- 6196
- 2026/10/02
- 時価
- 811億円
- PER 予
- 14.24倍
- 2016年以降
- 9.64-100.38倍
（2016-2025年） - PBR
- 3.79倍
- 2016年以降
- 2.12-20.47倍
（2016-2025年） - 配当 予
- 4.61%
- ROE 予
- 26.58%
- ROA 予
- 22.16%
- 資料
- Link
- CSV,JSON
ストライクグループ（6196）の時価総額の推移
- 2016年8月31日
- 204億8965万
- 2017年8月31日
- 428億5019万
- 2018年8月31日
- 729億8468万
- 2019年8月30日
- 515億8124万
- 2020年8月31日
- 914億1272万
- 2021年9月30日
- 807億3160万
- 2022年9月30日
- 739億240万
- 2023年9月29日
- 644億639万
- 2024年9月30日
- 835億3214万
- 2025年9月30日
- 849億7222万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | 1,415 | 1,419 | 1,396 | 1,409 | -0.42% | 298,000 | - | +0.43% | - | - |
| 10/01 | 1,385 | 1,419 | 1,381 | 1,415 | +1.51% | 337,600 | - | +1% | - | - |
| 09/30 | 1,380 | 1,398 | 1,370 | 1,394 | +1.46% | 329,700 | - | -0.36% | - | - |
| 09/29 | 1,354 | 1,382 | 1,346 | 1,374 | -2.35% | 706,000 | - | -1.72% | - | - |
| 09/28 | 1,424 | 1,427 | 1,401 | 1,407 | -1.19% | 469,200 | - | +0.72% | - | - |
| 09/25 | 1,429 | 1,436 | 1,412 | 1,424 | +0.07% | 375,400 | - | +2.23% | - | - |
| 09/24 | 1,453 | 1,453 | 1,422 | 1,423 | -2.06% | 422,800 | - | +2.45% | - | - |
| 09/18 | 1,450 | 1,470 | 1,437 | 1,453 | +1.18% | 534,500 | - | +4.83% | - | - |
| 09/17 | 1,427 | 1,443 | 1,423 | 1,436 | +0.98% | 383,400 | - | +3.91% | - | - |
| 09/16 | 1,412 | 1,426 | 1,404 | 1,422 | +0.78% | 404,800 | - | +3.27% | - | - |
| 09/15 | 1,416 | 1,417 | 1,403 | 1,411 | -0.35% | 249,200 | - | +2.77% | - | - |
| 09/14 | 1,383 | 1,416 | 1,383 | 1,416 | +1.58% | 392,000 | - | +3.43% | - | - |
| 09/11 | 1,380 | 1,400 | 1,377 | 1,394 | -0.36% | 335,800 | - | +2.12% | - | - |
| 09/10 | 1,397 | 1,408 | 1,387 | 1,399 | +0.14% | 223,300 | - | +2.72% | - | - |
| 09/09 | 1,385 | 1,417 | 1,371 | 1,397 | +0.22% | 467,200 | - | +2.87% | - | - |
| 09/08 | 1,404 | 1,412 | 1,389 | 1,394 | -1.2% | 319,300 | - | +2.88% | - | - |
| 09/07 | 1,398 | 1,416 | 1,380 | 1,411 | +0.71% | 535,600 | - | +4.36% | - | - |
| 09/04 | 1,403 | 1,414 | 1,390 | 1,401 | +1.08% | 328,500 | - | +3.93% | - | - |
| 09/03 | 1,384 | 1,396 | 1,375 | 1,386 | +0.73% | 404,000 | - | +2.82% | - | - |
| 09/02 | 1,415 | 1,418 | 1,376 | 1,376 | -3.51% | 633,400 | - | +2.23% | - | - |
| 09/01 | 1,428 | 1,456 | 1,415 | 1,426 | -2.19% | 866,100 | - | +6.02% | - | - |
| 08/31 | 1,450 | 1,459 | 1,421 | 1,458 | +8% | 1,545,500 | - | +8.64% | - | - |
| 08/28 | 1,347 | 1,356 | 1,344 | 1,350 | +0.82% | 209,400 | - | +0.97% | - | - |
| 08/27 | 1,367 | 1,367 | 1,337 | 1,339 | -1.98% | 401,600 | - | +0.15% | - | - |
| 08/26 | 1,367 | 1,373 | 1,360 | 1,366 | +0.44% | 377,900 | - | +2.17% | - | - |
| 08/25 | 1,364 | 1,380 | 1,356 | 1,360 | -0.29% | 456,100 | - | +1.8% | - | - |
| 08/24 | 1,368 | 1,385 | 1,362 | 1,364 | +0.37% | 281,300 | - | +2.17% | - | - |
| 08/21 | 1,348 | 1,367 | 1,341 | 1,359 | +0.44% | 313,500 | - | +1.8% | - | - |
| 08/20 | 1,319 | 1,353 | 1,312 | 1,353 | +3.6% | 348,700 | - | +1.27% | - | - |
| 08/19 | 1,320 | 1,322 | 1,300 | 1,306 | -1.73% | 306,200 | - | -2.32% | - | - |
| 08/18 | 1,340 | 1,342 | 1,328 | 1,329 | -1.12% | 233,900 | - | -0.75% | - | - |
| 08/17 | 1,336 | 1,344 | 1,326 | 1,344 | +0.15% | 316,200 | - | +0.37% | - | - |
| 08/14 | 1,317 | 1,349 | 1,315 | 1,342 | +1.74% | 368,900 | - | +0.22% | - | - |
| 08/13 | 1,319 | 1,327 | 1,312 | 1,319 | -0.3% | 242,700 | - | -1.49% | - | - |
| 08/12 | 1,332 | 1,333 | 1,312 | 1,323 | 0% | 313,800 | - | -1.34% | - | - |
| 08/10 | 1,315 | 1,328 | 1,307 | 1,323 | +1.22% | 302,600 | - | -1.34% | - | - |
| 08/07 | 1,317 | 1,317 | 1,301 | 1,307 | -0.68% | 268,400 | - | -2.46% | - | - |
| 08/06 | 1,309 | 1,318 | 1,297 | 1,316 | +1.23% | 278,300 | - | -1.72% | - | - |
| 08/05 | 1,326 | 1,337 | 1,300 | 1,300 | -2.26% | 351,400 | - | -2.69% | - | - |
| 08/04 | 1,316 | 1,333 | 1,306 | 1,330 | +1.99% | 496,700 | - | -0.37% | - | - |
| 08/03 | 1,323 | 1,323 | 1,282 | 1,304 | -1.36% | 523,700 | - | -2.1% | - | - |
| 07/31 | 1,290 | 1,329 | 1,248 | 1,322 | -4.69% | 1,273,200 | - | -0.6% | - | - |
| 07/30 | 1,356 | 1,402 | 1,349 | 1,387 | +2.06% | 742,300 | - | +4.52% | - | - |
| 07/29 | 1,352 | 1,364 | 1,344 | 1,359 | +1.34% | 319,000 | - | +2.88% | - | - |
| 07/28 | 1,350 | 1,354 | 1,335 | 1,341 | -1.11% | 337,900 | - | +1.9% | - | - |
| 07/27 | 1,350 | 1,364 | 1,347 | 1,356 | +1.35% | 274,400 | - | +3.2% | - | - |
| 07/24 | 1,320 | 1,340 | 1,318 | 1,338 | +0.45% | 260,300 | - | +2.14% | - | - |
| 07/23 | 1,333 | 1,343 | 1,323 | 1,332 | -0.6% | 201,700 | - | +1.91% | - | - |
| 07/22 | 1,355 | 1,355 | 1,338 | 1,340 | -0.59% | 178,100 | - | +2.68% | - | - |
| 07/21 | 1,350 | 1,357 | 1,333 | 1,348 | +0.6% | 281,500 | - | +3.61% | - | - |
| 07/17 | 1,360 | 1,360 | 1,327 | 1,340 | -2.05% | 251,900 | - | +3.24% | - | - |
| 07/16 | 1,374 | 1,384 | 1,363 | 1,368 | -0.87% | 227,600 | - | +5.64% | - | - |
| 07/15 | 1,376 | 1,380 | 1,361 | 1,380 | +0.73% | 219,000 | - | +6.98% | - | - |
| 07/14 | 1,359 | 1,382 | 1,358 | 1,370 | +1.86% | 403,400 | - | +6.61% | - | - |
| 07/13 | 1,348 | 1,364 | 1,344 | 1,345 | +0.3% | 325,600 | - | +5.08% | - | - |
| 07/10 | 1,342 | 1,355 | 1,338 | 1,341 | +0.22% | 209,400 | - | +5.09% | - | - |
| 07/09 | 1,339 | 1,351 | 1,333 | 1,338 | -1.11% | 251,300 | - | +5.19% | - | - |
| 07/08 | 1,352 | 1,359 | 1,344 | 1,353 | +0.07% | 225,500 | - | +6.79% | - | - |
| 07/07 | 1,345 | 1,362 | 1,339 | 1,352 | +0.9% | 368,700 | - | +7.22% | - | - |
| 07/06 | 1,307 | 1,344 | 1,306 | 1,340 | +3% | 345,200 | - | +6.6% | - | - |
| 07/03 | 1,290 | 1,302 | 1,290 | 1,301 | +1.72% | 204,600 | - | +3.83% | - | - |
| 07/02 | 1,265 | 1,289 | 1,257 | 1,279 | +2.57% | 231,000 | - | +2.24% | - | - |
| 07/01 | 1,258 | 1,269 | 1,245 | 1,247 | -0.8% | 167,800 | - | -0.16% | - | - |
| 06/30 | 1,269 | 1,275 | 1,256 | 1,257 | -0.48% | 212,500 | - | +0.64% | - | - |
| 06/29 | 1,252 | 1,268 | 1,251 | 1,263 | +1.69% | 323,400 | - | +1.28% | - | - |
| 06/26 | 1,246 | 1,252 | 1,235 | 1,242 | -0.4% | 208,000 | - | -0.24% | - | - |
| 06/25 | 1,255 | 1,260 | 1,245 | 1,247 | +0.08% | 208,800 | - | +0.16% | - | - |
| 06/24 | 1,259 | 1,265 | 1,246 | 1,246 | -0.16% | 214,800 | - | +0.24% | - | - |
| 06/23 | 1,275 | 1,275 | 1,248 | 1,248 | -2.04% | 305,600 | - | +0.48% | - | - |
| 06/22 | 1,277 | 1,310 | 1,271 | 1,274 | +0.71% | 343,800 | - | +2.74% | - | - |
| 06/19 | 1,283 | 1,284 | 1,258 | 1,265 | +0.08% | 251,800 | - | +2.35% | - | - |
| 06/18 | 1,265 | 1,279 | 1,251 | 1,264 | -0.08% | 184,400 | - | +2.43% | - | - |
| 06/17 | 1,283 | 1,287 | 1,263 | 1,265 | +0.08% | 183,400 | - | +2.6% | - | - |
| 06/16 | 1,261 | 1,269 | 1,253 | 1,264 | -0.39% | 149,400 | - | +2.6% | - | - |
| 06/15 | 1,270 | 1,286 | 1,262 | 1,269 | +0.55% | 217,700 | - | +3.25% | - | - |
| 06/12 | 1,269 | 1,269 | 1,241 | 1,262 | +1.86% | 337,700 | - | +2.85% | - | - |
| 06/11 | 1,243 | 1,243 | 1,227 | 1,239 | -0.4% | 250,500 | - | +1.06% | - | - |
| 06/10 | 1,240 | 1,262 | 1,237 | 1,244 | -0.48% | 229,400 | - | +1.55% | - | - |
| 06/09 | 1,248 | 1,266 | 1,243 | 1,250 | +0.64% | 206,900 | - | +2.21% | - | - |
| 06/08 | 1,232 | 1,259 | 1,225 | 1,242 | +0.16% | 355,400 | - | +1.39% | - | - |
| 06/05 | 1,228 | 1,251 | 1,223 | 1,240 | +1.81% | 395,400 | - | +0.98% | - | - |
| 06/04 | 1,210 | 1,223 | 1,194 | 1,218 | +0.66% | 369,500 | - | -0.81% | - | - |
| 06/03 | 1,240 | 1,241 | 1,210 | 1,210 | -2.18% | 521,800 | - | -1.47% | - | - |
| 06/02 | 1,233 | 1,241 | 1,210 | 1,237 | -0.8% | 429,000 | - | -0.08% | - | - |
| 06/01 | 1,270 | 1,276 | 1,242 | 1,247 | -1.03% | 400,100 | - | +0.16% | - | - |
| 05/29 | 1,231 | 1,281 | 1,231 | 1,260 | +2.44% | 446,200 | - | +0.72% | - | - |
| 05/28 | 1,225 | 1,233 | 1,215 | 1,230 | -0.57% | 330,000 | - | -2.23% | - | - |
| 05/27 | 1,232 | 1,239 | 1,214 | 1,237 | +1.14% | 291,000 | - | -2.37% | - | - |
| 05/26 | 1,214 | 1,238 | 1,214 | 1,223 | +0.91% | 398,500 | - | -4.23% | - | - |
| 05/25 | 1,221 | 1,222 | 1,195 | 1,212 | -1.46% | 386,700 | - | -5.83% | - | - |
| 05/22 | 1,210 | 1,244 | 1,210 | 1,230 | +1.99% | 311,900 | - | -5.24% | - | - |
| 05/21 | 1,210 | 1,220 | 1,201 | 1,206 | +0.08% | 344,200 | - | -7.66% | - | - |
| 05/20 | 1,212 | 1,224 | 1,193 | 1,205 | -0.58% | 402,600 | - | -8.3% | - | - |
| 05/19 | 1,197 | 1,223 | 1,190 | 1,212 | +3.24% | 437,500 | - | -8.46% | - | - |
| 05/18 | 1,218 | 1,218 | 1,166 | 1,174 | -3.77% | 815,200 | - | -11.99% | - | - |
| 05/15 | 1,230 | 1,244 | 1,210 | 1,220 | -1.29% | 250,500 | - | -9.23% | - | - |
| 05/14 | 1,213 | 1,240 | 1,204 | 1,236 | +0.57% | 372,400 | - | -8.58% | - | - |
| 05/13 | 1,202 | 1,232 | 1,201 | 1,229 | +2.25% | 328,600 | - | -9.57% | - | - |
| 05/12 | 1,219 | 1,222 | 1,197 | 1,202 | -0.99% | 494,600 | - | -11.94% | - | - |
| 05/11 | 1,235 | 1,241 | 1,207 | 1,214 | -1.54% | 749,600 | - | -11.58% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 8月期 | 563 10,130 7/5 | 292 5,250 6/24 | 17,389,800 966,100 7/5 | 297億6194万 | 154億2450万 | 204億8965万 8/31 |
| 2017年 8月期 | 1,195 7,170 12/12 | 355 6,400 9/15 6,390 9/5 | 7,848,000 436,000 10/18 | 640億3742万 | 190億2144万 | 428億5019万 8/31 |
| 2018年 8月期 | 1,590 4,770 6/22 | 661 3,965 9/8 | 1,740,000 290,000 4/11 | 923億1953万 | 383億6970万 | 729億8468万 8/31 |
| 2019年 8月期 | 1,410 4,230 9/28 | 511 1,532 1/4 | 2,626,800 875,600 3/29 | 818億6826万 | 296億5063万 | 515億8124万 8/30 |
| 2020年 8月期 | 1,900 5,700 1/10 | 786 2,358 3/23 | 2,664,000 888,000 12/25 | 1103億1894万 | 456億3720万 | 914億1272万 8/31 |
| 2021年 9月期 | 2,340 7,020 10/15 | 1,197 3,590 8/18 | 2,526,000 842,000 9/23 | 1358億6648万 | 694億8157万 | 807億3160万 9/30 |
| 2022年 9月期 | 2,033 6,100 11/25 6,100 11/17 | 1,017 3,050 6/20 | 2,601,300 867,100 11/2 | 1180億6062万 | 590億3031万 | 739億240万 9/30 |
| 2023年 9月期 | 1,647 4,940 1/30 | 938 2,814 8/2 | 1,867,500 622,500 2/1 | 956億974万 | 544億6271万 | 644億639万 9/29 |
| 2024年 9月期 | 1,857 5,570 3/1 | 1,002 3,005 8/5 | 3,327,600 1,109,200 1/31 | 1078億289万 | 581億5937万 | 835億3214万 9/30 |
| 2025年 9月期 | 1,562 4,685 10/22 | 790 2,370 4/7 | 3,125,700 1,041,900 10/31 | 906億7442万 | 458億6945万 | 849億7222万 9/30 |
| 最新 | 1,409 2026/10/2 | 298,000 | 811億7108万 | |||
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。
