チャーム・ケア・コーポレーション（6062）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,364
- 始値
- 1,379
- 高値
- 1,415
- 安値
- 1,365
- 終値 +1.98%
- 1,391
- 出来高 +65.19%
- 219,700
乖離率
- 株価（5日）
移動平均値 - +3.34%
1,346 - 株価（25日）
移動平均値 - +8.08%
1,287 - 出来高（5日）
移動平均値 - -8.19%
239,300
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,379 | 1,415 | 1,365 | 1,391 | +1.98% | 219,700 | 455億239万 | +8.08% | 12.73 | 2.11 |
| 05/28 | 1,380 | 1,381 | 1,348 | 1,364 | -1.52% | 133,000 | 446億1916万 | +6.23% | 12.49 | 2.07 |
| 05/27 | 1,346 | 1,396 | 1,323 | 1,385 | +4.84% | 225,400 | 453億612万 | +7.95% | 12.68 | 2.1 |
| 05/26 | 1,270 | 1,341 | 1,258 | 1,321 | +4.26% | 233,900 | 432億1255万 | +3.12% | 12.09 | 2 |
| 05/25 | 1,230 | 1,277 | 1,175 | 1,267 | +2.59% | 384,500 | 414億4610万 | -1.09% | 11.6 | 1.92 |
| 05/22 | 1,240 | 1,258 | 1,232 | 1,235 | 0% | 53,100 | 403億9932万 | -3.82% | 11.31 | 1.87 |
| 05/21 | 1,254 | 1,255 | 1,232 | 1,235 | +0.08% | 49,800 | 403億9932万 | -4.11% | 11.31 | 1.87 |
| 05/20 | 1,268 | 1,271 | 1,226 | 1,234 | -2.14% | 69,700 | 403億6660万 | -4.49% | 11.3 | 1.87 |
| 05/19 | 1,224 | 1,264 | 1,220 | 1,261 | +3.45% | 112,100 | 412億4983万 | -2.85% | 11.54 | 1.91 |
| 05/18 | 1,243 | 1,253 | 1,214 | 1,219 | -2.71% | 94,900 | 398億7592万 | -6.45% | 11.16 | 1.85 |
| 05/15 | 1,253 | 1,256 | 1,233 | 1,253 | +0.24% | 155,100 | 409億8813万 | -4.28% | 11.47 | 1.9 |
| 05/14 | 1,270 | 1,270 | 1,248 | 1,250 | -2.19% | 96,900 | 408億9000万 | -4.8% | 11.44 | 1.9 |
| 05/13 | 1,282 | 1,288 | 1,277 | 1,278 | -0.08% | 52,500 | 418億593万 | -2.96% | 11.7 | 1.94 |
| 05/12 | 1,285 | 1,301 | 1,275 | 1,279 | +0.71% | 94,500 | 418億3864万 | -2.96% | 11.71 | 1.94 |
| 05/11 | 1,297 | 1,311 | 1,265 | 1,270 | -3.86% | 153,800 | 415億4424万 | -3.86% | 11.63 | 1.93 |
| 05/08 | 1,296 | 1,349 | 1,270 | 1,321 | +2.09% | 354,200 | 432億1255万 | -0.08% | 12.09 | 2 |
| 05/07 | 1,307 | 1,328 | 1,294 | 1,294 | +0.31% | 103,700 | 423億2932万 | -1.97% | 11.85 | 1.96 |
| 05/01 | 1,300 | 1,300 | 1,272 | 1,290 | +0.39% | 71,900 | 421億9848万 | -2.42% | 11.81 | 1.96 |
| 04/30 | 1,288 | 1,297 | 1,276 | 1,285 | -0.46% | 74,900 | 420億3492万 | -2.95% | 11.76 | 1.95 |
| 04/28 | 1,275 | 1,291 | 1,273 | 1,291 | +1.81% | 70,300 | 422億3119万 | -2.64% | 11.82 | 1.96 |
| 04/27 | 1,273 | 1,286 | 1,264 | 1,268 | -0.55% | 52,000 | 414億7881万 | -4.3% | 11.61 | 1.92 |
| 04/24 | 1,280 | 1,300 | 1,275 | 1,275 | -1.16% | 56,600 | 417億780万 | -3.77% | 11.67 | 1.93 |
| 04/23 | 1,305 | 1,312 | 1,283 | 1,290 | -1% | 57,100 | 421億9848万 | -2.71% | 11.81 | 1.96 |
| 04/22 | 1,313 | 1,319 | 1,302 | 1,303 | -0.99% | 45,800 | 426億2373万 | -1.96% | 11.93 | 1.98 |
| 04/21 | 1,320 | 1,329 | 1,310 | 1,316 | -0.3% | 54,600 | 430億4899万 | -1.13% | 12.05 | 2 |
| 04/20 | 1,334 | 1,334 | 1,307 | 1,320 | -0.45% | 54,500 | 431億7984万 | -0.83% | 12.08 | 2 |
| 04/17 | 1,336 | 1,348 | 1,325 | 1,326 | -0.9% | 42,200 | 433億7611万 | -0.45% | 12.14 | 2.01 |
| 04/16 | 1,343 | 1,355 | 1,327 | 1,338 | +0.22% | 70,300 | 437億6865万 | +0.38% | 12.25 | 2.03 |
| 04/15 | 1,348 | 1,350 | 1,334 | 1,335 | +0.75% | 80,300 | 436億7052万 | 0% | 12.22 | 2.02 |
| 04/14 | 1,338 | 1,349 | 1,325 | 1,325 | -0.97% | 39,600 | 433億4340万 | -0.9% | 12.13 | 2.01 |
| 04/13 | 1,320 | 1,338 | 1,312 | 1,338 | -0.15% | 56,300 | 437億6865万 | 0% | 12.25 | 2.03 |
| 04/10 | 1,376 | 1,379 | 1,337 | 1,340 | -2.76% | 60,100 | 438億3408万 | -0.07% | 12.27 | 2.03 |
| 04/09 | 1,385 | 1,397 | 1,377 | 1,378 | -1.01% | 46,400 | 450億7713万 | +2.68% | 12.61 | 2.09 |
| 04/08 | 1,375 | 1,400 | 1,375 | 1,392 | +2.28% | 68,300 | 455億3510万 | +3.88% | 12.74 | 2.11 |
| 04/07 | 1,364 | 1,376 | 1,357 | 1,361 | +0.74% | 36,800 | 445億2103万 | +1.64% | 12.46 | 2.06 |
| 04/06 | 1,351 | 1,358 | 1,340 | 1,351 | +0.15% | 33,100 | 441億9391万 | +0.67% | 12.37 | 2.05 |
| 04/03 | 1,339 | 1,358 | 1,331 | 1,349 | +1.73% | 75,300 | 441億2848万 | +0.22% | 12.35 | 2.05 |
| 04/02 | 1,328 | 1,347 | 1,313 | 1,326 | -0.97% | 71,100 | 433億7611万 | -1.7% | 12.14 | 2.01 |
| 04/01 | 1,320 | 1,339 | 1,314 | 1,339 | +3.96% | 75,100 | 438億136万 | -0.96% | 12.26 | 2.03 |
| 03/31 | 1,291 | 1,310 | 1,279 | 1,288 | -0.23% | 98,500 | 421億3305万 | -4.94% | 11.79 | 1.95 |
| 03/30 | 1,280 | 1,296 | 1,268 | 1,291 | -4.09% | 127,700 | 422億3119万 | -5.07% | 11.82 | 1.96 |
| 03/27 | 1,325 | 1,352 | 1,320 | 1,346 | +1.51% | 97,900 | 440億3035万 | -1.25% | 12.32 | 2.04 |
| 03/26 | 1,322 | 1,326 | 1,308 | 1,326 | -0.15% | 92,500 | 433億7611万 | -2.93% | 12.14 | 2.01 |
| 03/25 | 1,291 | 1,332 | 1,291 | 1,328 | +3.27% | 114,000 | 434億4153万 | -2.85% | 12.16 | 2.01 |
| 03/24 | 1,272 | 1,290 | 1,264 | 1,286 | +2.88% | 65,500 | 420億6763万 | -6.06% | 11.77 | 1.95 |
| 03/23 | 1,271 | 1,271 | 1,240 | 1,250 | -5.02% | 167,400 | 408億9000万 | -8.89% | 11.44 | 1.9 |
| 03/19 | 1,340 | 1,340 | 1,315 | 1,316 | -2.73% | 79,600 | 430億4899万 | -4.5% | 12.05 | 2 |
| 03/18 | 1,333 | 1,356 | 1,332 | 1,353 | +0.59% | 77,200 | 442億5933万 | -2.03% | 12.39 | 2.05 |
| 03/17 | 1,347 | 1,359 | 1,337 | 1,345 | +0.52% | 83,600 | 439億9764万 | -2.75% | 12.31 | 2.04 |
| 03/16 | 1,341 | 1,353 | 1,329 | 1,338 | +0.22% | 94,900 | 437億6865万 | -3.25% | 12.25 | 2.03 |
| 03/13 | 1,340 | 1,352 | 1,327 | 1,335 | -1.11% | 147,000 | 436億7052万 | -3.61% | 12.22 | 2.02 |
| 03/12 | 1,365 | 1,369 | 1,340 | 1,350 | -2.32% | 151,200 | 441億6120万 | -2.46% | 12.36 | 2.05 |
| 03/11 | 1,400 | 1,400 | 1,382 | 1,382 | -0.22% | 57,300 | 452億798万 | 0% | 12.65 | 2.1 |
| 03/10 | 1,380 | 1,391 | 1,366 | 1,385 | +1.47% | 87,300 | 453億612万 | +0.44% | 12.68 | 2.1 |
| 03/09 | 1,347 | 1,374 | 1,330 | 1,365 | -2.78% | 123,000 | 446億5188万 | -0.73% | 12.5 | 2.07 |
| 03/06 | 1,389 | 1,415 | 1,373 | 1,404 | +2.63% | 128,900 | 459億2764万 | +2.33% | 12.85 | 2.13 |
| 03/05 | 1,378 | 1,387 | 1,358 | 1,368 | +2.24% | 93,500 | 447億5001万 | 0% | 12.52 | 2.07 |
| 03/04 | 1,342 | 1,366 | 1,311 | 1,338 | -1.83% | 118,700 | 437億6865万 | -1.98% | 12.25 | 2.03 |
| 03/03 | 1,422 | 1,422 | 1,361 | 1,363 | -4.15% | 105,100 | 445億8645万 | +0.07% | 12.48 | 2.07 |
| 03/02 | 1,410 | 1,425 | 1,396 | 1,422 | -2.34% | 126,600 | 465億1646万 | +4.56% | 13.02 | 2.16 |
| 02/27 | 1,443 | 1,457 | 1,439 | 1,456 | +1.68% | 116,100 | 476億2867万 | +7.45% | 13.33 | 2.21 |
| 02/26 | 1,400 | 1,440 | 1,393 | 1,432 | +2.14% | 158,000 | 468億4358万 | +6.23% | 13.11 | 2.17 |
| 02/25 | 1,402 | 1,421 | 1,399 | 1,402 | -0.43% | 105,400 | 458億6222万 | +4.39% | 12.83 | 2.13 |
| 02/24 | 1,390 | 1,408 | 1,371 | 1,408 | +0.5% | 96,700 | 460億5849万 | +5.23% | 12.89 | 2.13 |
| 02/20 | 1,385 | 1,417 | 1,382 | 1,401 | +1.37% | 152,600 | 458億2951万 | +4.94% | 12.83 | 2.12 |
| 02/19 | 1,413 | 1,413 | 1,371 | 1,382 | -2.4% | 157,000 | 452億798万 | +3.75% | 12.65 | 2.1 |
| 02/18 | 1,381 | 1,430 | 1,381 | 1,416 | +3.96% | 210,000 | 463億2019万 | +6.47% | 12.96 | 2.15 |
| 02/17 | 1,364 | 1,392 | 1,348 | 1,362 | -0.37% | 117,900 | 445億5374万 | +2.71% | 12.47 | 2.07 |
| 02/16 | 1,357 | 1,372 | 1,336 | 1,367 | +0.81% | 124,900 | 447億1730万 | +3.17% | 12.51 | 2.07 |
| 02/13 | 1,374 | 1,386 | 1,341 | 1,356 | -2.66% | 197,700 | 443億5747万 | +2.49% | 12.41 | 2.06 |
| 02/12 | 1,389 | 1,401 | 1,377 | 1,393 | -0.5% | 145,400 | 455億6781万 | +5.37% | 12.75 | 2.11 |
| 02/10 | 1,393 | 1,406 | 1,388 | 1,400 | 0% | 145,600 | 457億9680万 | +6.06% | 12.82 | 2.12 |
| 02/09 | 1,355 | 1,404 | 1,339 | 1,400 | +3.32% | 234,100 | 457億9680万 | +6.38% | 12.82 | 2.12 |
| 02/06 | 1,380 | 1,382 | 1,344 | 1,355 | -2.24% | 220,500 | 443億2476万 | +3.36% | 12.4 | 2.05 |
| 02/05 | 1,321 | 1,407 | 1,295 | 1,386 | +6.37% | 395,100 | 453億3883万 | +5.96% | 12.69 | 2.1 |
| 02/04 | 1,312 | 1,324 | 1,301 | 1,303 | -0.76% | 95,900 | 426億2373万 | -0.08% | 11.93 | 1.98 |
| 02/03 | 1,315 | 1,315 | 1,299 | 1,313 | +1.86% | 95,300 | 429億5085万 | +0.77% | 12.02 | 1.99 |
| 02/02 | 1,306 | 1,325 | 1,289 | 1,289 | -1% | 80,300 | 421億6576万 | -1% | 11.8 | 1.95 |
| 01/30 | 1,293 | 1,308 | 1,282 | 1,302 | +0.85% | 100,800 | 425億9102万 | 0% | 11.92 | 1.97 |
| 01/29 | 1,273 | 1,293 | 1,273 | 1,291 | +0.55% | 76,800 | 422億3119万 | -0.77% | 11.82 | 1.96 |
| 01/28 | 1,284 | 1,287 | 1,267 | 1,284 | -1% | 53,000 | 420億220万 | -1.31% | 11.75 | 1.95 |
| 01/27 | 1,270 | 1,303 | 1,263 | 1,297 | +1.73% | 79,700 | 424億2746万 | -0.23% | 11.87 | 1.97 |
| 01/26 | 1,294 | 1,297 | 1,275 | 1,275 | -2.22% | 101,400 | 417億780万 | -1.77% | 11.67 | 1.93 |
| 01/23 | 1,300 | 1,313 | 1,300 | 1,304 | +0.46% | 66,800 | 426億5644万 | +0.62% | 11.94 | 1.98 |
| 01/22 | 1,286 | 1,310 | 1,285 | 1,298 | +0.39% | 90,400 | 424億6017万 | +0.23% | 11.88 | 1.97 |
| 01/21 | 1,319 | 1,331 | 1,287 | 1,293 | +0.31% | 140,600 | 422億9661万 | +0.08% | 11.84 | 1.96 |
| 01/20 | 1,292 | 1,302 | 1,280 | 1,289 | -0.69% | 72,400 | 421億6576万 | 0% | 11.8 | 1.95 |
| 01/19 | 1,300 | 1,314 | 1,296 | 1,298 | -0.92% | 95,900 | 424億6017万 | +0.85% | 11.88 | 1.97 |
| 01/16 | 1,345 | 1,345 | 1,306 | 1,310 | -2.53% | 74,100 | 428億5272万 | +1.95% | 11.99 | 1.99 |
| 01/15 | 1,319 | 1,358 | 1,317 | 1,344 | +1.74% | 107,300 | 439億6492万 | +4.75% | 12.3 | 2.04 |
| 01/14 | 1,320 | 1,333 | 1,307 | 1,321 | +0.08% | 72,400 | 432億1255万 | +3.2% | 12.09 | 2 |
| 01/13 | 1,338 | 1,338 | 1,306 | 1,320 | -0.45% | 91,800 | 431億7984万 | +3.37% | 12.08 | 2 |
| 01/09 | 1,327 | 1,350 | 1,320 | 1,326 | +0.61% | 91,700 | 433億7611万 | +4% | 12.14 | 2.01 |
| 01/08 | 1,319 | 1,332 | 1,312 | 1,318 | -1.13% | 60,000 | 431億1441万 | +3.53% | 12.07 | 2 |
| 01/07 | 1,323 | 1,338 | 1,312 | 1,333 | -0.67% | 144,200 | 436億509万 | +4.8% | 12.2 | 2.02 |
| 01/06 | 1,311 | 1,358 | 1,311 | 1,342 | +2.99% | 284,400 | 438億9950万 | +5.67% | 12.29 | 2.03 |
| 01/05 | 1,275 | 1,305 | 1,270 | 1,303 | +2.6% | 182,000 | 426億2373万 | +2.84% | 11.93 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 1,280 | 1,283 | 1,268 | 1,270 | -1.24% | 59,000 | 415億4424万 | +0.24% | 11.63 | 1.94 |
| 12/29 | 1,267 | 1,287 | 1,267 | 1,286 | 0% | 87,500 | 420億6763万 | +1.42% | 11.77 | 1.97 |
| 12/26 | 1,301 | 1,304 | 1,280 | 1,286 | +0.23% | 120,900 | 420億6763万 | +1.42% | 11.77 | 1.97 |
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 | 1,391 2026/5/29 | 219,700 | 455億239万 | +8.08% 1,287 | |||
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）
- 2026/05/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
59円（2012/12/28） - 2268%（23.68倍）
1,391円（5/29）
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。
