
| 02/02 | 4,350 | 4,370 | 4,130 | 4,180 | -5.11% | 1,357,600 | 2553億210万 | -9.35% | 18.06 | 9.44 |
| 01/30 | 4,365 | 4,435 | 4,330 | 4,405 | -0.23% | 311,000 | 2690億4444万 | -5.17% | 19.04 | 9.31 |
| 01/29 | 4,480 | 4,500 | 4,385 | 4,415 | -2.11% | 931,700 | 2696億5521万 | -5.24% | 19.08 | 9.33 |
| 01/28 | 4,430 | 4,525 | 4,425 | 4,510 | +0.56% | 336,100 | 2754億5753万 | -3.43% | 19.49 | 9.53 |
| 01/27 | 4,475 | 4,570 | 4,435 | 4,485 | -0.77% | 433,800 | 2739億3060万 | -4.13% | 19.38 | 9.48 |
| 01/26 | 4,600 | 4,620 | 4,440 | 4,520 | -3.21% | 979,400 | 2760億6830万 | -3.6% | 19.53 | 9.55 |
| 01/23 | 4,545 | 4,715 | 4,545 | 4,670 | +2.98% | 1,063,000 | 2852億2986万 | -0.57% | 20.18 | 9.87 |
| 01/22 | 4,505 | 4,570 | 4,410 | 4,535 | +2.6% | 1,335,000 | 2769億8446万 | -3.41% | 19.6 | 9.58 |
| 01/21 | 4,470 | 4,550 | 4,405 | 4,420 | -2.32% | 573,400 | 2699億5927万 | -5.98% | 19.16 | 9.37 |
| 01/20 | 4,445 | 4,540 | 4,380 | 4,525 | +1.8% | 612,100 | 2763億7233万 | -4.03% | 19.61 | 9.59 |
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 | |
| 2023年 4月期 | 6,895 13,790 10/27 | 1,965 3,930 3/15 | 17,429,600 8,714,800 3/24 | 4136億946万 | 1211億6773万 | +51.02% 9/16 | -36.13% 12/23 |
| 2024年 4月期 | 4,460 8,920 6/21 | 2,126 4/26 | 16,847,800 8,423,900 6/20 | 2756億556万 | 1344億1771万 | +30.52% 6/20 | -22.19% 3/15 |
| 2025年 4月期 | 3,790 4/25 | 1,900 8/5 | 8,959,100 6/13 | 2310億1838万 | 1148億7739万 | +28.3% 12/19 | -21.95% 8/5 |
| 2026年 4月期 | 6,790 11/12 | 2,744 4/30 | 6,427,400 3/12 | 4146億8674万 | - | +27.68% 9/12 | -23.36% 12/15 |
| 最新 | 2,264 2026/6/17 | 1,321,500 | 1383億9385万 | -17.64% 2,749 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/06/17 vs 2025/12/30
- -53%（0.47倍）
- 過去安値
1,900円（2024/08/05） - 19%（1.19倍）
2,264円（6/17）
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。
