- 6039
- 2026/10/01
- 時価
- 145億円
- PER 予
- 14.73倍
- 2015年以降
- 6.52-39.13倍
（2015-2026年） - PBR
- 2.64倍
- 2015年以降
- 1.11-8.61倍
（2015-2026年） - 配当 予
- 1.28%
- ROE 予
- 17.95%
- ROA 予
- 7.92%
- 資料
- Link
- CSV,JSON
日本動物高度医療センター（6039）の株価チャート
株価
10/1
- 前日 (9/30)
- 996
- 始値
- 996
- 高値
- 1,014
- 安値
- 991
- 終値 +1.81%
- 1,014
- 出来高 +37.28%
- 55,600
乖離率
- 株価（5日）
移動平均値 - +1.2%
1,002 - 株価（25日）
移動平均値 - +0.1%
1,013 - 出来高（5日）
移動平均値 - +25.56%
44,280
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 996 | 1,014 | 991 | 1,014 | +1.81% | 55,600 | - | +0.1% | - | - |
| 09/30 | 991 | 1,007 | 986 | 996 | +0.5% | 40,500 | - | -1.78% | - | - |
| 09/29 | 999 | 1,003 | 985 | 991 | -1.39% | 33,300 | - | -2.56% | - | - |
| 09/28 | 1,009 | 1,015 | 995 | 1,005 | +0.3% | 53,100 | - | -1.47% | - | - |
| 09/25 | 1,012 | 1,017 | 996 | 1,002 | -0.99% | 38,900 | - | -1.86% | - | - |
| 09/24 | 1,020 | 1,020 | 1,001 | 1,012 | -0.78% | 30,100 | - | -1.08% | - | - |
| 09/18 | 1,020 | 1,035 | 1,012 | 1,020 | +0.99% | 45,200 | - | -0.78% | - | - |
| 09/17 | 1,011 | 1,014 | 1,003 | 1,010 | +0.2% | 19,900 | - | -2.13% | - | - |
| 09/16 | 1,011 | 1,015 | 993 | 1,008 | -0.3% | 29,300 | - | -2.8% | - | - |
| 09/15 | 1,012 | 1,012 | 1,001 | 1,011 | +0.3% | 14,300 | - | -2.79% | - | - |
| 09/14 | 980 | 1,009 | 980 | 1,008 | +2.54% | 22,800 | - | -3.17% | - | - |
| 09/11 | 983 | 994 | 975 | 983 | -1.5% | 55,500 | - | -5.57% | - | - |
| 09/10 | 997 | 1,007 | 987 | 998 | +0.1% | 44,500 | - | -4.31% | - | - |
| 09/09 | 995 | 1,007 | 994 | 997 | +0.1% | 32,900 | - | -4.59% | - | - |
| 09/08 | 1,011 | 1,017 | 995 | 996 | -1.58% | 44,700 | - | -4.69% | - | - |
| 09/07 | 1,011 | 1,018 | 1,001 | 1,012 | +0.1% | 32,200 | - | -3.07% | - | - |
| 09/04 | 1,004 | 1,022 | 996 | 1,011 | +0.7% | 49,200 | - | -3.07% | - | - |
| 09/03 | 1,001 | 1,015 | 993 | 1,004 | +1.11% | 40,900 | - | -3.65% | - | - |
| 09/02 | 1,014 | 1,015 | 993 | 993 | -2.55% | 86,000 | - | -4.61% | - | - |
| 09/01 | 1,040 | 1,044 | 1,010 | 1,019 | -2.67% | 76,500 | - | -2.11% | - | - |
| 08/31 | 1,046 | 1,050 | 1,026 | 1,047 | -0.29% | 39,400 | - | +0.77% | - | - |
| 08/28 | 1,049 | 1,055 | 1,039 | 1,050 | +0.86% | 38,500 | - | +1.35% | - | - |
| 08/27 | 1,044 | 1,056 | 1,026 | 1,041 | -0.38% | 59,400 | - | +0.68% | - | - |
| 08/26 | 1,059 | 1,069 | 1,028 | 1,045 | -0.76% | 68,300 | - | +1.26% | - | - |
| 08/25 | 1,050 | 1,078 | 1,046 | 1,053 | +0.29% | 43,500 | - | +2.23% | - | - |
| 08/24 | 1,065 | 1,065 | 1,043 | 1,050 | -1.41% | 50,000 | - | +2.14% | - | - |
| 08/21 | 1,048 | 1,065 | 1,039 | 1,065 | +0.47% | 58,400 | - | +3.7% | - | - |
| 08/20 | 1,037 | 1,064 | 1,033 | 1,060 | +3.92% | 59,300 | - | +3.11% | - | - |
| 08/19 | 1,048 | 1,080 | 1,016 | 1,020 | -4.32% | 132,400 | - | -0.87% | - | - |
| 08/18 | 1,126 | 1,126 | 1,059 | 1,066 | -6.49% | 113,900 | - | +3.5% | - | - |
| 08/17 | 1,092 | 1,175 | 1,091 | 1,140 | +1.6% | 276,500 | - | +10.68% | - | - |
| 08/14 | 1,140 | 1,156 | 1,106 | 1,122 | -0.44% | 237,700 | - | +9.25% | - | - |
| 08/13 | 1,100 | 1,156 | 1,097 | 1,127 | +4.45% | 202,900 | - | +10.06% | - | - |
| 08/12 | 1,069 | 1,089 | 1,063 | 1,079 | +2.86% | 64,600 | - | +5.47% | - | - |
| 08/10 | 1,011 | 1,068 | 1,008 | 1,049 | +3.86% | 73,700 | - | +2.54% | - | - |
| 08/07 | 1,030 | 1,030 | 1,002 | 1,010 | -1.56% | 28,300 | - | -1.37% | - | - |
| 08/06 | 1,030 | 1,040 | 1,021 | 1,026 | -0.48% | 23,900 | - | +0.1% | - | - |
| 08/05 | 1,004 | 1,045 | 998 | 1,031 | +2.69% | 41,600 | - | +0.49% | - | - |
| 08/04 | 979 | 1,009 | 979 | 1,004 | +3.29% | 47,800 | - | -2.14% | - | - |
| 08/03 | 995 | 995 | 954 | 972 | -1.92% | 80,100 | - | -5.45% | - | - |
| 07/31 | 996 | 1,004 | 979 | 991 | 0% | 47,100 | - | -3.79% | - | - |
| 07/30 | 981 | 999 | 970 | 991 | +0.61% | 39,400 | - | -3.88% | - | - |
| 07/29 | 981 | 989 | 965 | 985 | +0.92% | 49,600 | - | -4.55% | - | - |
| 07/28 | 985 | 992 | 975 | 976 | -1.01% | 32,200 | - | -5.52% | - | - |
| 07/27 | 978 | 995 | 966 | 986 | +1.86% | 57,100 | - | -4.83% | - | - |
| 07/24 | 975 | 982 | 965 | 968 | -1.73% | 50,100 | - | -6.83% | - | - |
| 07/23 | 999 | 999 | 974 | 985 | -0.81% | 63,400 | - | -5.65% | - | - |
| 07/22 | 999 | 1,010 | 993 | 993 | -0.6% | 38,700 | - | -5.25% | - | - |
| 07/21 | 990 | 1,014 | 990 | 999 | +0.5% | 59,900 | - | -4.95% | - | - |
| 07/17 | 1,041 | 1,049 | 982 | 994 | -5.06% | 109,100 | - | -5.51% | - | - |
| 07/16 | 1,065 | 1,083 | 1,047 | 1,047 | -2.88% | 34,000 | - | -0.48% | - | - |
| 07/15 | 1,074 | 1,085 | 1,055 | 1,078 | 0% | 28,700 | - | +2.67% | - | - |
| 07/14 | 1,074 | 1,086 | 1,069 | 1,078 | +1.22% | 52,100 | - | +2.96% | - | - |
| 07/13 | 1,061 | 1,095 | 1,054 | 1,065 | +0.28% | 51,600 | - | +2.01% | - | - |
| 07/10 | 1,059 | 1,069 | 1,045 | 1,062 | +0.76% | 42,300 | - | +2.12% | - | - |
| 07/09 | 1,056 | 1,063 | 1,042 | 1,054 | -0.19% | 31,200 | - | +1.74% | - | - |
| 07/08 | 1,069 | 1,083 | 1,047 | 1,056 | -2.67% | 38,100 | - | +2.33% | - | - |
| 07/07 | 1,077 | 1,098 | 1,070 | 1,085 | 0% | 37,200 | - | +5.65% | - | - |
| 07/06 | 1,096 | 1,117 | 1,077 | 1,085 | 0% | 63,900 | - | +6.27% | - | - |
| 07/03 | 1,037 | 1,086 | 1,037 | 1,085 | +4.83% | 70,500 | - | +6.9% | - | - |
| 07/02 | 1,027 | 1,045 | 1,015 | 1,035 | -0.48% | 52,100 | - | +2.27% | - | - |
| 07/01 | 1,050 | 1,059 | 1,034 | 1,040 | -0.76% | 61,800 | - | +2.87% | - | - |
| 06/30 | 1,048 | 1,055 | 1,037 | 1,048 | +0.38% | 39,400 | - | +3.87% | - | - |
| 06/29 | 1,049 | 1,050 | 1,029 | 1,044 | +1.56% | 40,400 | - | +3.78% | - | - |
| 06/26 | 1,008 | 1,040 | 990 | 1,028 | +0.98% | 85,500 | - | +2.59% | - | - |
| 06/25 | 1,035 | 1,039 | 1,016 | 1,018 | +0.2% | 53,000 | - | +1.8% | - | - |
| 06/24 | 1,006 | 1,033 | 1,006 | 1,016 | +0.99% | 77,100 | - | +1.7% | - | - |
| 06/23 | 1,042 | 1,049 | 1,004 | 1,006 | -4.55% | 68,700 | - | +0.7% | - | - |
| 06/22 | 1,055 | 1,088 | 1,039 | 1,054 | +0.38% | 73,600 | - | +5.19% | - | - |
| 06/19 | 1,100 | 1,103 | 1,033 | 1,050 | -4.28% | 85,900 | - | +4.9% | - | - |
| 06/18 | 1,087 | 1,102 | 1,069 | 1,097 | +1.11% | 107,100 | - | +8.72% | - | - |
| 06/17 | 1,073 | 1,108 | 1,069 | 1,085 | +2.36% | 99,700 | - | +6.9% | - | - |
| 06/16 | 1,040 | 1,060 | 1,038 | 1,060 | +2.22% | 86,300 | - | +3.41% | - | - |
| 06/15 | 1,006 | 1,038 | 1,006 | 1,037 | +4.64% | 95,200 | - | +0.1% | - | - |
| 06/12 | 986 | 997 | 972 | 991 | +0.51% | 60,500 | - | -5.35% | - | - |
| 06/11 | 985 | 997 | 966 | 986 | -1.4% | 73,200 | - | -7.07% | - | - |
| 06/10 | 1,010 | 1,015 | 985 | 1,000 | -0.79% | 96,700 | - | -7.06% | - | - |
| 06/09 | 970 | 1,008 | 969 | 1,008 | +4.02% | 149,900 | - | -7.52% | - | - |
| 06/08 | 958 | 969 | 945 | 969 | -0.41% | 92,600 | - | -12.39% | - | - |
| 06/05 | 936 | 992 | 936 | 973 | +4.06% | 131,900 | - | -13.28% | - | - |
| 06/04 | 931 | 958 | 923 | 935 | -0.32% | 90,400 | - | -17.84% | - | - |
| 06/03 | 938 | 956 | 922 | 938 | -1.05% | 106,200 | - | -19% | - | - |
| 06/02 | 932 | 962 | 927 | 948 | +1.28% | 104,000 | - | -19.59% | - | - |
| 06/01 | 1,000 | 1,000 | 931 | 936 | -5.65% | 163,800 | - | -21.93% | - | - |
| 05/29 | 1,007 | 1,023 | 990 | 992 | -1.29% | 88,900 | - | -18.82% | - | - |
| 05/28 | 1,000 | 1,028 | 981 | 1,005 | -0.79% | 148,500 | - | -19.15% | - | - |
| 05/27 | 970 | 1,024 | 970 | 1,013 | +6.07% | 220,600 | - | -19.98% | - | - |
| 05/26 | 950 | 976 | 925 | 955 | +1.27% | 217,000 | - | -25.91% | - | - |
| 05/25 | 980 | 990 | 935 | 943 | -3.87% | 314,600 | - | -28.13% | - | - |
| 05/22 | 1,003 | 1,020 | 980 | 981 | -2.1% | 220,100 | - | -26.52% | - | - |
| 05/21 | 1,025 | 1,032 | 975 | 1,002 | 0% | 250,300 | - | -26.16% | - | - |
| 05/20 | 1,092 | 1,099 | 991 | 1,002 | -7.22% | 431,800 | - | -27.18% | - | - |
| 05/19 | 1,077 | 1,110 | 1,058 | 1,080 | +3.15% | 242,300 | - | -22.53% | - | - |
| 05/18 | 1,124 | 1,124 | 1,000 | 1,047 | -16.11% | 664,000 | - | -25.59% | - | - |
| 05/15 | 1,250 | 1,268 | 1,205 | 1,248 | +1.13% | 278,800 | - | -12.05% | - | - |
| 05/14 | 1,352 | 1,352 | 1,230 | 1,234 | -7.22% | 237,200 | - | -13.28% | - | - |
| 05/13 | 1,358 | 1,358 | 1,323 | 1,330 | -0.45% | 116,400 | - | -6.67% | - | - |
| 05/12 | 1,330 | 1,358 | 1,327 | 1,336 | +0.68% | 97,900 | - | -6.05% | - | - |
| 05/11 | 1,349 | 1,358 | 1,327 | 1,327 | -1.63% | 118,400 | - | -6.42% | - | - |
| 05/08 | 1,339 | 1,375 | 1,324 | 1,349 | +0.75% | 199,000 | - | -4.46% | - | - |
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 | |
| 2015年 3月期 | 514 2,570 3/31 | 290 1,451 3/26 | 25,194,500 5,038,900 3/30 | 56億5914万 | 31億9510万 | - | -17.11% 5/8 |
| 2016年 3月期 | 670 3,350 4/3 | 236 1,180 2/12 | 31,227,500 6,245,500 4/2 | 73億7670万 | 27億5494万 | +26.76% 5/6 | -23.03% 9/8 |
| 2017年 3月期 | 415 2,074 5/6 | 266 1,332 8/12 | 1,146,500 229,300 6/9 | 48億4216万 | 31億982万 | +18.32% 4/10 | -14.66% 8/17 |
| 2018年 3月期 | 686 3,430 2/1 3,430 1/31 | 360 1,800 4/4 | 1,004,500 200,900 1/31 | 81億9495万 | 42億1326万 | +24.81% 4/5 | -17.33% 2/14 |
| 2019年 3月期 | 775 3,875 4/5 | 386 1,932 12/25 | 1,117,500 223,500 2/8 | 93億3681万 | 46億7292万 | +25.33% 2/12 | -18.56% 12/25 |
| 2020年 3月期 | 602 3,010 5/9 | 266 1,331 3/17 | 1,179,500 235,900 5/13 | 72億8931万 | 32億3659万 | +18.63% 8/8 | -26.79% 3/13 |
| 2021年 3月期 | 560 2,798 10/15 2,800 10/13 | 288 1,440 4/6 | 398,000 79,600 10/12 | 68億1648万 | 35億452万 | +17.6% 5/13 | -9.55% 3/8 |
| 2022年 3月期 | 420 2,099 4/1 | 329 1,647 12/20 | 273,500 54,700 5/25 | 51億1358万 | 40億1242万 | +5.18% 12/30 | -5.94% 12/20 |
| 2023年 3月期 | 439 2,193 12/7 2,195 12/6 | 349 1,747 4/13 | 258,000 51,600 12/9 | 53億4258万 | 42億5604万 | +12.81% 5/18 | -6.99% 12/23 |
| 2024年 3月期 | 415 2,074 3/26 | 340 1,701 12/1 1,700 11/27 | 228,000 45,600 5/12 | 58億8227万 | 48億2437万 | +11.84% 3/25 | -3.28% 11/29 |
| 2025年 3月期 | 551 2,755 3/25 | 366 1,832 8/5 | 125,500 25,100 2/14 | 79億2944万 | 52億7286万 | +9.19% 3/24 | -14.03% 4/7 |
| 2026年 3月期 | 1,499 2/20 | 420 2,101 4/7 | 1,821,000 364,200 8/18 | 215億7210万 | 60億4709万 | +44.67% 8/18 | -12.05% 3/23 |
| 最新 | 1,014 2026/10/1 | 55,600 | 145億9247万 | +0.1% 1,013 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 147%（2.47倍）
- 2026/10/01 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
236円（2016/02/12） - 330%（4.3倍）
1,014円（10/1）
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。
