鎌倉新書（6184）の株価チャート
株価
6/19
- 前日 (6/18)
- 497
- 始値
- 495
- 高値
- 501
- 安値
- 482
- 終値 -3.02%
- 482
- 出来高 +38.28%
- 349,300
乖離率
- 株価（5日）
移動平均値 - -0.82%
486 - 株価（25日）
移動平均値 - +4.1%
463 - 出来高（5日）
移動平均値 - +36.99%
254,980
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 495 | 501 | 482 | 482 | -3.02% | 349,300 | 198億5597万 | +4.1% | 18.05 | 3.64 |
| 06/18 | 497 | 504 | 492 | 497 | +1.43% | 252,600 | 204億7390万 | +7.58% | 18.61 | 3.75 |
| 06/17 | 483 | 494 | 483 | 490 | +1.45% | 219,100 | 201億8553万 | +6.29% | 18.35 | 3.7 |
| 06/16 | 481 | 483 | 474 | 483 | +1.26% | 188,700 | 198億9717万 | +5% | 18.09 | 3.65 |
| 06/15 | 478 | 479 | 470 | 477 | 0% | 265,200 | 196億5000万 | +3.92% | 17.86 | 3.6 |
| 06/12 | 456 | 478 | 451 | 477 | +5.76% | 395,100 | 196億5000万 | +3.92% | 17.86 | 3.6 |
| 06/11 | 460 | 463 | 445 | 451 | -1.31% | 257,900 | 185億7893万 | -1.74% | 16.89 | 3.4 |
| 06/10 | 460 | 462 | 456 | 457 | -0.22% | 107,600 | 188億2610万 | -0.65% | 17.11 | 3.45 |
| 06/09 | 460 | 463 | 456 | 458 | +0.44% | 119,400 | 188億6729万 | -0.65% | 17.15 | 3.46 |
| 06/08 | 452 | 458 | 450 | 456 | -0.87% | 244,000 | 187億8490万 | -1.08% | 17.08 | 3.44 |
| 06/05 | 448 | 464 | 448 | 460 | +3.37% | 156,500 | 189億4968万 | -0.43% | 17.23 | 3.47 |
| 06/04 | 450 | 450 | 444 | 445 | -1.33% | 150,600 | 183億3176万 | -3.89% | 16.67 | 3.36 |
| 06/03 | 453 | 453 | 445 | 451 | -0.44% | 170,900 | 185億7893万 | -2.8% | 16.89 | 3.4 |
| 06/02 | 455 | 457 | 449 | 453 | -0.88% | 177,200 | 186億6132万 | -2.58% | 16.96 | 3.42 |
| 06/01 | 461 | 461 | 452 | 457 | -0.44% | 152,000 | 188億2610万 | -1.93% | 17.11 | 3.45 |
| 05/29 | 458 | 462 | 457 | 459 | +1.1% | 109,400 | 189億849万 | -1.5% | 17.19 | 3.46 |
| 05/28 | 460 | 460 | 454 | 454 | -0.87% | 141,400 | 187億251万 | -2.78% | 17 | 3.43 |
| 05/27 | 457 | 460 | 454 | 458 | +0.66% | 112,000 | 188億6729万 | -2.14% | 17.15 | 3.46 |
| 05/26 | 458 | 460 | 454 | 455 | -0.66% | 119,500 | 187億4371万 | -2.99% | 17.04 | 3.43 |
| 05/25 | 465 | 465 | 454 | 458 | -0.87% | 139,600 | 188億6729万 | -2.55% | 17.15 | 3.46 |
| 05/22 | 460 | 463 | 456 | 462 | +0.43% | 102,900 | 190億3207万 | -1.7% | 17.3 | 3.49 |
| 05/21 | 458 | 467 | 457 | 460 | +0.88% | 195,900 | 189億4968万 | -2.34% | 17.23 | 3.47 |
| 05/20 | 468 | 468 | 455 | 456 | -1.94% | 111,900 | 187億8490万 | -3.18% | 17.08 | 3.44 |
| 05/19 | 460 | 468 | 460 | 465 | +2.42% | 108,800 | 191億5566万 | -1.27% | 17.41 | 3.51 |
| 05/18 | 461 | 461 | 453 | 454 | -1.3% | 183,800 | 187億251万 | -3.81% | 17 | 3.43 |
| 05/15 | 465 | 468 | 460 | 460 | -0.65% | 123,900 | 189億4968万 | -2.75% | 17.23 | 3.47 |
| 05/14 | 473 | 473 | 463 | 463 | -1.7% | 143,800 | 190億7327万 | -2.11% | 17.34 | 3.5 |
| 05/13 | 470 | 473 | 468 | 471 | +0.64% | 122,700 | 194億283万 | -0.42% | 17.64 | 3.56 |
| 05/12 | 474 | 474 | 466 | 468 | -1.89% | 175,500 | 192億7924万 | -1.06% | 17.53 | 3.53 |
| 05/11 | 481 | 484 | 474 | 477 | -0.42% | 126,900 | 196億5000万 | +0.63% | 17.86 | 3.6 |
| 05/08 | 478 | 480 | 474 | 479 | +0.84% | 94,800 | 197億3239万 | +1.27% | 17.94 | 3.62 |
| 05/07 | 473 | 480 | 472 | 475 | +1.71% | 318,400 | 195億6761万 | +0.64% | 17.79 | 3.59 |
| 05/01 | 470 | 471 | 465 | 467 | -0.85% | 142,300 | 192億3805万 | -1.06% | 17.49 | 3.53 |
| 04/30 | 478 | 478 | 470 | 471 | -2.08% | 118,700 | 194億283万 | -0.21% | 17.64 | 3.38 |
| 04/28 | 480 | 483 | 479 | 481 | +0.63% | 136,700 | 198億1478万 | +1.91% | 18.01 | 3.46 |
| 04/27 | 474 | 483 | 474 | 478 | +1.27% | 144,600 | 196億9119万 | +1.27% | 17.9 | 3.43 |
| 04/24 | 470 | 477 | 470 | 472 | +0.21% | 108,900 | 194億4402万 | +0.21% | 17.68 | 3.39 |
| 04/23 | 471 | 474 | 466 | 471 | 0% | 145,900 | 194億283万 | 0% | 17.64 | 3.38 |
| 04/22 | 476 | 478 | 471 | 471 | -0.84% | 130,800 | 194億283万 | 0% | 17.64 | 3.38 |
| 04/21 | 481 | 481 | 472 | 475 | -0.63% | 126,200 | 195億6761万 | +0.64% | 17.79 | 3.41 |
| 04/20 | 479 | 481 | 475 | 478 | -0.21% | 136,200 | 196億9119万 | +1.06% | 17.9 | 3.43 |
| 04/17 | 478 | 483 | 476 | 479 | +0.42% | 129,300 | 197億3239万 | +1.27% | 17.94 | 3.44 |
| 04/16 | 480 | 485 | 476 | 477 | -0.21% | 136,400 | 196億5000万 | +0.63% | 17.86 | 3.43 |
| 04/15 | 475 | 479 | 473 | 478 | +1.49% | 137,900 | 196億9119万 | +0.42% | 17.9 | 3.43 |
| 04/14 | 466 | 472 | 466 | 471 | +1.07% | 167,800 | 194億283万 | -1.46% | 17.64 | 3.38 |
| 04/13 | 465 | 466 | 461 | 466 | +0.22% | 90,400 | 191億9685万 | -2.71% | 17.45 | 3.35 |
| 04/10 | 469 | 472 | 461 | 465 | -0.64% | 205,400 | 191億5566万 | -3.53% | 17.41 | 3.34 |
| 04/09 | 484 | 484 | 468 | 468 | -3.51% | 325,400 | 192億7924万 | -3.31% | 17.53 | 3.36 |
| 04/08 | 482 | 487 | 480 | 485 | +2.11% | 250,500 | 199億7956万 | -0.21% | 18.16 | 3.48 |
| 04/07 | 472 | 482 | 471 | 475 | +0.64% | 128,200 | 195億6761万 | -2.46% | 17.79 | 3.41 |
| 04/06 | 469 | 473 | 468 | 472 | +1.29% | 73,300 | 194億4402万 | -3.67% | 17.68 | 3.39 |
| 04/03 | 467 | 473 | 466 | 466 | -1.06% | 109,500 | 191億9685万 | -5.67% | 17.45 | 3.35 |
| 04/02 | 475 | 479 | 467 | 471 | -0.42% | 196,600 | 194億283万 | -5.42% | 17.64 | 3.38 |
| 04/01 | 472 | 474 | 466 | 473 | +2.38% | 107,400 | 194億8522万 | -5.59% | 17.71 | 3.4 |
| 03/31 | 460 | 468 | 458 | 462 | +0.65% | 141,200 | 190億3207万 | -8.33% | 17.3 | 3.32 |
| 03/30 | 459 | 462 | 454 | 459 | -2.75% | 229,900 | 189億849万 | -9.65% | 17.19 | 3.3 |
| 03/27 | 464 | 476 | 460 | 472 | +1.29% | 186,900 | 194億4402万 | -7.99% | 17.68 | 3.39 |
| 03/26 | 473 | 473 | 461 | 466 | -1.06% | 142,100 | 191億9685万 | -9.69% | 17.45 | 3.35 |
| 03/25 | 467 | 476 | 467 | 471 | +0.86% | 205,700 | 194億283万 | -9.42% | 17.64 | 3.38 |
| 03/24 | 466 | 469 | 461 | 467 | +2.64% | 203,300 | 192億3805万 | -10.88% | 17.49 | 3.36 |
| 03/23 | 460 | 464 | 451 | 455 | -4.01% | 345,100 | 187億4371万 | -13.66% | 17.04 | 3.27 |
| 03/19 | 482 | 485 | 473 | 474 | -3.27% | 388,900 | 195億2641万 | -10.9% | 17.75 | 3.41 |
| 03/18 | 490 | 490 | 481 | 490 | +0.82% | 212,200 | 201億8553万 | -8.58% | 18.35 | 3.52 |
| 03/17 | 487 | 496 | 485 | 486 | -0.21% | 230,500 | 200億2075万 | -9.83% | 18.2 | 3.49 |
| 03/16 | 488 | 491 | 482 | 487 | -0.41% | 279,900 | 200億6195万 | -10.15% | 18.24 | 3.5 |
| 03/13 | 480 | 495 | 478 | 489 | -3.36% | 830,700 | 201億4434万 | -10.44% | 18.31 | 3.51 |
| 03/12 | 520 | 535 | 499 | 506 | -3.44% | 1,301,100 | 208億4465万 | -7.83% | 18.95 | 3.64 |
| 03/11 | 521 | 530 | 520 | 524 | +0.58% | 189,600 | 215億8616万 | -4.9% | 19.62 | 3.76 |
| 03/10 | 524 | 526 | 515 | 521 | +1.17% | 198,300 | 214億6258万 | -5.79% | 19.51 | 3.74 |
| 03/09 | 510 | 518 | 501 | 515 | -2.46% | 361,500 | 212億1541万 | -7.21% | 19.29 | 3.7 |
| 03/06 | 519 | 529 | 516 | 528 | +1.34% | 143,400 | 217億5094万 | -5.38% | 19.77 | 3.79 |
| 03/05 | 520 | 531 | 518 | 521 | +2.16% | 218,100 | 214億6258万 | -7.13% | 19.51 | 3.74 |
| 03/04 | 518 | 520 | 503 | 510 | -3.04% | 370,600 | 210億943万 | -9.57% | 19.1 | 3.66 |
| 03/03 | 541 | 541 | 523 | 526 | -3.31% | 375,200 | 216億6855万 | -7.23% | 19.7 | 3.78 |
| 03/02 | 551 | 551 | 538 | 544 | -2.68% | 355,400 | 224億1006万 | -4.73% | 20.37 | 3.91 |
| 02/27 | 565 | 565 | 558 | 559 | -0.89% | 258,600 | 230億2798万 | -2.44% | 20.93 | 4.02 |
| 02/26 | 567 | 571 | 561 | 564 | +0.71% | 135,700 | 232億3396万 | -1.91% | 21.12 | 4.05 |
| 02/25 | 555 | 566 | 555 | 560 | +1.08% | 153,800 | 230億6918万 | -2.95% | 20.97 | 4.02 |
| 02/24 | 555 | 560 | 549 | 554 | -0.36% | 200,300 | 228億2201万 | -4.32% | 20.75 | 3.98 |
| 02/20 | 567 | 569 | 556 | 556 | -2.28% | 191,900 | 229億440万 | -4.47% | 20.82 | 3.99 |
| 02/19 | 569 | 572 | 566 | 569 | +0.18% | 114,100 | 234億3993万 | -2.74% | 21.31 | 4.09 |
| 02/18 | 563 | 568 | 561 | 568 | +1.07% | 81,100 | 233億9874万 | -3.24% | 21.27 | 4.08 |
| 02/17 | 564 | 573 | 559 | 562 | 0% | 190,000 | 231億5157万 | -4.75% | 21.05 | 4.04 |
| 02/16 | 559 | 567 | 558 | 562 | +0.9% | 164,600 | 231億5157万 | -5.23% | 21.05 | 4.04 |
| 02/13 | 572 | 573 | 557 | 557 | -2.11% | 208,100 | 229億4559万 | -6.54% | 20.86 | 4 |
| 02/12 | 575 | 575 | 563 | 569 | -1.04% | 187,400 | 234億3993万 | -5.01% | 21.31 | 4.09 |
| 02/10 | 561 | 575 | 561 | 575 | +3.23% | 226,700 | 236億8710万 | -4.33% | 21.53 | 4.13 |
| 02/09 | 564 | 565 | 557 | 557 | -0.54% | 180,800 | 229億4559万 | -7.48% | 20.86 | 4 |
| 02/06 | 571 | 572 | 555 | 560 | -4.11% | 321,200 | 230億6918万 | -7.44% | 20.97 | 4.02 |
| 02/05 | 571 | 585 | 567 | 584 | +2.64% | 233,800 | 240億5786万 | -3.95% | 21.87 | 4.2 |
| 02/04 | 562 | 571 | 560 | 569 | +0.35% | 224,100 | 234億3993万 | -6.72% | 21.31 | 4.09 |
| 02/03 | 572 | 573 | 563 | 567 | -1.05% | 180,700 | 233億5754万 | -7.35% | 21.23 | 4.07 |
| 02/02 | 576 | 583 | 572 | 573 | -0.87% | 226,400 | 236億471万 | -6.68% | 21.46 | 4.12 |
| 01/30 | 580 | 583 | 571 | 578 | -0.69% | 172,900 | 238億1069万 | -5.86% | 29.62 | 3.72 |
| 01/29 | 569 | 584 | 565 | 582 | -1.19% | 625,400 | 239億7547万 | -5.21% | 29.82 | 3.75 |
| 01/28 | 591 | 598 | 589 | 589 | -1.34% | 1,068,500 | 242億6383万 | -4.23% | 30.18 | 3.79 |
| 01/27 | 601 | 603 | 592 | 597 | -0.67% | 335,000 | 245億9339万 | -3.08% | 30.59 | 3.85 |
| 01/26 | 610 | 611 | 600 | 601 | -1.64% | 435,400 | 247億5817万 | -2.12% | 30.8 | 3.87 |
| 01/23 | 610 | 613 | 606 | 611 | +0.99% | 191,500 | 251億7012万 | -0.33% | 31.31 | 3.94 |
| 01/22 | 606 | 609 | 603 | 605 | -0.33% | 243,100 | 249億2295万 | -0.98% | 31 | 3.9 |
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 | |
| 2016年 1月期 | 251 4,010 12/8 | 85 1,354 1/21 | 68,840,000 4,302,500 12/8 | 77億3930万 | 27億1477万 | +38.79% 2/22 | -32.02% 1/21 |
| 2017年 1月期 | 317 5,070 4/25 | 80 1,280 2/12 | 3,518,400 219,900 2/18 | 101億6535万 | 25億6640万 | +49.59% 3/29 | -19.47% 6/16 |
| 2018年 1月期 | 589 2,357 1/31 | 235 938 2/20 | 1,672,000 418,000 6/9 | 216億5140万 | 79億21万 | +26.18% 4/20 | -9.97% 9/22 |
| 2019年 1月期 | 1,647 9/21 | 503 2,013 2/14 | 5,492,800 1,373,200 3/26 | 611億8670万 | 184億9141万 | +50.2% 3/23 | -21.21% 10/29 |
| 2020年 1月期 | 2,084 12/4 | 1,266 4/23 | 2,860,500 3/15 | 795億3377万 | 474億3752万 | +23.11% 12/4 | -21.79% 3/9 |
| 2021年 1月期 | 1,769 2/10 | 745 8/3 | 1,703,500 3/13 | 679億3030万 | 288億2673万 | +18.37% 11/11 | -38.36% 3/13 |
| 2022年 1月期 | 1,417 4/9 | 475 1/28 | 4,517,500 3/15 | 549億5352万 | 184億7769万 | +27.22% 3/15 | -21.29% 12/17 |
| 2023年 1月期 | 1,128 12/14 | 392 3/9 | 5,123,600 12/13 | 439億6628万 | 152億4895万 | +32.55% 12/13 | -20.54% 3/9 |
| 2024年 1月期 | 1,197 3/8 | 486 12/19 12/18 | 2,248,800 3/10 | 467億1316万 | 189億7402万 | +18.03% 1/17 | -13.65% 12/18 |
| 2025年 1月期 | 788 3/18 | 348 8/5 | 4,604,900 9/17 | 307億6446万 | 135億8856万 | +27.49% 3/18 | -22.55% 4/19 |
| 2026年 1月期 | 698 9/12 | 382 4/7 | 1,309,800 12/18 | 272億6639万 | 149億2229万 | +13.66% 6/13 | -16.18% 4/7 |
| 最新 | 482 2026/6/19 | 349,300 | 198億5597万 | +4.1% 463 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- 189%（2.89倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/06/19 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
80円（2016/02/12） - 503%（6.03倍）
482円（6/19）
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。
