プロディライト（5580）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,451
- 始値
- 1,451
- 高値
- 1,451
- 安値
- 1,451
- 終値 ±0%
- 1,451
- 出来高 -16.67%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,453 - 株価（25日）
移動平均値 - -0.48%
1,458 - 出来高（5日）
移動平均値 - -75.49%
2,040
2026/01/15～2026/06/19
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 | 1,451 | 1,451 | 1,451 | 1,451 | 0% | 500 | 24億4188万 | -0.48% | 15.17 | 2.61 |
| 06/18 | 1,465 | 1,465 | 1,451 | 1,451 | -0.96% | 600 | 24億4188万 | -0.55% | 15.17 | 2.61 |
| 06/17 | 1,428 | 1,465 | 1,428 | 1,465 | +2.66% | 1,100 | 24億6544万 | +0.34% | 15.31 | 2.63 |
| 06/16 | 1,455 | 1,478 | 1,418 | 1,427 | -2.93% | 6,300 | 24億149万 | -2.33% | 14.92 | 2.56 |
| 06/15 | 1,470 | 1,470 | 1,438 | 1,470 | -0.07% | 1,700 | 24億7386万 | +0.41% | 15.37 | 2.64 |
| 06/12 | 1,483 | 1,490 | 1,445 | 1,471 | +0.48% | 2,300 | 24億7554万 | +0.48% | 15.38 | 2.64 |
| 06/11 | 1,467 | 1,467 | 1,439 | 1,464 | -0.27% | 600 | 24億6376万 | 0% | 15.3 | 2.63 |
| 06/10 | 1,441 | 1,469 | 1,440 | 1,468 | +2.16% | 1,100 | 24億7049万 | +0.2% | 15.34 | 2.64 |
| 06/09 | 1,437 | 1,437 | 1,437 | 1,437 | 0% | 100 | 24億1832万 | -1.91% | 15.02 | 2.58 |
| 06/08 | 1,453 | 1,483 | 1,435 | 1,437 | -2.31% | 2,500 | 24億1832万 | -1.84% | 15.02 | 2.58 |
| 06/05 | 1,494 | 1,494 | 1,471 | 1,471 | -1.08% | 2,300 | 24億7554万 | +0.48% | 15.38 | 2.64 |
| 06/04 | 1,471 | 1,493 | 1,471 | 1,487 | +1.16% | 1,200 | 25億247万 | +1.71% | 15.54 | 2.67 |
| 06/03 | 1,470 | 1,470 | 1,470 | 1,470 | +0.75% | 300 | 24億7386万 | +0.62% | 15.37 | 2.64 |
| 06/02 | 1,440 | 1,470 | 1,435 | 1,459 | +1.32% | 1,900 | 24億5535万 | -0.14% | 15.25 | 2.62 |
| 06/01 | 1,456 | 1,480 | 1,440 | 1,440 | -2.31% | 1,300 | 24億2337万 | -1.37% | 15.05 | 2.59 |
| 05/29 | 1,465 | 1,479 | 1,462 | 1,474 | +0.61% | 1,700 | 24億8059万 | +0.89% | 15.41 | 2.65 |
| 05/28 | 1,449 | 1,487 | 1,449 | 1,465 | -0.95% | 2,100 | 24億6544万 | +0.41% | 15.31 | 2.63 |
| 05/27 | 1,480 | 1,480 | 1,461 | 1,479 | +0.54% | 500 | 24億8900万 | +0.89% | 15.46 | 2.66 |
| 05/26 | 1,491 | 1,491 | 1,435 | 1,471 | -1.34% | 1,300 | 24億7554万 | +0.07% | 15.38 | 2.64 |
| 05/25 | 1,434 | 1,499 | 1,434 | 1,491 | +3.47% | 2,100 | 25億920万 | +1.02% | 15.59 | 2.68 |
| 05/20 | 1,486 | 1,486 | 1,440 | 1,441 | -1.37% | 1,300 | 24億2505万 | -2.64% | 15.06 | 2.59 |
| 05/19 | 1,425 | 1,461 | 1,425 | 1,461 | +2.89% | 1,400 | 24億5871万 | -1.68% | 15.27 | 2.63 |
| 05/18 | 1,422 | 1,460 | 1,418 | 1,420 | -0.14% | 3,400 | 23億8971万 | -4.76% | 14.84 | 2.55 |
| 05/15 | 1,436 | 1,490 | 1,420 | 1,422 | -1.73% | 2,100 | 23億9308万 | -5.01% | 14.86 | 2.56 |
| 05/14 | 1,492 | 1,492 | 1,447 | 1,447 | -3.21% | 6,400 | 24億3515万 | -3.66% | 15.13 | 2.6 |
| 05/13 | 1,499 | 1,499 | 1,475 | 1,495 | +1.22% | 2,000 | 25億1593万 | -0.66% | 15.63 | 2.69 |
| 05/12 | 1,521 | 1,521 | 1,477 | 1,477 | -0.07% | 1,900 | 24億8564万 | -1.86% | 15.44 | 2.65 |
| 05/08 | 1,498 | 1,498 | 1,478 | 1,478 | -1.34% | 1,200 | 24億8732万 | -1.79% | 15.45 | 2.66 |
| 05/07 | 1,479 | 1,498 | 1,479 | 1,498 | +1.28% | 1,000 | 25億2098万 | -0.73% | 15.66 | 2.69 |
| 05/01 | 1,479 | 1,479 | 1,479 | 1,479 | +0.07% | 100 | 24億8900万 | -2.18% | 15.46 | 2.66 |
| 04/30 | 1,480 | 1,491 | 1,474 | 1,478 | +0.34% | 1,300 | 24億8732万 | -2.57% | 15.45 | 2.66 |
| 04/28 | 1,467 | 1,476 | 1,445 | 1,473 | +0.41% | 1,700 | 24億7891万 | -3.16% | 15.4 | 2.65 |
| 04/27 | 1,440 | 1,467 | 1,431 | 1,467 | +2.88% | 1,800 | 24億6881万 | -3.87% | 15.33 | 2.64 |
| 04/24 | 1,422 | 1,468 | 1,420 | 1,426 | +0.42% | 1,700 | 23億9981万 | -6.8% | 14.91 | 2.56 |
| 04/23 | 1,439 | 1,449 | 1,420 | 1,420 | -1.18% | 1,500 | 23億8971万 | -7.49% | 14.84 | 2.55 |
| 04/22 | 1,450 | 1,463 | 1,433 | 1,437 | -1.24% | 2,600 | 24億1832万 | -6.75% | 15.02 | 2.58 |
| 04/21 | 1,479 | 1,496 | 1,455 | 1,455 | -1.09% | 2,900 | 24億4861万 | -5.76% | 15.21 | 2.61 |
| 04/20 | 1,475 | 1,479 | 1,456 | 1,471 | +1.8% | 2,900 | 24億7554万 | -4.97% | 15.38 | 2.64 |
| 04/17 | 1,458 | 1,496 | 1,445 | 1,445 | -0.55% | 4,500 | 24億3179万 | -6.83% | 15.1 | 2.6 |
| 04/16 | 1,441 | 1,460 | 1,440 | 1,453 | +1.54% | 5,400 | 24億4525万 | -6.62% | 15.19 | 2.61 |
| 04/15 | 1,510 | 1,570 | 1,400 | 1,431 | -11.94% | 25,000 | 24億822万 | -8.09% | 14.96 | 2.57 |
| 04/14 | 1,601 | 1,625 | 1,601 | 1,625 | +1.5% | 2,000 | 27億3471万 | +4.1% | 16.99 | 2.92 |
| 04/13 | 1,640 | 1,640 | 1,600 | 1,601 | -0.37% | 900 | 26億9432万 | +2.83% | 16.73 | 2.88 |
| 04/10 | 1,604 | 1,670 | 1,604 | 1,607 | +0.94% | 1,600 | 27億442万 | +3.48% | 16.8 | 2.89 |
| 04/09 | 1,590 | 1,597 | 1,590 | 1,592 | -0.69% | 300 | 26億7917万 | +2.64% | 16.64 | 2.86 |
| 04/08 | 1,570 | 1,605 | 1,570 | 1,603 | +2.43% | 1,800 | 26億9768万 | +3.42% | 16.76 | 2.88 |
| 04/07 | 1,570 | 1,580 | 1,565 | 1,565 | -0.25% | 300 | 26億3373万 | +0.97% | 16.36 | 2.81 |
| 04/06 | 1,553 | 1,569 | 1,547 | 1,569 | +1.03% | 1,000 | 26億4047万 | +1.23% | 16.4 | 2.82 |
| 04/03 | 1,553 | 1,553 | 1,553 | 1,553 | +1.84% | 700 | 26億1354万 | -0.19% | 16.23 | 2.79 |
| 04/02 | 1,495 | 1,525 | 1,495 | 1,525 | +2.56% | 1,100 | 25億6642万 | -2.37% | 15.94 | 2.74 |
| 04/01 | 1,481 | 1,487 | 1,481 | 1,487 | -0.54% | 300 | 25億247万 | -5.23% | 15.54 | 2.67 |
| 03/31 | 1,528 | 1,554 | 1,495 | 1,495 | -4.66% | 1,200 | 25億1593万 | -5.26% | 15.63 | 2.69 |
| 03/30 | 1,552 | 1,569 | 1,511 | 1,568 | -0.13% | 3,500 | 26億3878万 | -1.13% | 16.39 | 2.82 |
| 03/27 | 1,569 | 1,610 | 1,569 | 1,570 | -2.42% | 2,800 | 26億4215万 | -1.32% | 16.41 | 2.82 |
| 03/24 | 1,618 | 1,618 | 1,567 | 1,609 | +1.84% | 2,000 | 27億778万 | +0.75% | 16.82 | 2.89 |
| 03/23 | 1,600 | 1,614 | 1,551 | 1,580 | -1.25% | 3,200 | 26億5898万 | -1.37% | 16.52 | 2.84 |
| 03/19 | 1,574 | 1,615 | 1,573 | 1,600 | +1.65% | 1,600 | 26億9264万 | -0.5% | 16.72 | 2.87 |
| 03/18 | 1,548 | 1,600 | 1,548 | 1,574 | +2.21% | 5,900 | 26億4888万 | -2.36% | 16.45 | 2.83 |
| 03/17 | 1,540 | 1,540 | 1,504 | 1,540 | -1.6% | 600 | 25億9166万 | -4.76% | 16.1 | 2.77 |
| 03/16 | 1,523 | 1,568 | 1,523 | 1,565 | +2.83% | 700 | 26億3373万 | -3.57% | 16.36 | 2.81 |
| 03/13 | 1,522 | 1,522 | 1,522 | 1,522 | -1.17% | 300 | 25億6137万 | -6.68% | 15.91 | 2.73 |
| 03/12 | 1,520 | 1,567 | 1,520 | 1,540 | -1.22% | 1,500 | 25億9166万 | -6.1% | 16.1 | 2.77 |
| 03/11 | 1,559 | 1,559 | 1,531 | 1,559 | -0.51% | 800 | 26億2364万 | -5.4% | 16.3 | 2.8 |
| 03/10 | 1,512 | 1,567 | 1,511 | 1,567 | +5.74% | 3,700 | 26億3710万 | -5.37% | 16.38 | 2.82 |
| 03/09 | 1,514 | 1,514 | 1,424 | 1,482 | -3.07% | 5,500 | 24億9405万 | -10.88% | 15.49 | 2.66 |
| 03/06 | 1,530 | 1,530 | 1,529 | 1,529 | -0.07% | 1,200 | 25億7315万 | -8.55% | 15.98 | 2.75 |
| 03/05 | 1,510 | 1,530 | 1,506 | 1,530 | +2.82% | 500 | 25億7483万 | -8.87% | 15.99 | 2.75 |
| 03/04 | 1,520 | 1,520 | 1,480 | 1,488 | -4.06% | 3,900 | 25億415万 | -11.85% | 15.55 | 2.67 |
| 03/03 | 1,576 | 1,622 | 1,551 | 1,551 | -2.02% | 2,200 | 26億1017万 | -8.66% | 16.21 | 2.79 |
| 03/02 | 1,600 | 1,625 | 1,583 | 1,583 | -1.37% | 5,800 | 26億6403万 | -7.32% | 16.55 | 2.84 |
| 02/27 | 1,610 | 1,638 | 1,605 | 1,605 | +2.23% | 3,900 | 27億105万 | -6.52% | 16.78 | 2.88 |
| 02/26 | 1,580 | 1,594 | 1,546 | 1,570 | -7.65% | 13,200 | 26億4215万 | -9.04% | 16.41 | 2.82 |
| 02/25 | 1,711 | 1,734 | 1,700 | 1,700 | -0.64% | 11,200 | 28億6093万 | -1.96% | 17.77 | 3.05 |
| 02/24 | 1,710 | 1,735 | 1,703 | 1,711 | +0.06% | 5,700 | 28億7944万 | -1.38% | 17.88 | 3.07 |
| 02/20 | 1,717 | 1,717 | 1,700 | 1,710 | +0.65% | 2,300 | 28億7775万 | -1.44% | 17.87 | 3.07 |
| 02/19 | 1,687 | 1,700 | 1,685 | 1,699 | +0.71% | 1,900 | 28億5924万 | -2.13% | 17.76 | 3.05 |
| 02/18 | 1,672 | 1,718 | 1,672 | 1,687 | -1.46% | 2,000 | 28億3905万 | -2.82% | 17.63 | 3.03 |
| 02/17 | 1,704 | 1,716 | 1,660 | 1,712 | +0.47% | 7,700 | 28億8112万 | -1.38% | 17.9 | 3.08 |
| 02/16 | 1,719 | 1,748 | 1,701 | 1,704 | -1.56% | 5,000 | 28億6766万 | -1.79% | 17.81 | 3.06 |
| 02/13 | 1,730 | 1,750 | 1,690 | 1,731 | -0.23% | 4,700 | 29億1309万 | -0.23% | 18.09 | 3.11 |
| 02/12 | 1,691 | 1,739 | 1,691 | 1,735 | +1.4% | 3,600 | 29億1983万 | +0.23% | 18.14 | 3.12 |
| 02/10 | 1,692 | 1,723 | 1,692 | 1,711 | +1.12% | 2,600 | 28億7944万 | -0.93% | 17.88 | 3.07 |
| 02/09 | 1,714 | 1,714 | 1,684 | 1,692 | -0.53% | 4,300 | 28億4746万 | -1.8% | 17.69 | 3.04 |
| 02/06 | 1,753 | 1,753 | 1,701 | 1,701 | -2.8% | 7,300 | 28億6261万 | -0.99% | 17.78 | 3.06 |
| 02/05 | 1,744 | 1,750 | 1,712 | 1,750 | +0.06% | 4,100 | 29億4507万 | +2.1% | 18.29 | 3.14 |
| 02/04 | 1,749 | 1,749 | 1,681 | 1,749 | 0% | 6,100 | 29億4339万 | +2.4% | 18.28 | 3.14 |
| 02/03 | 1,756 | 1,756 | 1,749 | 1,749 | +0.06% | 1,400 | 29億4339万 | +2.88% | 18.28 | 3.14 |
| 02/02 | 1,750 | 1,771 | 1,725 | 1,748 | -0.11% | 3,400 | 29億4170万 | +3.19% | 18.27 | 3.14 |
| 01/30 | 1,706 | 1,765 | 1,706 | 1,750 | +2.64% | 3,300 | 29億4507万 | +3.61% | 18.29 | 3.14 |
| 01/29 | 1,691 | 1,742 | 1,650 | 1,705 | 0% | 6,200 | 28億6934万 | +1.37% | 17.82 | 3.06 |
| 01/28 | 1,712 | 1,792 | 1,677 | 1,705 | -2.4% | 5,200 | 28億6934万 | +1.73% | 17.82 | 3.06 |
| 01/27 | 1,732 | 1,751 | 1,710 | 1,747 | -0.17% | 3,000 | 29億4002万 | +4.61% | 18.26 | 3.14 |
| 01/26 | 1,779 | 1,779 | 1,720 | 1,750 | -3.15% | 6,100 | 29億4507万 | +5.36% | 18.29 | 3.14 |
| 01/23 | 1,844 | 1,859 | 1,807 | 1,807 | +0.28% | 2,800 | 30億4100万 | +9.45% | 18.89 | 3.25 |
| 01/22 | 1,860 | 1,878 | 1,795 | 1,802 | -1.53% | 5,600 | 30億3258万 | +9.95% | 18.84 | 3.24 |
| 01/21 | 1,735 | 1,846 | 1,732 | 1,830 | +3.39% | 9,300 | 30億7970万 | +12.55% | 19.13 | 3.29 |
| 01/20 | 1,747 | 1,770 | 1,728 | 1,770 | +2.37% | 5,700 | 29億7873万 | +9.8% | 18.5 | 3.18 |
| 01/19 | 1,733 | 1,733 | 1,703 | 1,729 | +1.41% | 3,100 | 29億973万 | +8% | 18.07 | 3.11 |
| 01/16 | 1,720 | 1,720 | 1,700 | 1,705 | -1.96% | 4,300 | 28億6934万 | +7.17% | 17.82 | 3.06 |
| 01/15 | 1,690 | 1,739 | 1,658 | 1,739 | +2.78% | 2,400 | 29億2656万 | +9.99% | 18.18 | 3.12 |
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 8月期 | 3,285 6/28 | 1,435 8/17 | 2,606,600 6/28 | 51億3002万 | 23億4313万 | +25.44% 9/19 | -12.12% 8/2 |
| 2024年 8月期 | 2,137 9/20 | 821 8/7 | 2,846,200 9/19 | 34億8940万 | 13億4056万 | +52.57% 9/13 | -25.27% 8/5 |
| 2025年 8月期 | 1,977 8/27 | 735 4/7 | 2,064,400 10/28 | 33億2155万 | 12億2917万 | +39.95% 4/16 | -21.32% 4/7 |
| 最新 | 1,451 2026/6/19 | 500 | 24億4188万 | -0.48% 1,458 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/06/19 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
735円（2025/04/07） - 97%（1.97倍）
1,451円（6/19）
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。
