チャーム・ケア・コーポレーション（6062）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,335
- 始値
- 1,343
- 高値
- 1,355
- 安値
- 1,327
- 終値 +0.22%
- 1,338
- 出来高 -12.45%
- 70,300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,335 - 株価（25日）
移動平均値 - +0.38%
1,333 - 出来高（5日）
移動平均値 - +14.64%
61,320
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,343 | 1,355 | 1,327 | 1,338 | +0.22% | 70,300 | 437億6865万 | +0.38% | 14.15 | 2.05 |
| 04/15 | 1,348 | 1,350 | 1,334 | 1,335 | +0.75% | 80,300 | 436億7052万 | 0% | 14.12 | 2.05 |
| 04/14 | 1,338 | 1,349 | 1,325 | 1,325 | -0.97% | 39,600 | 433億4340万 | -0.9% | 14.01 | 2.03 |
| 04/13 | 1,320 | 1,338 | 1,312 | 1,338 | -0.15% | 56,300 | 437億6865万 | 0% | 14.15 | 2.05 |
| 04/10 | 1,376 | 1,379 | 1,337 | 1,340 | -2.76% | 60,100 | 438億3408万 | -0.07% | 14.17 | 2.05 |
| 04/09 | 1,385 | 1,397 | 1,377 | 1,378 | -1.01% | 46,400 | 450億7713万 | +2.68% | 14.57 | 2.11 |
| 04/08 | 1,375 | 1,400 | 1,375 | 1,392 | +2.28% | 68,300 | 455億3510万 | +3.88% | 14.72 | 2.13 |
| 04/07 | 1,364 | 1,376 | 1,357 | 1,361 | +0.74% | 36,800 | 445億2103万 | +1.64% | 14.39 | 2.09 |
| 04/06 | 1,351 | 1,358 | 1,340 | 1,351 | +0.15% | 33,100 | 441億9391万 | +0.67% | 14.29 | 2.07 |
| 04/03 | 1,339 | 1,358 | 1,331 | 1,349 | +1.73% | 75,300 | 441億2848万 | +0.22% | 14.27 | 2.07 |
| 04/02 | 1,328 | 1,347 | 1,313 | 1,326 | -0.97% | 71,100 | 433億7611万 | -1.7% | 14.02 | 2.03 |
| 04/01 | 1,320 | 1,339 | 1,314 | 1,339 | +3.96% | 75,100 | 438億136万 | -0.96% | 14.16 | 2.05 |
| 03/31 | 1,291 | 1,310 | 1,279 | 1,288 | -0.23% | 98,500 | 421億3305万 | -4.94% | 13.62 | 1.97 |
| 03/30 | 1,280 | 1,296 | 1,268 | 1,291 | -4.09% | 127,700 | 422億3119万 | -5.07% | 13.65 | 1.98 |
| 03/27 | 1,325 | 1,352 | 1,320 | 1,346 | +1.51% | 97,900 | 440億3035万 | -1.25% | 14.24 | 2.06 |
| 03/26 | 1,322 | 1,326 | 1,308 | 1,326 | -0.15% | 92,500 | 433億7611万 | -2.93% | 14.02 | 2.03 |
| 03/25 | 1,291 | 1,332 | 1,291 | 1,328 | +3.27% | 114,000 | 434億4153万 | -2.85% | 14.05 | 2.03 |
| 03/24 | 1,272 | 1,290 | 1,264 | 1,286 | +2.88% | 65,500 | 420億6763万 | -6.06% | 13.6 | 1.97 |
| 03/23 | 1,271 | 1,271 | 1,240 | 1,250 | -5.02% | 167,400 | 408億9000万 | -8.89% | 13.22 | 1.92 |
| 03/19 | 1,340 | 1,340 | 1,315 | 1,316 | -2.73% | 79,600 | 430億4899万 | -4.5% | 13.92 | 2.02 |
| 03/18 | 1,333 | 1,356 | 1,332 | 1,353 | +0.59% | 77,200 | 442億5933万 | -2.03% | 14.31 | 2.07 |
| 03/17 | 1,347 | 1,359 | 1,337 | 1,345 | +0.52% | 83,600 | 439億9764万 | -2.75% | 14.23 | 2.06 |
| 03/16 | 1,341 | 1,353 | 1,329 | 1,338 | +0.22% | 94,900 | 437億6865万 | -3.25% | 14.15 | 2.05 |
| 03/13 | 1,340 | 1,352 | 1,327 | 1,335 | -1.11% | 147,000 | 436億7052万 | -3.61% | 14.12 | 2.05 |
| 03/12 | 1,365 | 1,369 | 1,340 | 1,350 | -2.32% | 151,200 | 441億6120万 | -2.46% | 14.28 | 2.07 |
| 03/11 | 1,400 | 1,400 | 1,382 | 1,382 | -0.22% | 57,300 | 452億798万 | 0% | 14.62 | 2.12 |
| 03/10 | 1,380 | 1,391 | 1,366 | 1,385 | +1.47% | 87,300 | 453億612万 | +0.44% | 14.65 | 2.12 |
| 03/09 | 1,347 | 1,374 | 1,330 | 1,365 | -2.78% | 123,000 | 446億5188万 | -0.73% | 14.44 | 2.09 |
| 03/06 | 1,389 | 1,415 | 1,373 | 1,404 | +2.63% | 128,900 | 459億2764万 | +2.33% | 14.85 | 2.15 |
| 03/05 | 1,378 | 1,387 | 1,358 | 1,368 | +2.24% | 93,500 | 447億5001万 | 0% | 14.47 | 2.1 |
| 03/04 | 1,342 | 1,366 | 1,311 | 1,338 | -1.83% | 118,700 | 437億6865万 | -1.98% | 14.15 | 2.05 |
| 03/03 | 1,422 | 1,422 | 1,361 | 1,363 | -4.15% | 105,100 | 445億8645万 | +0.07% | 14.42 | 2.09 |
| 03/02 | 1,410 | 1,425 | 1,396 | 1,422 | -2.34% | 126,600 | 465億1646万 | +4.56% | 15.04 | 2.18 |
| 02/27 | 1,443 | 1,457 | 1,439 | 1,456 | +1.68% | 116,100 | 476億2867万 | +7.45% | 15.4 | 2.23 |
| 02/26 | 1,400 | 1,440 | 1,393 | 1,432 | +2.14% | 158,000 | 468億4358万 | +6.23% | 15.15 | 2.19 |
| 02/25 | 1,402 | 1,421 | 1,399 | 1,402 | -0.43% | 105,400 | 458億6222万 | +4.39% | 14.83 | 2.15 |
| 02/24 | 1,390 | 1,408 | 1,371 | 1,408 | +0.5% | 96,700 | 460億5849万 | +5.23% | 14.89 | 2.16 |
| 02/20 | 1,385 | 1,417 | 1,382 | 1,401 | +1.37% | 152,600 | 458億2951万 | +4.94% | 14.82 | 2.15 |
| 02/19 | 1,413 | 1,413 | 1,371 | 1,382 | -2.4% | 157,000 | 452億798万 | +3.75% | 14.62 | 2.12 |
| 02/18 | 1,381 | 1,430 | 1,381 | 1,416 | +3.96% | 210,000 | 463億2019万 | +6.47% | 14.98 | 2.17 |
| 02/17 | 1,364 | 1,392 | 1,348 | 1,362 | -0.37% | 117,900 | 445億5374万 | +2.71% | 14.41 | 2.09 |
| 02/16 | 1,357 | 1,372 | 1,336 | 1,367 | +0.81% | 124,900 | 447億1730万 | +3.17% | 14.46 | 2.09 |
| 02/13 | 1,374 | 1,386 | 1,341 | 1,356 | -2.66% | 197,700 | 443億5747万 | +2.49% | 14.34 | 2.08 |
| 02/12 | 1,389 | 1,401 | 1,377 | 1,393 | -0.5% | 145,400 | 455億6781万 | +5.37% | 14.73 | 2.13 |
| 02/10 | 1,393 | 1,406 | 1,388 | 1,400 | 0% | 145,600 | 457億9680万 | +6.06% | 14.81 | 2.14 |
| 02/09 | 1,355 | 1,404 | 1,339 | 1,400 | +3.32% | 234,100 | 457億9680万 | +6.38% | 14.81 | 2.14 |
| 02/06 | 1,380 | 1,382 | 1,344 | 1,355 | -2.24% | 220,500 | 443億2476万 | +3.36% | 14.33 | 2.08 |
| 02/05 | 1,321 | 1,407 | 1,295 | 1,386 | +6.37% | 395,100 | 453億3883万 | +5.96% | 14.66 | 2.12 |
| 02/04 | 1,312 | 1,324 | 1,301 | 1,303 | -0.76% | 95,900 | 426億2373万 | -0.08% | 13.78 | 2 |
| 02/03 | 1,315 | 1,315 | 1,299 | 1,313 | +1.86% | 95,300 | 429億5085万 | +0.77% | 13.89 | 2.01 |
| 02/02 | 1,306 | 1,325 | 1,289 | 1,289 | -1% | 80,300 | 421億6576万 | -1% | 13.63 | 1.97 |
| 01/30 | 1,293 | 1,308 | 1,282 | 1,302 | +0.85% | 100,800 | 425億9102万 | 0% | 13.77 | 1.99 |
| 01/29 | 1,273 | 1,293 | 1,273 | 1,291 | +0.55% | 76,800 | 422億3119万 | -0.77% | 13.65 | 1.98 |
| 01/28 | 1,284 | 1,287 | 1,267 | 1,284 | -1% | 53,000 | 420億220万 | -1.31% | 13.58 | 1.97 |
| 01/27 | 1,270 | 1,303 | 1,263 | 1,297 | +1.73% | 79,700 | 424億2746万 | -0.23% | 13.72 | 1.99 |
| 01/26 | 1,294 | 1,297 | 1,275 | 1,275 | -2.22% | 101,400 | 417億780万 | -1.77% | 13.49 | 1.95 |
| 01/23 | 1,300 | 1,313 | 1,300 | 1,304 | +0.46% | 66,800 | 426億5644万 | +0.62% | 13.79 | 2 |
| 01/22 | 1,286 | 1,310 | 1,285 | 1,298 | +0.39% | 90,400 | 424億6017万 | +0.23% | 13.73 | 1.99 |
| 01/21 | 1,319 | 1,331 | 1,287 | 1,293 | +0.31% | 140,600 | 422億9661万 | +0.08% | 13.68 | 1.98 |
| 01/20 | 1,292 | 1,302 | 1,280 | 1,289 | -0.69% | 72,400 | 421億6576万 | 0% | 13.63 | 1.97 |
| 01/19 | 1,300 | 1,314 | 1,296 | 1,298 | -0.92% | 95,900 | 424億6017万 | +0.85% | 13.73 | 1.99 |
| 01/16 | 1,345 | 1,345 | 1,306 | 1,310 | -2.53% | 74,100 | 428億5272万 | +1.95% | 13.86 | 2.01 |
| 01/15 | 1,319 | 1,358 | 1,317 | 1,344 | +1.74% | 107,300 | 439億6492万 | +4.75% | 14.21 | 2.06 |
| 01/14 | 1,320 | 1,333 | 1,307 | 1,321 | +0.08% | 72,400 | 432億1255万 | +3.2% | 13.97 | 2.02 |
| 01/13 | 1,338 | 1,338 | 1,306 | 1,320 | -0.45% | 91,800 | 431億7984万 | +3.37% | 13.96 | 2.02 |
| 01/09 | 1,327 | 1,350 | 1,320 | 1,326 | +0.61% | 91,700 | 433億7611万 | +4% | 14.02 | 2.03 |
| 01/08 | 1,319 | 1,332 | 1,312 | 1,318 | -1.13% | 60,000 | 431億1441万 | +3.53% | 13.94 | 2.02 |
| 01/07 | 1,323 | 1,338 | 1,312 | 1,333 | -0.67% | 144,200 | 436億509万 | +4.8% | 14.1 | 2.04 |
| 01/06 | 1,311 | 1,358 | 1,311 | 1,342 | +2.99% | 284,400 | 438億9950万 | +5.67% | 14.19 | 2.06 |
| 01/05 | 1,275 | 1,305 | 1,270 | 1,303 | +2.6% | 182,000 | 426億2373万 | +2.84% | 13.78 | 2 |
| 2025 | ||||||||||
| 12/30 | 1,280 | 1,283 | 1,268 | 1,270 | -1.24% | 59,000 | 415億4424万 | +0.24% | 13.43 | 1.94 |
| 12/29 | 1,267 | 1,287 | 1,267 | 1,286 | 0% | 87,500 | 420億6763万 | +1.42% | 13.6 | 1.97 |
| 12/26 | 1,301 | 1,304 | 1,280 | 1,286 | +0.23% | 120,900 | 420億6763万 | +1.42% | 13.6 | 1.97 |
| 12/25 | 1,280 | 1,287 | 1,269 | 1,283 | -0.7% | 57,200 | 419億6949万 | +1.26% | 13.57 | 1.96 |
| 12/24 | 1,286 | 1,304 | 1,286 | 1,292 | -0.23% | 76,100 | 422億6390万 | +2.22% | 13.66 | 1.98 |
| 12/23 | 1,261 | 1,296 | 1,261 | 1,295 | +1.65% | 74,300 | 423億6204万 | +2.61% | 13.7 | 1.98 |
| 12/22 | 1,310 | 1,310 | 1,262 | 1,274 | -0.78% | 82,600 | 416億7508万 | +1.11% | 13.47 | 1.95 |
| 12/19 | 1,288 | 1,312 | 1,277 | 1,284 | +1.9% | 235,400 | 420億220万 | +1.9% | 13.58 | 1.97 |
| 12/18 | 1,246 | 1,272 | 1,242 | 1,260 | +2.11% | 200,400 | 412億1712万 | +0.16% | 13.33 | 1.93 |
| 12/17 | 1,231 | 1,238 | 1,220 | 1,234 | -0.56% | 116,000 | 403億6660万 | -1.75% | 13.05 | 1.89 |
| 12/16 | 1,250 | 1,259 | 1,239 | 1,241 | -1.82% | 92,600 | 405億9559万 | -1.04% | 13.13 | 1.9 |
| 12/15 | 1,226 | 1,265 | 1,221 | 1,264 | +3.1% | 107,000 | 413億4796万 | +1.04% | 13.37 | 1.94 |
| 12/12 | 1,242 | 1,242 | 1,220 | 1,226 | +0.41% | 134,400 | 401億491万 | -1.53% | 12.97 | 1.88 |
| 12/11 | 1,257 | 1,259 | 1,221 | 1,221 | -1.45% | 98,000 | 399億4135万 | -1.37% | 12.91 | 1.87 |
| 12/10 | 1,247 | 1,253 | 1,216 | 1,239 | -1.2% | 203,000 | 405億3016万 | +0.57% | 13.1 | 1.9 |
| 12/09 | 1,270 | 1,276 | 1,249 | 1,254 | -0.79% | 130,300 | 410億2084万 | +2.28% | 13.26 | 1.92 |
| 12/08 | 1,252 | 1,268 | 1,252 | 1,264 | +0.88% | 168,900 | 413億4796万 | +3.61% | 13.37 | 1.94 |
| 12/05 | 1,254 | 1,263 | 1,243 | 1,253 | -0.87% | 116,500 | 409億8813万 | +3.3% | 13.25 | 1.92 |
| 12/04 | 1,260 | 1,285 | 1,259 | 1,264 | +0.48% | 97,400 | 413億4796万 | +4.81% | 13.37 | 1.94 |
| 12/03 | 1,276 | 1,285 | 1,242 | 1,258 | -2.1% | 206,400 | 411億5169万 | +4.92% | 13.31 | 1.93 |
| 12/02 | 1,270 | 1,289 | 1,270 | 1,285 | +0.47% | 86,100 | 420億3492万 | +7.62% | 13.59 | 1.97 |
| 12/01 | 1,303 | 1,310 | 1,272 | 1,279 | -1.24% | 138,800 | 418億3864万 | +7.75% | 13.53 | 1.96 |
| 11/28 | 1,275 | 1,302 | 1,275 | 1,295 | +1.65% | 149,500 | 423億6204万 | +9.65% | 13.7 | 1.98 |
| 11/27 | 1,288 | 1,288 | 1,268 | 1,274 | -1.62% | 120,200 | 416億7508万 | +8.61% | 13.47 | 1.95 |
| 11/26 | 1,280 | 1,302 | 1,278 | 1,295 | +0.31% | 176,700 | 423億6204万 | +10.97% | 13.7 | 1.98 |
| 11/25 | 1,284 | 1,303 | 1,271 | 1,291 | +1.02% | 168,400 | 422億3119万 | +11.29% | 13.65 | 1.98 |
| 11/21 | 1,265 | 1,281 | 1,262 | 1,278 | +1.19% | 215,500 | 418億593万 | +10.94% | 13.52 | 1.96 |
| 11/20 | 1,236 | 1,275 | 1,229 | 1,263 | +4.29% | 227,200 | 413億1525万 | +10.31% | 13.36 | 1.93 |
| 11/19 | 1,232 | 1,235 | 1,201 | 1,211 | -2.18% | 197,400 | 396億1423万 | +6.32% | 12.81 | 1.85 |
| 11/18 | 1,259 | 1,268 | 1,235 | 1,238 | -2.06% | 259,900 | 404億9745万 | +9.17% | 13.09 | 1.9 |
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 |
| 最新 | 1,338 2026/4/16 | 70,300 | 437億6865万 | +0.38% 1,333 | |||
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）
- 2026/04/16 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
59円（2012/12/28） - 2177%（22.77倍）
1,338円（4/16）
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。
