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
10/02	1,402	1,405	1,368	1,369	-2.77%	116,500	-	-3.05%	-	-
10/01	1,411	1,421	1,405	1,408	-0.78%	86,900	-	-0.35%	-	-
09/30	1,424	1,432	1,411	1,419	+0.07%	97,100	-	+0.42%	-	-
09/29	1,425	1,428	1,405	1,418	-1.12%	87,300	-	+0.42%	-	-
09/28	1,448	1,455	1,431	1,434	-0.83%	73,000	-	+1.56%	-	-
09/25	1,430	1,450	1,429	1,446	+1.4%	124,500	-	+2.55%	-	-
09/24	1,440	1,447	1,417	1,426	-0.49%	128,200	-	+1.21%	-	-
09/18	1,440	1,450	1,433	1,433	-1.38%	44,700	-	+1.7%	-	-
09/17	1,437	1,475	1,436	1,453	+0.55%	85,400	-	+3.12%	-	-
09/16	1,412	1,446	1,412	1,445	+1.47%	56,900	-	+2.63%	-	-
09/15	1,433	1,440	1,411	1,424	+0.14%	66,700	-	+1.28%	-	-
09/14	1,397	1,426	1,387	1,422	+2.97%	75,900	-	+1.07%	-	-
09/11	1,354	1,433	1,354	1,381	+1.54%	232,100	-	-2.06%	-	-
09/10	1,365	1,373	1,356	1,360	-0.44%	69,500	-	-3.55%	-	-
09/09	1,381	1,381	1,365	1,366	-1.94%	95,000	-	-3.05%	-	-
09/08	1,410	1,414	1,393	1,393	-1.49%	89,400	-	-1.07%	-	-
09/07	1,434	1,434	1,400	1,414	+0.07%	100,000	-	+0.64%	-	-
09/04	1,395	1,424	1,395	1,413	+0.57%	61,100	-	+0.71%	-	-
09/03	1,426	1,426	1,393	1,405	-1.47%	95,000	-	+0.21%	-	-
09/02	1,426	1,462	1,417	1,426	-0.35%	146,600	-	+1.78%	-	-
09/01	1,400	1,433	1,393	1,431	+1.92%	106,700	-	+2.29%	-	-
08/31	1,401	1,410	1,383	1,404	0%	98,000	-	+0.5%	-	-
08/28	1,390	1,405	1,390	1,404	+0.29%	74,000	-	+0.65%	-	-
08/27	1,407	1,421	1,389	1,400	-0.85%	61,300	-	+0.57%	-	-
08/26	1,398	1,420	1,398	1,412	+1.22%	72,000	-	+1.51%	-	-
08/25	1,410	1,410	1,390	1,395	-0.36%	51,500	-	+0.5%	-	-
08/24	1,407	1,428	1,400	1,400	-0.5%	54,800	-	+1.01%	-	-
08/21	1,412	1,420	1,397	1,407	-0.35%	69,400	-	+1.59%	-	-
08/20	1,399	1,414	1,385	1,412	+1.73%	69,400	-	+2.1%	-	-
08/19	1,408	1,418	1,379	1,388	-1.63%	107,000	-	+0.58%	-	-
08/18	1,424	1,435	1,411	1,411	-1.33%	65,500	-	+2.32%	-	-
08/17	1,416	1,442	1,392	1,430	+0.35%	121,200	-	+3.85%	-	-
08/14	1,433	1,438	1,407	1,425	-0.14%	74,700	-	+3.71%	-	-
08/13	1,411	1,431	1,388	1,427	+1.57%	140,300	-	+4.08%	-	-
08/12	1,448	1,448	1,405	1,405	-3.37%	83,200	-	+2.7%	-	-
08/10	1,466	1,473	1,425	1,454	-1.76%	134,300	-	+6.52%	-	-
08/07	1,387	1,495	1,378	1,480	+6.78%	260,500	-	+8.82%	-	-
08/06	1,345	1,411	1,329	1,386	+3.74%	419,400	-	+2.36%	-	-
08/05	1,335	1,343	1,322	1,336	+0.07%	39,900	-	-1.04%	-	-
08/04	1,336	1,351	1,324	1,335	-0.07%	52,800	-	-1.11%	-	-
08/03	1,352	1,352	1,310	1,336	-1.55%	79,900	-	-1.11%	-	-
07/31	1,370	1,374	1,346	1,357	-1.95%	82,500	-	+0.44%	-	-
07/30	1,385	1,391	1,371	1,384	-0.43%	125,400	-	+2.52%	-	-
07/29	1,368	1,396	1,360	1,390	+1.02%	110,000	-	+3.19%	-	-
07/28	1,376	1,386	1,362	1,376	+0.22%	54,600	-	+2.46%	-	-
07/27	1,353	1,373	1,348	1,373	+1.48%	61,400	-	+2.39%	-	-
07/24	1,323	1,359	1,314	1,353	+1.27%	55,700	-	+1.05%	-	-
07/23	1,362	1,363	1,327	1,336	-1.91%	34,700	-	-0.15%	-	-
07/22	1,349	1,362	1,336	1,362	+0.67%	56,100	-	+1.87%	-	-
07/21	1,341	1,369	1,340	1,353	+0.89%	67,300	-	+1.35%	-	-
07/17	1,367	1,367	1,326	1,341	-1.32%	46,000	-	+0.6%	-	-
07/16	1,360	1,368	1,348	1,359	-0.37%	44,100	-	+2.03%	-	-
07/15	1,351	1,364	1,338	1,364	+1.34%	48,100	-	+2.56%	-	-
07/14	1,356	1,363	1,346	1,346	-0.74%	46,300	-	+1.36%	-	-
07/13	1,368	1,379	1,351	1,356	-0.29%	50,300	-	+2.19%	-	-
07/10	1,363	1,369	1,343	1,360	+0.74%	61,600	-	+2.56%	-	-
07/09	1,343	1,358	1,327	1,350	-0.66%	67,400	-	+1.96%	-	-
07/08	1,353	1,368	1,341	1,359	+1.42%	101,700	-	+2.8%	-	-
07/07	1,339	1,361	1,327	1,340	-0.15%	56,500	-	+1.52%	-	-
07/06	1,333	1,346	1,332	1,342	+0.68%	55,300	-	+1.74%	-	-
07/03	1,321	1,353	1,321	1,333	+1.37%	70,200	-	+1.06%	-	-
07/02	1,305	1,336	1,301	1,315	+1.62%	86,700	-	-0.45%	-	-
07/01	1,327	1,327	1,284	1,294	-2.56%	67,800	-	-2.19%	-	-
06/30	1,349	1,349	1,315	1,328	-2.57%	107,800	-	+0.15%	-	-
06/29	1,347	1,363	1,335	1,363	+1.19%	97,800	-	+2.79%	-	-
06/26	1,330	1,347	1,321	1,347	+1.81%	117,400	-	+1.89%	-	-
06/25	1,312	1,328	1,308	1,323	+1.53%	59,800	-	+0.38%	-	-
06/24	1,295	1,321	1,295	1,303	+0.77%	66,200	-	-0.84%	-	-
06/23	1,311	1,320	1,292	1,293	-2.27%	66,500	-	-1.45%	-	-
06/22	1,317	1,333	1,314	1,323	-0.53%	56,500	-	+0.99%	-	-
06/19	1,324	1,341	1,318	1,330	0%	70,900	-	+1.84%	-	-
06/18	1,307	1,338	1,307	1,330	+1.76%	60,200	-	+2.07%	-	-
06/17	1,321	1,340	1,307	1,307	0%	61,600	-	+0.54%	-	-
06/16	1,294	1,312	1,285	1,307	0%	81,300	-	+0.62%	-	-
06/15	1,338	1,338	1,307	1,307	-1.06%	63,800	-	+0.69%	-	-
06/12	1,303	1,325	1,280	1,321	+0.92%	148,600	-	+1.93%	-	-
06/11	1,315	1,325	1,292	1,309	-1.28%	74,100	-	+1%	-	-
06/10	1,309	1,350	1,309	1,326	+0.91%	109,800	-	+2.39%	-	-
06/09	1,345	1,359	1,306	1,314	-0.3%	100,900	-	+1.55%	-	-
06/08	1,291	1,322	1,291	1,318	+0.38%	131,800	-	+1.93%	-	-
06/05	1,293	1,325	1,288	1,313	+0.69%	100,400	-	+1.63%	-	-
06/04	1,298	1,315	1,277	1,304	0%	83,500	-	+1.09%	-	-
06/03	1,328	1,328	1,293	1,304	-0.84%	134,000	-	+1.16%	-	-
06/02	1,321	1,339	1,310	1,315	-1.57%	135,500	-	+2.1%	-	-
06/01	1,384	1,384	1,285	1,336	-3.95%	182,800	-	+3.73%	-	-
05/29	1,379	1,415	1,365	1,391	+1.98%	219,700	-	+8.08%	-	-
05/28	1,380	1,381	1,348	1,364	-1.52%	133,000	-	+6.23%	-	-
05/27	1,346	1,396	1,323	1,385	+4.84%	225,400	-	+7.95%	-	-
05/26	1,270	1,341	1,258	1,321	+4.26%	233,900	-	+3.12%	-	-
05/25	1,230	1,277	1,175	1,267	+2.59%	384,500	-	-1.09%	-	-
05/22	1,240	1,258	1,232	1,235	0%	53,100	-	-3.82%	-	-
05/21	1,254	1,255	1,232	1,235	+0.08%	49,800	-	-4.11%	-	-
05/20	1,268	1,271	1,226	1,234	-2.14%	69,700	-	-4.49%	-	-
05/19	1,224	1,264	1,220	1,261	+3.45%	112,100	-	-2.85%	-	-
05/18	1,243	1,253	1,214	1,219	-2.71%	94,900	-	-6.45%	-	-
05/15	1,253	1,256	1,233	1,253	+0.24%	155,100	-	-4.28%	-	-
05/14	1,270	1,270	1,248	1,250	-2.19%	96,900	-	-4.8%	-	-
05/13	1,282	1,288	1,277	1,278	-0.08%	52,500	-	-2.96%	-	-
05/12	1,285	1,301	1,275	1,279	+0.71%	94,500	-	-2.96%	-	-
05/11	1,297	1,311	1,265	1,270	-3.86%	153,800	-	-3.86%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2012年 6月期	105 1,680 5/2	58 930 6/15 928 6/13	17,158,400 1,072,400 4/27	22億3776万	12億3609万	17億4950万 6/29
2013年 6月期	111 1,780 5/10	58 941 1/4 940 12/28 他2件	23,156,800 1,447,300 7/11	23億7096万	12億4408万	18億5395万 6/28
2014年 6月期	96 1,530 10/23	68 1,085 9/4 1,085 9/3 他2件	972,800 60,800 10/18	20億3796万	14億3989万	19億5834万 6/30
2015年 6月期	184 2,948 12/2	74 1,196 8/22 1,190 8/21 他2件	2,617,600 163,600 12/3	48億1113万	19億5187万	24億2826万 6/30
2016年 6月期	107 1,717 7/8	76 1,213 9/8	888,000 55,500 12/3	28億214万	19億7961万	24億2813万 6/30
2017年 6月期	405 3,240 5/9	89 1,431 7/29	3,120,000 195,000 8/10	105億7536万	23億3539万	88億2483万 6/30
2018年 6月期	732 2,926 1/22	320 1,278 7/11	1,511,600 377,900 3/9	191億92万	83億4278万	145億8845万 6/29
2019年 6月期	985 1,970 9/14	508 1,017 7/3 1,016 7/2	2,025,400 1,012,700 8/7	276億9032万	142億9495万	232億7522万 6/28
2020年 6月期	1,258 2,516 10/9	594 3/13	2,695,400 1,347,700 11/18	353億6489万	194億3092万	274億8897万 6/30
2021年 6月期	1,488 1/22	713 7/31	871,900 8/11	486億7545万	233億2365万	396億5190万 6/30
2022年 6月期	1,906 10/15	916 6/17	1,942,400 8/11	623億4907万	299億6419万	312億1415万 6/30
2023年 6月期	1,374 6/22	915 7/4	2,015,600 8/9	449億4628万	299億3148万	422億2240万 6/30
2024年 6月期	1,717 5/8	1,039 10/24	1,546,700 2/6	561億6650万	339億8776万	501億3056万 6/28
2025年 6月期	1,670 7/12	1,106 4/7	719,100 8/9	546億2904万	361億7947万	423億9475万 6/30
2026年 6月期	1,457 2/27	1,029 9/3	1,572,500 8/8	476億6138万	336億6064万	434億88万 6/30
最新	1,369 2026/10/2		116,500	447億8272万

チャーム・ケア・コーポレーション（6062）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート