- 5971
- 2026/10/23
- 時価
- 119億円
- PER 予
- 18.75倍
- 2010年以降
- 赤字-31.95倍
（2010-2026年） - PBR
- 0.65倍
- 2010年以降
- 0.33-1.14倍
（2010-2026年） - 配当 予
- 0.91%
- ROE 予
- 3.49%
- ROA 予
- 3.01%
- 資料
- Link
- CSV,JSON
共和工業所（5971）の株価チャート
株価
10/23
- 前日 (10/22)
- 8,830
- 始値
- 8,820
- 高値
- 8,820
- 安値
- 8,810
- 終値 -0.23%
- 8,810
- 出来高 +12.5%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.62%
8,756 - 株価（25日）
移動平均値 - +0.67%
8,751 - 出来高（5日）
移動平均値 - +95.65%
460
2026/05/11～2026/10/23
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 | ||||||||||
| 10/23 | 8,820 | 8,820 | 8,810 | 8,810 | -0.23% | 900 | - | +0.67% | - | - |
| 10/22 | 8,860 | 8,860 | 8,830 | 8,830 | +1.38% | 800 | - | +0.95% | - | - |
| 10/20 | 8,850 | 8,850 | 8,700 | 8,710 | +0.11% | 400 | - | -0.37% | - | - |
| 10/19 | 8,700 | 8,700 | 8,700 | 8,700 | -0.34% | 100 | - | -0.29% | - | - |
| 10/16 | 8,730 | 8,730 | 8,730 | 8,730 | 0% | 100 | - | +0.26% | - | - |
| 10/15 | 8,730 | 8,730 | 8,730 | 8,730 | +0.92% | 400 | - | +0.34% | - | - |
| 10/14 | 8,610 | 8,650 | 8,610 | 8,650 | +0.58% | 600 | - | -0.48% | - | - |
| 10/13 | 8,450 | 8,600 | 8,450 | 8,600 | -1.71% | 700 | - | -1.08% | - | - |
| 10/08 | 8,810 | 8,810 | 8,750 | 8,750 | -0.68% | 1,000 | - | +0.64% | - | - |
| 10/07 | 8,810 | 8,810 | 8,810 | 8,810 | 0% | 100 | - | +1.51% | - | - |
| 10/06 | 8,800 | 8,810 | 8,800 | 8,810 | -1.56% | 300 | - | +1.7% | - | - |
| 10/05 | 9,100 | 9,100 | 8,950 | 8,950 | -1.65% | 200 | - | +3.52% | - | - |
| 10/02 | 9,100 | 9,100 | 9,030 | 9,100 | +1.22% | 900 | - | +5.53% | - | - |
| 10/01 | 9,000 | 9,000 | 8,910 | 8,990 | +1.58% | 1,600 | - | +4.88% | - | - |
| 09/30 | 8,650 | 8,870 | 8,560 | 8,850 | +0.57% | 1,600 | - | +3.75% | - | - |
| 09/29 | 8,780 | 8,860 | 8,630 | 8,800 | +0.23% | 1,100 | - | +3.54% | - | - |
| 09/28 | 8,630 | 8,930 | 8,630 | 8,780 | +1.74% | 500 | - | +3.61% | - | - |
| 09/25 | 8,630 | 8,630 | 8,630 | 8,630 | -1.71% | 100 | - | +2.15% | - | - |
| 09/24 | 8,790 | 8,800 | 8,780 | 8,780 | +0.92% | 1,600 | - | +4.15% | - | - |
| 09/18 | 8,650 | 8,700 | 8,650 | 8,700 | +0.58% | 600 | - | +3.66% | - | - |
| 09/17 | 8,650 | 8,650 | 8,650 | 8,650 | 0% | 200 | - | +3.39% | - | - |
| 09/16 | 8,590 | 8,650 | 8,510 | 8,650 | -0.12% | 400 | - | +3.69% | - | - |
| 09/15 | 8,690 | 8,690 | 8,590 | 8,660 | -0.46% | 3,200 | - | +4.11% | - | - |
| 09/14 | 8,490 | 8,700 | 8,400 | 8,700 | +3.45% | 2,200 | - | +4.84% | - | - |
| 09/11 | 8,550 | 8,550 | 8,400 | 8,410 | -3.33% | 700 | - | +1.62% | - | - |
| 09/10 | 8,690 | 8,750 | 8,690 | 8,700 | 0% | 2,700 | - | +5.33% | - | - |
| 09/08 | 8,440 | 8,700 | 8,440 | 8,700 | +4.95% | 1,500 | - | +5.54% | - | - |
| 09/07 | 8,400 | 8,400 | 8,290 | 8,290 | +0.48% | 400 | - | +0.79% | - | - |
| 09/03 | 8,250 | 8,250 | 8,250 | 8,250 | -3.51% | 300 | - | +0.36% | - | - |
| 09/02 | 8,550 | 8,550 | 8,550 | 8,550 | 0% | 100 | - | +4.07% | - | - |
| 09/01 | 8,550 | 8,550 | 8,550 | 8,550 | -1.72% | 100 | - | +4.28% | - | - |
| 08/31 | 8,700 | 8,700 | 8,700 | 8,700 | +1.16% | 2,700 | - | +6.33% | - | - |
| 08/28 | 8,370 | 8,610 | 8,370 | 8,600 | +2.75% | 1,700 | - | +5.42% | - | - |
| 08/27 | 8,350 | 8,610 | 8,350 | 8,370 | -0.36% | 1,300 | - | +2.81% | - | - |
| 08/26 | 8,380 | 8,400 | 8,350 | 8,400 | +0.24% | 1,600 | - | +3.31% | - | - |
| 08/25 | 8,390 | 8,390 | 8,250 | 8,380 | -0.12% | 500 | - | +3.16% | - | - |
| 08/24 | 7,970 | 8,390 | 7,970 | 8,390 | +7.29% | 2,100 | - | +3.38% | - | - |
| 08/21 | 7,630 | 7,820 | 7,630 | 7,820 | -1.39% | 900 | - | -3.49% | - | - |
| 08/20 | 8,080 | 8,080 | 7,920 | 7,930 | -1.86% | 600 | - | -2.24% | - | - |
| 08/19 | 8,170 | 8,170 | 8,080 | 8,080 | -1.1% | 800 | - | -0.47% | - | - |
| 08/18 | 8,300 | 8,300 | 8,150 | 8,170 | +0.25% | 500 | - | +0.67% | - | - |
| 08/17 | 8,020 | 8,180 | 8,020 | 8,150 | -0.12% | 900 | - | +0.44% | - | - |
| 08/14 | 7,880 | 8,160 | 7,880 | 8,160 | +3.82% | 900 | - | +0.57% | - | - |
| 08/12 | 8,060 | 8,060 | 7,840 | 7,860 | -2.24% | 1,000 | - | -3.14% | - | - |
| 08/10 | 8,040 | 8,040 | 8,040 | 8,040 | 0% | 200 | - | -1.07% | - | - |
| 08/07 | 8,040 | 8,040 | 8,040 | 8,040 | 0% | 100 | - | -1.14% | - | - |
| 08/06 | 8,030 | 8,160 | 8,030 | 8,040 | -1.47% | 500 | - | -1.2% | - | - |
| 08/05 | 8,160 | 8,200 | 8,160 | 8,160 | +0.12% | 900 | - | +0.26% | - | - |
| 08/04 | 8,160 | 8,160 | 8,150 | 8,150 | +1.75% | 900 | - | +0.21% | - | - |
| 08/03 | 8,290 | 8,290 | 7,900 | 8,010 | -3.38% | 1,100 | - | -1.49% | - | - |
| 07/31 | 8,240 | 8,300 | 8,170 | 8,290 | +0.61% | 1,200 | - | +2.06% | - | - |
| 07/30 | 8,240 | 8,240 | 8,240 | 8,240 | +0.73% | 1,100 | - | +1.69% | - | - |
| 07/29 | 8,170 | 8,240 | 8,170 | 8,180 | +0.37% | 500 | - | +1.29% | - | - |
| 07/28 | 8,260 | 8,260 | 8,150 | 8,150 | +0.49% | 300 | - | +1.14% | - | - |
| 07/27 | 8,110 | 8,110 | 8,110 | 8,110 | -0.12% | 500 | - | +0.78% | - | - |
| 07/24 | 8,110 | 8,130 | 8,110 | 8,120 | +0.12% | 600 | - | +1.06% | - | - |
| 07/22 | 8,180 | 8,180 | 8,100 | 8,110 | -0.86% | 800 | - | +1.53% | - | - |
| 07/21 | 8,150 | 8,180 | 8,150 | 8,180 | +0.74% | 700 | - | +2.97% | - | - |
| 07/17 | 8,200 | 8,200 | 8,120 | 8,120 | -0.98% | 600 | - | +2.82% | - | - |
| 07/16 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 200 | - | +4.43% | - | - |
| 07/15 | 8,190 | 8,200 | 8,190 | 8,200 | +1.74% | 600 | - | +5.13% | - | - |
| 07/14 | 8,070 | 8,070 | 8,050 | 8,060 | 0% | 500 | - | +4% | - | - |
| 07/13 | 8,060 | 8,060 | 8,060 | 8,060 | 0% | 300 | - | +4.57% | - | - |
| 07/10 | 8,060 | 8,060 | 8,060 | 8,060 | +0.12% | 100 | - | +5.22% | - | - |
| 07/08 | 8,130 | 8,130 | 8,050 | 8,050 | -0.62% | 400 | - | +5.73% | - | - |
| 07/07 | 8,150 | 8,150 | 8,100 | 8,100 | -0.74% | 700 | - | +7% | - | - |
| 07/06 | 8,140 | 8,190 | 8,050 | 8,160 | -0.37% | 700 | - | +8.42% | - | - |
| 07/03 | 8,190 | 8,190 | 8,190 | 8,190 | +0.49% | 100 | - | +9.49% | - | - |
| 07/01 | 8,150 | 8,150 | 8,150 | 8,150 | -0.61% | 100 | - | +9.71% | - | - |
| 06/30 | 8,110 | 8,200 | 8,090 | 8,200 | +0.61% | 600 | - | +11.07% | - | - |
| 06/29 | 8,080 | 8,150 | 8,080 | 8,150 | +0.87% | 300 | - | +10.94% | - | - |
| 06/26 | 8,100 | 8,100 | 8,080 | 8,080 | +1% | 200 | - | +10.68% | - | - |
| 06/25 | 8,150 | 8,150 | 7,860 | 8,000 | -1.36% | 900 | - | +10.18% | - | - |
| 06/24 | 7,920 | 8,110 | 7,820 | 8,110 | +3.97% | 1,700 | - | +12.37% | - | - |
| 06/23 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 300 | - | +8.76% | - | - |
| 06/22 | 7,850 | 7,850 | 7,700 | 7,800 | +3.31% | 1,400 | - | +9.05% | - | - |
| 06/19 | 7,730 | 7,730 | 7,550 | 7,550 | -2.33% | 400 | - | +5.82% | - | - |
| 06/18 | 7,590 | 7,730 | 7,590 | 7,730 | -2.03% | 600 | - | +8.48% | - | - |
| 06/17 | 7,510 | 7,890 | 7,250 | 7,890 | +1.02% | 1,200 | - | +11.02% | - | - |
| 06/16 | 7,350 | 7,810 | 7,300 | 7,810 | +12.37% | 4,100 | - | +10.08% | - | - |
| 06/15 | 7,250 | 7,320 | 6,950 | 6,950 | -0.86% | 700 | - | -2.03% | - | - |
| 06/12 | 7,010 | 7,010 | 7,010 | 7,010 | +0.14% | 100 | - | -1.67% | - | - |
| 06/10 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 100 | - | -2.25% | - | - |
| 06/09 | 6,900 | 7,000 | 6,900 | 7,000 | +1.45% | 600 | - | -2.7% | - | - |
| 06/08 | 7,050 | 7,050 | 6,900 | 6,900 | -0.72% | 400 | - | -4.54% | - | - |
| 06/05 | 6,860 | 6,950 | 6,850 | 6,950 | -0.71% | 500 | - | -4.35% | - | - |
| 06/04 | 6,920 | 7,000 | 6,920 | 7,000 | +2.19% | 200 | - | -4.15% | - | - |
| 06/03 | 6,930 | 6,930 | 6,740 | 6,850 | -1.15% | 800 | - | -6.62% | - | - |
| 06/01 | 6,890 | 6,980 | 6,890 | 6,930 | -0.29% | 1,000 | - | -6% | - | - |
| 05/29 | 6,950 | 6,950 | 6,950 | 6,950 | -0.71% | 100 | - | -6.14% | - | - |
| 05/27 | 7,000 | 7,090 | 7,000 | 7,000 | 0% | 400 | - | -5.89% | - | - |
| 05/26 | 6,900 | 7,000 | 6,850 | 7,000 | +1.3% | 800 | - | -6.27% | - | - |
| 05/25 | 7,070 | 7,070 | 6,910 | 6,910 | -1.43% | 300 | - | -7.84% | - | - |
| 05/21 | 7,200 | 7,200 | 7,010 | 7,010 | -3.58% | 300 | - | -6.93% | - | - |
| 05/20 | 7,300 | 7,300 | 7,270 | 7,270 | +3.86% | 400 | - | -3.92% | - | - |
| 05/18 | 7,000 | 7,000 | 7,000 | 7,000 | -1.41% | 400 | - | -7.82% | - | - |
| 05/15 | 7,000 | 7,150 | 7,000 | 7,100 | +2.9% | 800 | - | -6.98% | - | - |
| 05/14 | 6,940 | 6,940 | 6,700 | 6,900 | -1.43% | 1,400 | - | -9.97% | - | - |
| 05/13 | 7,230 | 7,230 | 6,840 | 7,000 | -4.24% | 1,500 | - | -9.09% | - | - |
| 05/11 | 7,300 | 7,390 | 7,300 | 7,310 | -0.54% | 500 | - | -5.45% | - | - |
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 | |
| 2008年 4月期 | 10,100 2,020 8/2 | 3,520 704 2/13 | 47,400 237,000 3/4 | - | - | +36.78% 5/16 | -25.72% 11/28 |
| 2009年 4月期 | 7,230 1,446 5/28 | 1,350 270 12/19 | 16,600 83,000 10/9 | - | - | +27.76% 4/20 | -42.8% 10/10 |
| 2010年 4月期 | 3,550 710 4/9 710 4/8 | 1,850 370 5/1 | 7,400 37,000 6/16 | - | - | +38.82% 4/5 | -13.2% 7/13 |
| 2011年 4月期 | 6,000 1,200 4/28 | 2,990 598 5/26 | 5,400 27,000 3/15 | 81億6000万 | 40億6640万 | +18.98% 4/28 | -13.95% 3/15 |
| 2012年 4月期 | 6,200 1,240 5/2 | 3,500 700 10/12 700 10/6 他2件 | 3,400 17,000 3/12 | 84億3200万 | 47億6000万 | +13.44% 1/20 | -17.83% 6/20 |
| 2013年 4月期 | 4,200 840 5/10 840 5/1 | 2,800 560 11/2 | 4,200 21,000 1/18 | 57億1200万 | 38億800万 | +20.85% 1/15 | -15.46% 9/7 |
| 2014年 4月期 | 4,500 900 10/21 | 3,490 698 5/8 | 4,600 23,000 10/21 | 61億2000万 | 47億4640万 | +8.13% 8/1 | -6.94% 11/5 |
| 2015年 4月期 | 4,275 855 8/7 | 3,355 671 2/6 | 4,800 24,000 7/16 | 58億1400万 | 45億6280万 | +10.29% 8/7 | -5.51% 2/6 |
| 2016年 4月期 | 3,745 749 6/8 | 2,450 490 2/12 | 6,400 32,000 12/22 | 50億9320万 | 33億3200万 | +9.11% 7/26 | -10.76% 12/22 |
| 2017年 4月期 | 6,175 1,235 3/9 | 2,350 470 6/14 470 6/13 | 28,600 143,000 3/7 | 83億9800万 | 31億9600万 | +41.79% 3/9 | -8.38% 4/14 |
| 2018年 4月期 | 9,170 12/8 | 4,465 893 7/3 | 100,500 12/8 | 124億7120万 | 60億7240万 | +33.94% 12/8 | -15.01% 2/6 |
| 2019年 4月期 | 7,470 6/4 | 4,400 3/11 3/8 | 52,800 6/1 | 101億5920万 | 59億8400万 | +10.07% 6/7 | -14.38% 6/4 |
| 2020年 4月期 | 4,640 5/8 5/7 | 2,851 3/13 | 7,000 12/25 | 63億1040万 | 38億7736万 | +10.42% 5/18 | -23.07% 3/13 |
| 2021年 4月期 | 4,740 3/31 | 3,100 5/1 | 4,000 3/8 | 64億4640万 | 42億1600万 | +12.87% 8/3 | -7.35% 4/30 |
| 2022年 4月期 | 4,910 12/9 | 3,850 12/27 | 11,500 12/10 | 66億7760万 | 52億3600万 | +11.36% 12/9 | -12.78% 5/9 |
| 2023年 4月期 | 4,510 4/26 | 3,690 5/10 | 7,400 2/2 | 61億3360万 | 50億1840万 | +9.23% 7/29 | -5.7% 5/17 |
| 2024年 4月期 | 6,600 4/1 | 3,995 5/26 | 26,600 3/18 | 89億7600万 | 54億3320万 | +14.92% 2/14 | -5.59% 11/6 |
| 2025年 4月期 | 6,190 5/1 | 4,390 8/6 | 6,300 4/28 | 84億1840万 | 59億7040万 | +12.41% 1/29 | -23.13% 8/5 |
| 2026年 4月期 | 8,000 4/6 | 5,230 5/27 | 7,800 9/8 | 108億8000万 | 71億1280万 | +13.34% 9/30 | -9.97% 5/14 |
| 最新 | 8,810 2026/10/23 | 900 | 119億8160万 | +0.67% 8,751 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/25
- -29%（0.71倍）
- 1998/12/21 vs 1997/12/25
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/21
- -28%（0.72倍）
- 2000/12/22 vs 1999/12/29
- 15%（1.15倍）
- 2001/12/20 vs 2000/12/22
- -15%（0.85倍）
- 2002/12/25 vs 2001/12/20
- 24%（1.24倍）
- 2003/12/25 vs 2002/12/25
- 0%（1倍）
- 2004/12/28 vs 2003/12/25
- 43%（1.43倍）
- 2005/12/29 vs 2004/12/28
- 120%（2.2倍）
- 2006/12/29 vs 2005/12/29
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 84%（1.84倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/27 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/29 vs 2013/12/27
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/29
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/10/23 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
880円（2000/03/15） - 901%（10.01倍）
8,810円（10/23）
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。
