カバー（52530）の株価チャート
株価
5/25
- 前日 (5/22)
- 1,760
- 始値
- 1,760
- 高値
- 1,764
- 安値
- 1,654
- 終値 -3.81%
- 1,693
- 出来高 -14.48%
- 1,873,000
乖離率
- 株価（5日）
移動平均値 - -1.17%
1,713 - 株価（25日）
移動平均値 - +14.01%
1,485 - 出来高（5日）
移動平均値 - -10.28%
2,087,640
2025/12/22～2026/05/25
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 | 1,760 | 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 |
| 01/21 | 1,719 | 1,754 | 1,709 | 1,711 | -1.55% | 910,100 | 1123億2732万 | +4.33% | 37.24 | 5.63 |
| 01/20 | 1,806 | 1,816 | 1,737 | 1,738 | -5.49% | 1,561,100 | 1140億9987万 | +6.43% | 37.83 | 5.72 |
| 01/19 | 1,843 | 1,868 | 1,801 | 1,839 | -0.43% | 1,043,200 | 1207億3053万 | +12.96% | 40.03 | 6.05 |
| 01/16 | 1,830 | 1,847 | 1,778 | 1,847 | +1.54% | 1,610,800 | 1212億5573万 | +14.22% | 40.2 | 6.07 |
| 01/15 | 1,850 | 1,872 | 1,817 | 1,819 | -1.14% | 1,136,800 | 1194億1753万 | +13.26% | 39.59 | 5.98 |
| 01/14 | 1,837 | 1,865 | 1,793 | 1,840 | +0.55% | 1,290,300 | 1207億9618万 | +15.36% | 40.05 | 6.05 |
| 01/13 | 1,888 | 1,901 | 1,820 | 1,830 | -3.89% | 2,824,800 | 1201億3968万 | +15.68% | 39.83 | 6.02 |
| 01/09 | 1,725 | 1,923 | 1,724 | 1,904 | +10.83% | 6,739,700 | 1249億9779万 | +21.35% | 41.44 | 6.26 |
| 01/08 | 1,653 | 1,718 | 1,646 | 1,718 | +4.5% | 2,066,400 | 1127億8687万 | +10.41% | 37.4 | 5.65 |
| 01/07 | 1,652 | 1,665 | 1,630 | 1,644 | -1.14% | 1,066,500 | 1079億2876万 | +5.79% | 35.79 | 5.41 |
| 01/06 | 1,675 | 1,691 | 1,653 | 1,663 | +0.3% | 1,579,100 | 1091億7611万 | +6.95% | 36.2 | 5.47 |
| 01/05 | 1,551 | 1,675 | 1,550 | 1,658 | +9.87% | 3,749,700 | 1088億4786万 | +6.62% | 36.09 | 5.45 |
| 2025 | ||||||||||
| 12/30 | 1,522 | 1,529 | 1,498 | 1,509 | -0.85% | 817,800 | 990億6600万 | -3.02% | 32.85 | 4.75 |
| 12/29 | 1,502 | 1,539 | 1,489 | 1,522 | +2.28% | 1,591,100 | 999億1945万 | -2.44% | 33.13 | 4.79 |
| 12/26 | 1,543 | 1,548 | 1,488 | 1,488 | -3.06% | 2,371,000 | 976億8734万 | -4.86% | 32.39 | 4.68 |
| 12/25 | 1,538 | 1,562 | 1,518 | 1,535 | +0.66% | 1,266,000 | 1007億7290万 | -2.17% | 33.41 | 4.83 |
| 12/24 | 1,536 | 1,539 | 1,512 | 1,525 | -0.72% | 873,200 | 1001億1640万 | -2.87% | 33.2 | 4.8 |
| 12/23 | 1,490 | 1,542 | 1,487 | 1,536 | +3.57% | 1,891,700 | 1008億3855万 | -2.29% | 33.43 | 4.83 |
| 12/22 | 1,515 | 1,522 | 1,476 | 1,483 | -1.72% | 1,350,500 | 973億5909万 | -5.96% | 32.28 | 4.66 |
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 | 1,693 2026/5/25 | 1,873,000 | 1111億4561万 | +14.01% 1,485 | |||
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）
- 2026/05/25 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,300円（2023/03/31） - 30%（1.3倍）
1,693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。
