- 6062
- 2026/10/02
- 時価
- 447億円
- PER 予
- 11.03倍
- 2012年以降
- 4.34-79.42倍
（2012-2026年） - PBR
- 1.94倍
- 2012年以降
- 1.08-6.05倍
（2012-2026年） - 配当 予
- 3.51%
- ROE 予
- 17.63%
- ROA 予
- 7.68%
- 資料
- Link
- CSV,JSON
チャーム・ケア・コーポレーション（6062）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,408
- 始値
- 1,402
- 高値
- 1,405
- 安値
- 1,368
- 終値 -2.77%
- 1,369
- 出来高 +34.06%
- 116,500
乖離率
- 株価（5日）
移動平均値 - -2.91%
1,410 - 株価（25日）
移動平均値 - -3.05%
1,412 - 出来高（5日）
移動平均値 - +26.41%
92,160
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +40.26% 7/11 | -17.13% 6/13 |
| 2013年 6月期 | 111 1,780 5/10 | 58 934 12/27 | 23,156,800 1,447,300 7/11 | 23億7096万 | 12億4408万 | +40.01% 3/22 | -19.77% 6/7 |
| 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 | +25.74% 10/22 | -6.33% 3/27 |
| 2015年 6月期 | 184 2,948 12/2 | 74 1,190 8/21 1,190 7/11 | 2,617,600 163,600 12/3 | 48億1113万 | 19億4208万 | +44.83% 12/2 | -19.31% 5/13 |
| 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 | +12.76% 11/10 | -13.72% 8/25 |
| 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 | +55.55% 8/15 | -9.3% 4/12 |
| 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 | +43.06% 9/1 | -24.06% 2/14 |
| 2019年 6月期 | 985 1,970 9/14 | 508 1,016 7/2 | 2,025,400 1,012,700 8/7 | 276億9032万 | 142億8089万 | +28.86% 8/10 | -21.79% 12/25 |
| 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 | +22.59% 8/8 | -26.11% 3/13 |
| 2021年 6月期 | 1,488 1/22 | 713 7/31 | 871,900 8/11 | 486億7545万 | 233億2365万 | +21.23% 8/14 | -9.87% 11/2 |
| 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 | +31.19% 8/13 | -17.11% 11/10 |
| 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 | +16.38% 8/9 | -9.11% 9/26 |
| 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 | +14.23% 3/28 | -12.12% 8/18 |
| 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 | +9.46% 3/27 | -22.41% 8/5 |
| 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 | +11.99% 11/17 | -13.45% 8/15 |
| 最新 | 1,369 2026/10/2 | 116,500 | 447億8272万 | -3.05% 1,412 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 277%（3.77倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/02 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
59円（2012/12/28） - 2230%（23.3倍）
1,369円（10/2）
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。
