カバー（5253）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,440
- 始値
- 1,380
- 高値
- 1,380
- 安値
- 1,280
- 終値 -9.65%
- 1,301
- 出来高 +366.21%
- 2,579,100
乖離率
- 株価（5日）
移動平均値 - -7.4%
1,405 - 株価（25日）
移動平均値 - -17.4%
1,575 - 出来高（5日）
移動平均値 - +136.19%
1,091,940
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,380 | 1,380 | 1,280 | 1,301 | -9.65% | 2,579,100 | 854億1078万 | -17.4% | 17.43 | 4.28 |
| 06/18 | 1,460 | 1,470 | 1,424 | 1,440 | -0.62% | 553,200 | 945億3614万 | -8.98% | 19.29 | 4.74 |
| 06/17 | 1,415 | 1,458 | 1,403 | 1,449 | +2.4% | 639,100 | 951億2699万 | -8.35% | 19.41 | 4.77 |
| 06/16 | 1,418 | 1,443 | 1,381 | 1,415 | -0.21% | 846,500 | 928億9489万 | -10.5% | 18.96 | 4.65 |
| 06/15 | 1,458 | 1,460 | 1,412 | 1,418 | -0.77% | 841,800 | 930億9184万 | -10.2% | 19 | 4.66 |
| 06/12 | 1,522 | 1,522 | 1,418 | 1,429 | -6.11% | 1,937,900 | 938億1399万 | -9.5% | 19.15 | 4.7 |
| 06/11 | 1,444 | 1,538 | 1,422 | 1,522 | +0.13% | 1,688,700 | 999億1945万 | -3.61% | 20.39 | 5.01 |
| 06/10 | 1,620 | 1,620 | 1,505 | 1,520 | -6.63% | 1,560,300 | 997億8815万 | -3.43% | 20.36 | 5 |
| 06/09 | 1,640 | 1,655 | 1,579 | 1,628 | -0.49% | 861,900 | 1068億7836万 | +3.63% | 21.81 | 5.35 |
| 06/08 | 1,616 | 1,642 | 1,585 | 1,636 | +0.37% | 913,500 | 1074億356万 | +4.8% | 21.92 | 5.38 |
| 06/05 | 1,624 | 1,685 | 1,618 | 1,630 | +1.88% | 1,461,700 | 1070億966万 | +5.16% | 21.84 | 5.36 |
| 06/04 | 1,636 | 1,669 | 1,586 | 1,600 | -2.26% | 842,800 | 1050億4016万 | +3.96% | 21.44 | 5.26 |
| 06/03 | 1,631 | 1,657 | 1,586 | 1,637 | +0.24% | 1,012,000 | 1074億6921万 | +6.99% | 21.93 | 5.38 |
| 06/02 | 1,620 | 1,639 | 1,537 | 1,633 | 0% | 1,599,500 | 1072億661万 | +7.29% | 21.88 | 5.37 |
| 06/01 | 1,588 | 1,653 | 1,561 | 1,633 | +2.06% | 1,245,600 | 1072億661万 | +7.93% | 21.88 | 5.37 |
| 05/29 | 1,600 | 1,647 | 1,576 | 1,600 | +0.82% | 1,198,400 | 1050億4016万 | +6.24% | 21.44 | 5.26 |
| 05/28 | 1,551 | 1,596 | 1,513 | 1,587 | +1.47% | 1,500,000 | 1041億8670万 | +5.8% | 21.26 | 5.22 |
| 05/27 | 1,583 | 1,621 | 1,527 | 1,564 | -1.88% | 1,658,700 | 1026億7675万 | +4.62% | 20.95 | 5.14 |
| 05/26 | 1,687 | 1,703 | 1,590 | 1,594 | -5.85% | 1,600,300 | 1046億4625万 | +6.98% | 21.36 | 5.24 |
| 05/25 | 1,760 | 1,764 | 1,654 | 1,693 | -3.81% | 1,873,000 | 1111億4561万 | +14.01% | 22.68 | 5.57 |
| 05/22 | 1,758 | 1,832 | 1,726 | 1,760 | +0.98% | 2,190,200 | 1155億4417万 | +19.32% | 23.58 | 5.79 |
| 05/21 | 1,666 | 1,765 | 1,631 | 1,743 | +2.53% | 2,305,900 | 1144億2812万 | +19.3% | 23.35 | 5.73 |
| 05/20 | 1,671 | 1,700 | 1,642 | 1,700 | +1.74% | 1,624,400 | 1116億517万 | +17.4% | 22.78 | 5.59 |
| 05/19 | 1,600 | 1,708 | 1,587 | 1,671 | +6.3% | 2,444,700 | 1097億131万 | +16.12% | 22.39 | 5.5 |
| 05/18 | 1,526 | 1,585 | 1,498 | 1,572 | +7.23% | 2,661,900 | 1032億195万 | +9.62% | 21.06 | 5.17 |
| 05/15 | 1,324 | 1,529 | 1,323 | 1,466 | +2.3% | 6,319,700 | 962億4304万 | +2.66% | 19.64 | 4.82 |
| 05/14 | 1,435 | 1,447 | 1,402 | 1,433 | +0.21% | 1,537,700 | 940億7659万 | +0.56% | 19.2 | 4.71 |
| 05/13 | 1,412 | 1,452 | 1,403 | 1,430 | +3.47% | 1,169,500 | 938億7964万 | +0.49% | 19.16 | 4.7 |
| 05/12 | 1,393 | 1,417 | 1,374 | 1,382 | -2.06% | 764,900 | 907億2843万 | -2.61% | 18.52 | 4.54 |
| 05/11 | 1,420 | 1,453 | 1,403 | 1,411 | -0.49% | 852,700 | 926億3229万 | -0.63% | 18.9 | 4.64 |
| 05/08 | 1,445 | 1,450 | 1,408 | 1,418 | +0.21% | 759,400 | 930億9184万 | +0.07% | 19 | 4.66 |
| 05/07 | 1,393 | 1,428 | 1,371 | 1,415 | -1.39% | 1,156,100 | 928億9489万 | +0.14% | 18.96 | 4.65 |
| 05/01 | 1,365 | 1,436 | 1,365 | 1,435 | +4.59% | 712,100 | 942億789万 | +1.63% | 19.23 | 4.72 |
| 04/30 | 1,365 | 1,385 | 1,350 | 1,372 | -0.29% | 520,000 | 900億7193万 | -2.76% | 18.38 | 4.51 |
| 04/28 | 1,370 | 1,394 | 1,365 | 1,376 | +1.93% | 658,500 | 903億3453万 | -2.76% | 18.44 | 4.53 |
| 04/27 | 1,370 | 1,373 | 1,350 | 1,350 | -2.53% | 666,200 | 886億2763万 | -4.66% | 18.09 | 4.44 |
| 04/24 | 1,400 | 1,408 | 1,377 | 1,385 | -2.4% | 676,100 | 909億2538万 | -2.4% | 18.56 | 4.55 |
| 04/23 | 1,420 | 1,430 | 1,390 | 1,419 | -0.42% | 620,100 | 931億5749万 | -0.63% | 19.01 | 4.67 |
| 04/22 | 1,441 | 1,452 | 1,418 | 1,425 | -1.66% | 531,200 | 935億5139万 | -0.7% | 19.09 | 4.69 |
| 04/21 | 1,455 | 1,458 | 1,440 | 1,449 | -0.07% | 373,500 | 951億2699万 | +0.35% | 19.41 | 4.77 |
| 04/20 | 1,474 | 1,475 | 1,442 | 1,450 | -1.02% | 609,600 | 951億9264万 | 0% | 19.43 | 4.77 |
| 04/17 | 1,451 | 1,474 | 1,451 | 1,465 | +1.67% | 709,000 | 961億7739万 | +0.55% | 19.63 | 4.82 |
| 04/16 | 1,482 | 1,504 | 1,441 | 1,441 | -1.97% | 872,000 | 946億179万 | -1.44% | 19.31 | 4.74 |
| 04/15 | 1,480 | 1,482 | 1,452 | 1,470 | +2.01% | 463,700 | 965億564万 | 0% | 19.7 | 4.83 |
| 04/14 | 1,438 | 1,449 | 1,427 | 1,441 | +2.34% | 596,000 | 946億179万 | -2.37% | 19.31 | 4.74 |
| 04/13 | 1,402 | 1,432 | 1,402 | 1,408 | -1.19% | 631,600 | 924億3534万 | -5.12% | 18.86 | 4.63 |
| 04/10 | 1,471 | 1,473 | 1,409 | 1,425 | -3.46% | 1,585,100 | 935億5139万 | -4.68% | 19.09 | 4.69 |
| 04/09 | 1,482 | 1,482 | 1,446 | 1,476 | -4.28% | 1,465,900 | 968億9954万 | -1.67% | 19.78 | 4.85 |
| 04/08 | 1,449 | 1,542 | 1,431 | 1,542 | +8.67% | 1,853,000 | 1012億3245万 | +2.66% | 20.66 | 5.07 |
| 04/07 | 1,405 | 1,440 | 1,397 | 1,419 | +2.09% | 944,800 | 931億5749万 | -5.65% | 19.01 | 4.67 |
| 04/06 | 1,389 | 1,404 | 1,366 | 1,390 | +0.94% | 722,200 | 912億5363万 | -8.13% | 18.62 | 4.57 |
| 04/03 | 1,356 | 1,403 | 1,355 | 1,377 | +2.76% | 998,400 | 904億18万 | -9.82% | 18.45 | 4.53 |
| 04/02 | 1,408 | 1,410 | 1,338 | 1,340 | -3.6% | 1,415,300 | 879億7113万 | -12.99% | 17.95 | 4.41 |
| 04/01 | 1,365 | 1,394 | 1,353 | 1,390 | +4.04% | 1,152,500 | 912億5363万 | -10.32% | 18.62 | 4.57 |
| 03/31 | 1,370 | 1,388 | 1,329 | 1,336 | -0.3% | 1,423,700 | 877億853万 | -14.25% | 29.08 | 4.39 |
| 03/30 | 1,345 | 1,349 | 1,311 | 1,340 | -3.53% | 1,420,400 | 879億7113万 | -14.76% | 29.17 | 4.41 |
| 03/27 | 1,413 | 1,428 | 1,383 | 1,389 | -0.43% | 1,325,300 | 911億8798万 | -12.48% | 30.23 | 4.57 |
| 03/26 | 1,464 | 1,466 | 1,392 | 1,395 | -5.17% | 1,301,800 | 915億8188万 | -12.92% | 30.37 | 4.59 |
| 03/25 | 1,425 | 1,477 | 1,422 | 1,471 | +4.1% | 1,243,200 | 965億7129万 | -9.03% | 32.02 | 4.84 |
| 03/24 | 1,441 | 1,450 | 1,387 | 1,413 | +0.14% | 1,879,900 | 927億6359万 | -13.21% | 30.76 | 4.65 |
| 03/23 | 1,530 | 1,532 | 1,398 | 1,411 | -12.36% | 5,087,700 | 926億3229万 | -13.65% | 30.71 | 4.64 |
| 03/19 | 1,627 | 1,642 | 1,583 | 1,610 | -0.06% | 1,402,700 | 1056億9666万 | -1.83% | 35.05 | 5.29 |
| 03/18 | 1,652 | 1,655 | 1,611 | 1,611 | -1.59% | 899,600 | 1057億6231万 | -1.71% | 35.07 | 5.3 |
| 03/17 | 1,620 | 1,663 | 1,612 | 1,637 | +2.63% | 1,306,800 | 1074億6921万 | +0.06% | 35.63 | 5.38 |
| 03/16 | 1,628 | 1,628 | 1,580 | 1,595 | -2.03% | 832,000 | 1047億1190万 | -2.27% | 34.72 | 5.25 |
| 03/13 | 1,575 | 1,639 | 1,575 | 1,628 | +2.13% | 979,800 | 1068億7836万 | -0.25% | 35.44 | 5.35 |
| 03/12 | 1,600 | 1,618 | 1,564 | 1,594 | -2.8% | 1,737,000 | 1046億4625万 | -2.03% | 34.7 | 5.24 |
| 03/11 | 1,650 | 1,695 | 1,636 | 1,640 | +0.43% | 1,347,500 | 1076億6616万 | +0.86% | 35.7 | 5.39 |
| 03/10 | 1,652 | 1,657 | 1,608 | 1,633 | +0.18% | 1,155,800 | 1072億661万 | +0.55% | 35.55 | 5.37 |
| 03/09 | 1,569 | 1,630 | 1,557 | 1,630 | -3.49% | 2,591,400 | 1070億966万 | +0.43% | 35.48 | 5.36 |
| 03/06 | 1,639 | 1,727 | 1,612 | 1,689 | +8.34% | 3,833,800 | 1108億8301万 | +4.07% | 36.76 | 5.55 |
| 03/05 | 1,538 | 1,591 | 1,522 | 1,559 | +2.9% | 1,787,000 | 1023億4850万 | -3.77% | 33.94 | 5.13 |
| 03/04 | 1,563 | 1,575 | 1,506 | 1,515 | -4.96% | 2,750,200 | 994億5990万 | -6.71% | 32.98 | 4.98 |
| 03/03 | 1,661 | 1,665 | 1,591 | 1,594 | -2.8% | 1,319,100 | 1046億4625万 | -2.21% | 34.7 | 5.24 |
| 03/02 | 1,666 | 1,705 | 1,617 | 1,640 | -6.02% | 2,652,800 | 1076億6616万 | +0.24% | 35.7 | 5.39 |
| 02/27 | 1,711 | 1,783 | 1,710 | 1,745 | +2.83% | 1,762,200 | 1145億5942万 | +6.4% | 37.98 | 5.74 |
| 02/26 | 1,609 | 1,712 | 1,609 | 1,697 | +6.39% | 1,633,100 | 1114億821万 | +3.6% | 36.94 | 5.58 |
| 02/25 | 1,600 | 1,639 | 1,573 | 1,595 | +0.31% | 1,725,800 | 1047億1190万 | -2.74% | 34.72 | 5.25 |
| 02/24 | 1,673 | 1,683 | 1,578 | 1,590 | -5.92% | 1,628,900 | 1043億8365万 | -3.64% | 34.61 | 5.23 |
| 02/20 | 1,695 | 1,718 | 1,665 | 1,690 | -1.52% | 1,117,000 | 1109億4866万 | +1.81% | 36.79 | 5.56 |
| 02/19 | 1,750 | 1,752 | 1,716 | 1,716 | -2.11% | 760,700 | 1126億5557万 | +3.06% | 37.35 | 5.64 |
| 02/18 | 1,744 | 1,779 | 1,709 | 1,753 | -0.45% | 1,284,000 | 1150億8462万 | +4.97% | 38.16 | 5.76 |
| 02/17 | 1,750 | 1,791 | 1,738 | 1,761 | +0.69% | 1,338,800 | 1156億982万 | +5.26% | 38.33 | 5.79 |
| 02/16 | 1,683 | 1,789 | 1,682 | 1,749 | +11.05% | 3,252,500 | 1148億2202万 | +4.17% | 38.07 | 5.75 |
| 02/13 | 1,627 | 1,665 | 1,565 | 1,575 | +1.81% | 2,643,800 | 1033億9890万 | -6.14% | 34.28 | 5.18 |
| 02/12 | 1,597 | 1,609 | 1,536 | 1,547 | -2.95% | 1,409,100 | 1015億6070万 | -7.97% | 33.67 | 5.09 |
| 02/10 | 1,555 | 1,594 | 1,538 | 1,594 | +3.78% | 859,100 | 1046億4625万 | -5.4% | 34.7 | 5.24 |
| 02/09 | 1,573 | 1,573 | 1,529 | 1,536 | -0.58% | 630,900 | 1008億3855万 | -9% | 33.43 | 5.05 |
| 02/06 | 1,545 | 1,552 | 1,507 | 1,545 | -2.03% | 860,800 | 1014億2940万 | -8.42% | 33.63 | 5.08 |
| 02/05 | 1,535 | 1,595 | 1,514 | 1,577 | +3.75% | 1,058,900 | 1035億3020万 | -6.47% | 34.33 | 5.19 |
| 02/04 | 1,540 | 1,544 | 1,505 | 1,520 | -2.69% | 1,221,700 | 997億8815万 | -9.63% | 33.09 | 5 |
| 02/03 | 1,591 | 1,592 | 1,556 | 1,562 | -1.39% | 748,700 | 1025億4545万 | -7.19% | 34 | 5.14 |
| 02/02 | 1,623 | 1,638 | 1,578 | 1,584 | -2.34% | 699,900 | 1039億8975万 | -5.77% | 34.48 | 5.21 |
| 01/30 | 1,600 | 1,624 | 1,583 | 1,622 | +0.87% | 607,100 | 1064億8446万 | -3.39% | 35.31 | 5.33 |
| 01/29 | 1,631 | 1,651 | 1,596 | 1,608 | -1.41% | 751,300 | 1055億6536万 | -3.94% | 35 | 5.29 |
| 01/28 | 1,641 | 1,654 | 1,612 | 1,631 | -1.57% | 721,600 | 1070億7531万 | -2.34% | 35.5 | 5.36 |
| 01/27 | 1,660 | 1,688 | 1,643 | 1,657 | -0.96% | 717,900 | 1087億8221万 | -0.48% | 36.07 | 5.45 |
| 01/26 | 1,720 | 1,734 | 1,673 | 1,673 | -3.96% | 869,900 | 1098億3261万 | +0.78% | 36.42 | 5.5 |
| 01/23 | 1,718 | 1,753 | 1,713 | 1,742 | +0.99% | 664,700 | 1143億6247万 | +5.32% | 37.92 | 5.73 |
| 01/22 | 1,720 | 1,749 | 1,709 | 1,725 | +0.82% | 575,400 | 1132億4642万 | +4.67% | 37.55 | 5.67 |
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 3月期 | 2,000 3/27 | 1,300 3/31 | 28,404,400 3/28 | 1222億4840万 | 794億6146万 | +16.97% 5/8 | - |
| 2024年 3月期 | 3,325 12/1 | 1,320 4/7 | 27,530,300 6/19 | 2032億3796万 | 806億8394万 | +40% 6/19 | -18.05% 4/25 |
| 2025年 3月期 | 3,420 2/12 | 1,491 10/24 | 28,502,400 6/13 | 2128億8063万 | 927億7508万 | +33.86% 11/13 | -23.24% 4/7 |
| 2026年 3月期 | 2,412 4/1 | 1,311 3/30 | 17,228,300 5/14 | 1583億4804万 | 860億6728万 | +21.33% 1/9 | -15.08% 11/19 |
| 最新 | 1,301 2026/6/19 | 2,579,100 | 854億1078万 | -17.4% 1,575 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- -43%（0.57倍）
- 2026/06/19 vs 2025/12/30
- -14%（0.86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。
