ANYCOLOR（5032）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,900
- 始値
- 2,922
- 高値
- 2,969
- 安値
- 2,901
- 終値 +2.1%
- 2,961
- 出来高 -6.3%
- 949,100
乖離率
- 株価（5日）
移動平均値 - +0.41%
2,949 - 株価（25日）
移動平均値 - -17.15%
3,574 - 出来高（5日）
移動平均値 - -43.6%
1,682,780
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,922 | 2,969 | 2,901 | 2,961 | +2.1% | 949,100 | 1808億7049万 | -17.15% | 12.87 | 6.26 |
| 03/26 | 2,916 | 2,916 | 2,862 | 2,900 | -1.02% | 1,012,900 | 1771億4435万 | -19.76% | 12.6 | 6.13 |
| 03/25 | 2,922 | 2,996 | 2,897 | 2,930 | +0.41% | 1,714,200 | 1789億7687万 | -20.05% | 12.73 | 6.19 |
| 03/24 | 3,080 | 3,090 | 2,888 | 2,918 | -3.86% | 3,609,500 | 1782億4386万 | -21.5% | 12.68 | 6.17 |
| 03/23 | 3,115 | 3,130 | 3,010 | 3,035 | -5.16% | 1,128,200 | 1853億9072万 | -19.43% | 13.19 | 6.41 |
| 03/19 | 3,260 | 3,305 | 3,190 | 3,200 | -3.9% | 1,187,800 | 1954億6962万 | -16.14% | 13.91 | 6.76 |
| 03/18 | 3,440 | 3,450 | 3,305 | 3,330 | -3.06% | 1,152,100 | 2034億1058万 | -13.82% | 14.47 | 7.04 |
| 03/17 | 3,580 | 3,595 | 3,425 | 3,435 | -0.43% | 970,600 | 2098億2442万 | -11.92% | 14.93 | 7.26 |
| 03/16 | 3,585 | 3,605 | 3,435 | 3,450 | -4.03% | 1,319,500 | 2107億4069万 | -12.26% | 14.99 | 7.29 |
| 03/13 | 3,505 | 3,665 | 3,470 | 3,595 | +4.66% | 2,516,900 | 2195億9791万 | -9.29% | 15.62 | 7.6 |
| 03/12 | 3,505 | 3,600 | 3,370 | 3,435 | -15.5% | 6,427,400 | 2098億2442万 | -13.74% | 14.93 | 7.26 |
| 03/11 | 4,130 | 4,155 | 4,035 | 4,065 | -1.57% | 1,452,300 | 2483億751万 | +1.35% | 17.66 | 8.59 |
| 03/10 | 4,040 | 4,200 | 4,000 | 4,130 | +0.85% | 949,200 | 2522億7798万 | +2.86% | 17.95 | 8.73 |
| 03/09 | 3,840 | 4,095 | 3,825 | 4,095 | +3.15% | 1,974,700 | 2501億4004万 | +1.71% | 17.79 | 8.65 |
| 03/06 | 3,685 | 3,970 | 3,615 | 3,970 | +9.52% | 1,675,600 | 2425億450万 | -1.71% | 17.25 | 8.39 |
| 03/05 | 3,585 | 3,690 | 3,575 | 3,625 | +4.02% | 912,700 | 2214億3043万 | -10.74% | 15.75 | 7.66 |
| 03/04 | 3,500 | 3,620 | 3,485 | 3,485 | -2.38% | 1,291,500 | 2128億7864万 | -14.9% | 15.14 | 7.36 |
| 03/03 | 3,805 | 3,805 | 3,570 | 3,570 | -7.15% | 940,100 | 2180億7080万 | -13.71% | 15.51 | 7.54 |
| 03/02 | 3,855 | 3,895 | 3,815 | 3,845 | -0.9% | 484,800 | 2348億6897万 | -8.04% | 16.71 | 8.12 |
| 02/27 | 3,910 | 3,960 | 3,845 | 3,880 | +1.04% | 803,500 | 2370億692万 | -7.79% | 16.86 | 8.2 |
| 02/26 | 3,750 | 3,870 | 3,730 | 3,840 | +2.13% | 846,700 | 2345億6355万 | -9.22% | 16.69 | 8.11 |
| 02/25 | 3,860 | 3,865 | 3,715 | 3,760 | -1.44% | 1,143,000 | 2296億7681万 | -11.67% | 16.34 | 7.94 |
| 02/24 | 3,965 | 4,005 | 3,815 | 3,815 | -5.1% | 1,034,200 | 2330億3644万 | -10.97% | 16.58 | 8.06 |
| 02/20 | 4,055 | 4,080 | 3,980 | 4,020 | -0.99% | 613,000 | 2455億2977万 | -6.71% | 17.47 | 8.49 |
| 02/19 | 4,025 | 4,080 | 3,975 | 4,060 | +2.65% | 842,700 | 2479億7285万 | -6.17% | 17.64 | 8.58 |
| 02/18 | 4,185 | 4,190 | 3,930 | 3,955 | -5.5% | 1,270,000 | 2415億5976万 | -8.87% | 17.19 | 8.36 |
| 02/17 | 4,155 | 4,250 | 4,110 | 4,185 | -0.71% | 569,500 | 2556億749万 | -4.04% | 18.19 | 8.84 |
| 02/16 | 4,170 | 4,280 | 4,160 | 4,215 | +0.84% | 384,200 | 2574億3980万 | -3.83% | 18.32 | 8.91 |
| 02/13 | 4,265 | 4,370 | 4,165 | 4,180 | -2.11% | 944,500 | 2553億210万 | -5.13% | 18.16 | 8.83 |
| 02/12 | 4,315 | 4,345 | 4,225 | 4,270 | -2.51% | 524,200 | 2607億9904万 | -3.52% | 18.55 | 9.02 |
| 02/10 | 4,300 | 4,385 | 4,270 | 4,380 | +3.55% | 512,100 | 2675億1751万 | -1.44% | 19.03 | 9.25 |
| 02/09 | 4,270 | 4,280 | 4,160 | 4,230 | -0.35% | 596,700 | 2583億5595万 | -5.03% | 18.38 | 8.94 |
| 02/06 | 4,155 | 4,260 | 4,095 | 4,245 | +0.47% | 509,100 | 2592億7211万 | -5.22% | 18.45 | 8.97 |
| 02/05 | 4,065 | 4,270 | 4,000 | 4,225 | +3.94% | 727,400 | 2580億5057万 | -6.28% | 18.36 | 8.93 |
| 02/04 | 4,110 | 4,135 | 3,975 | 4,065 | -2.28% | 1,249,400 | 2482億7824万 | -10.44% | 17.66 | 8.59 |
| 02/03 | 4,180 | 4,225 | 4,130 | 4,160 | -0.48% | 729,900 | 2540億8056万 | -9.15% | 18.08 | 8.79 |
| 02/02 | 4,350 | 4,370 | 4,130 | 4,180 | -5.11% | 1,357,600 | 2553億210万 | -9.35% | 18.16 | 8.83 |
| 01/30 | 4,365 | 4,435 | 4,330 | 4,405 | -0.23% | 311,000 | 2690億4444万 | -5.17% | 19.14 | 9.33 |
| 01/29 | 4,480 | 4,500 | 4,385 | 4,415 | -2.11% | 931,700 | 2696億5521万 | -5.24% | 19.18 | 9.36 |
| 01/28 | 4,430 | 4,525 | 4,425 | 4,510 | +0.56% | 336,100 | 2754億5753万 | -3.43% | 19.6 | 9.56 |
| 01/27 | 4,475 | 4,570 | 4,435 | 4,485 | -0.77% | 433,800 | 2739億3060万 | -4.13% | 19.49 | 9.5 |
| 01/26 | 4,600 | 4,620 | 4,440 | 4,520 | -3.21% | 979,400 | 2760億6830万 | -3.6% | 19.64 | 9.58 |
| 01/23 | 4,545 | 4,715 | 4,545 | 4,670 | +2.98% | 1,063,000 | 2852億2986万 | -0.57% | 20.29 | 9.9 |
| 01/22 | 4,505 | 4,570 | 4,410 | 4,535 | +2.6% | 1,335,000 | 2769億8446万 | -3.41% | 19.71 | 9.61 |
| 01/21 | 4,470 | 4,550 | 4,405 | 4,420 | -2.32% | 573,400 | 2699億5927万 | -5.98% | 19.21 | 9.37 |
| 01/20 | 4,445 | 4,540 | 4,380 | 4,525 | +1.8% | 612,100 | 2763億7233万 | -4.03% | 19.66 | 9.59 |
| 01/19 | 4,430 | 4,535 | 4,425 | 4,445 | +0.34% | 1,047,600 | 2714億8619万 | -6.72% | 19.32 | 9.42 |
| 01/16 | 4,400 | 4,450 | 4,310 | 4,430 | -0.67% | 674,600 | 2705億7004万 | -8.11% | 19.25 | 9.39 |
| 01/15 | 4,400 | 4,500 | 4,390 | 4,460 | +1.71% | 602,500 | 2724億234万 | -8.57% | 19.38 | 9.45 |
| 01/14 | 4,465 | 4,510 | 4,385 | 4,385 | -2.45% | 843,400 | 2678億2158万 | -11.02% | 19.05 | 9.29 |
| 01/13 | 4,725 | 4,730 | 4,470 | 4,495 | -4.97% | 1,645,900 | 2745億4003万 | -9.81% | 19.53 | 9.53 |
| 01/09 | 4,710 | 4,760 | 4,660 | 4,730 | -1.36% | 775,700 | 2888億9307万 | -6.11% | 20.55 | 10.02 |
| 01/08 | 4,700 | 4,900 | 4,700 | 4,795 | +2.9% | 875,600 | 2928億6305万 | -5.76% | 20.84 | 10.16 |
| 01/07 | 4,720 | 4,765 | 4,635 | 4,660 | -1.38% | 822,500 | 2846億1769万 | -9.43% | 20.25 | 9.88 |
| 01/06 | 4,635 | 4,775 | 4,630 | 4,725 | +1.72% | 736,300 | 2885億8768万 | -9.43% | 20.53 | 10.01 |
| 01/05 | 4,825 | 4,850 | 4,635 | 4,645 | -4.23% | 1,022,200 | 2837億154万 | -12.08% | 20.18 | 9.84 |
| 2025 | ||||||||||
| 12/30 | 4,980 | 4,980 | 4,825 | 4,850 | -2.22% | 489,500 | 2962億2228万 | -9.4% | 21.08 | 10.28 |
| 12/29 | 5,020 | 5,020 | 4,920 | 4,960 | -0.8% | 339,600 | 3029億4072万 | -8.23% | 21.55 | 10.51 |
| 12/26 | 5,080 | 5,100 | 4,985 | 5,000 | -1.19% | 360,300 | 3053億8379万 | -8.51% | 21.73 | 10.6 |
| 12/25 | 4,960 | 5,060 | 4,885 | 5,060 | +2.02% | 430,800 | 3090億4840万 | -8.2% | 21.99 | 10.72 |
| 12/24 | 5,030 | 5,100 | 4,930 | 4,960 | -1.39% | 807,900 | 3029億4072万 | -10.61% | 21.55 | 10.51 |
| 12/23 | 4,890 | 5,040 | 4,850 | 5,030 | +5.34% | 1,364,700 | 3072億1609万 | -10.23% | 21.86 | 10.66 |
| 12/22 | 4,695 | 4,780 | 4,660 | 4,775 | +2.03% | 821,500 | 2916億4152万 | -15.64% | 20.75 | 10.12 |
| 12/19 | 4,765 | 4,845 | 4,655 | 4,680 | -0.85% | 1,090,900 | 2858億3923万 | -18.32% | 20.34 | 9.92 |
| 12/18 | 4,690 | 4,820 | 4,665 | 4,720 | -0.84% | 1,002,100 | 2882億8230万 | -18.77% | 20.51 | 10 |
| 12/17 | 4,855 | 4,965 | 4,680 | 4,760 | +0.95% | 1,837,800 | 2907億2537万 | -19.17% | 20.68 | 10.09 |
| 12/16 | 4,625 | 4,775 | 4,625 | 4,715 | +2.06% | 1,404,300 | 2879億7691万 | -20.86% | 20.49 | 9.99 |
| 12/15 | 4,650 | 4,745 | 4,490 | 4,620 | -1.39% | 2,267,000 | 2821億7462万 | -23.36% | 20.08 | 9.79 |
| 12/12 | 4,715 | 4,900 | 4,630 | 4,685 | -1.78% | 3,388,900 | 2861億4461万 | -23.08% | 20.36 | 9.93 |
| 12/11 | 5,110 | 5,250 | 4,770 | 4,770 | -17.33% | 5,368,600 | 2913億3614万 | -22.44% | 20.73 | 10.11 |
| 12/10 | 5,900 | 5,940 | 5,740 | 5,770 | -1.37% | 944,600 | 3524億1289万 | -7% | 25.07 | 12.23 |
| 12/09 | 5,830 | 5,980 | 5,760 | 5,850 | 0% | 683,500 | 3572億9904万 | -5.87% | 25.42 | 12.4 |
| 12/08 | 5,670 | 5,890 | 5,610 | 5,850 | +2.45% | 446,100 | 3572億9904万 | -5.99% | 25.42 | 12.4 |
| 12/05 | 5,790 | 5,840 | 5,580 | 5,710 | -1.38% | 620,900 | 3487億4829万 | -8.26% | 24.81 | 12.1 |
| 12/04 | 5,820 | 5,930 | 5,690 | 5,790 | -0.86% | 486,200 | 3536億3443万 | -7.17% | 25.16 | 12.27 |
| 12/03 | 5,830 | 5,980 | 5,720 | 5,840 | -2.5% | 751,500 | 3566億8827万 | -6.56% | 25.38 | 12.38 |
| 12/02 | 6,170 | 6,200 | 5,940 | 5,990 | -3.7% | 595,900 | 3658億4978万 | -4.42% | 26.03 | 12.69 |
| 12/01 | 6,490 | 6,510 | 6,220 | 6,220 | -3.42% | 354,200 | 3798億9744万 | -0.92% | 27.03 | 13.18 |
| 11/28 | 6,560 | 6,570 | 6,420 | 6,440 | +0.78% | 241,500 | 3933億3432万 | +2.56% | 27.98 | 13.65 |
| 11/27 | 6,470 | 6,520 | 6,390 | 6,390 | 0% | 276,400 | 3902億8049万 | +1.88% | 27.77 | 13.54 |
| 11/26 | 6,160 | 6,390 | 6,140 | 6,390 | +3.73% | 395,600 | 3902億8049万 | +1.88% | 27.77 | 13.54 |
| 11/25 | 6,440 | 6,440 | 6,110 | 6,160 | -4.35% | 523,800 | 3762億3283万 | -1.79% | 26.77 | 13.05 |
| 11/21 | 6,020 | 6,470 | 6,020 | 6,440 | +4.04% | 518,300 | 3933億3432万 | +2.89% | 27.98 | 13.65 |
| 11/20 | 6,050 | 6,240 | 5,890 | 6,190 | +3.34% | 613,600 | 3780億4285万 | -0.79% | 26.9 | 13.12 |
| 11/19 | 6,110 | 6,110 | 5,760 | 5,990 | -5.07% | 870,600 | 3658億2822万 | -3.81% | 26.03 | 12.69 |
| 11/18 | 6,360 | 6,490 | 6,310 | 6,310 | -2.02% | 422,300 | 3853億7163万 | +1.48% | 27.42 | 13.37 |
| 11/17 | 6,500 | 6,510 | 6,320 | 6,440 | -1.23% | 359,700 | 3933億1114万 | +3.84% | 27.98 | 13.65 |
| 11/14 | 6,410 | 6,570 | 6,340 | 6,520 | -2.83% | 589,200 | 3981億9699万 | +5.4% | 28.33 | 13.82 |
| 11/13 | 6,660 | 6,740 | 6,570 | 6,710 | +0.45% | 420,600 | 4098億89万 | +9% | 29.16 | 14.22 |
| 11/12 | 6,490 | 6,790 | 6,480 | 6,680 | +2.93% | 762,200 | 4079億6870万 | +9.29% | 29.03 | 14.15 |
| 11/11 | 6,490 | 6,690 | 6,410 | 6,490 | +0.62% | 849,900 | 3963億6480万 | +6.85% | 28.2 | 13.75 |
| 11/10 | 6,280 | 6,470 | 6,210 | 6,450 | +4.03% | 573,400 | 3939億2187万 | +6.79% | 28.03 | 13.67 |
| 11/07 | 6,000 | 6,230 | 5,990 | 6,200 | +0.49% | 402,200 | 3786億5358万 | +3.23% | 26.94 | 13.14 |
| 11/06 | 6,120 | 6,180 | 6,010 | 6,170 | +0.98% | 321,500 | 3768億2139万 | +3.04% | 26.81 | 13.07 |
| 11/05 | 6,250 | 6,300 | 5,880 | 6,110 | +0.99% | 474,000 | 3731億5700万 | +2.41% | 26.55 | 12.95 |
| 11/04 | 6,000 | 6,110 | 5,890 | 6,050 | +0.17% | 341,100 | 3694億9261万 | +1.8% | 26.29 | 12.82 |
| 10/31 | 5,880 | 6,100 | 5,880 | 6,040 | +2.55% | 392,300 | 3688億8188万 | +2.08% | 26.25 | 13.3 |
| 10/30 | 5,930 | 5,990 | 5,860 | 5,890 | -2.32% | 408,600 | 3597億2090万 | -0.02% | 25.59 | 12.97 |
| 10/29 | 6,110 | 6,140 | 5,960 | 6,030 | -1.15% | 438,500 | 3682億7114万 | +2.66% | 26.2 | 13.28 |
| 10/28 | 6,230 | 6,250 | 6,070 | 6,100 | -2.87% | 469,600 | 3725億4626万 | +4.2% | 26.51 | 13.43 |
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 |
| 最新 | 2,961 2026/3/27 | 949,100 | 1808億7049万 | -17.15% 3,574 | |||
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）
- 2026/03/27 vs 2025/12/30
- -39%（0.61倍）
- 過去安値
1,900円（2024/08/05） - 56%（1.56倍）
2,961円（3/27）
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。
