ストライク（6196）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,218
- 始値
- 1,227
- 高値
- 1,239
- 安値
- 1,210
- 終値 +1.23%
- 1,233
- 出来高 -24.39%
- 674,400
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,250 - 株価（25日）
移動平均値 - -10.52%
1,378 - 出来高（5日）
移動平均値 - -49.97%
1,347,920
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,227 | 1,239 | 1,210 | 1,233 | +1.23% | 674,400 | 710億3189万 | -10.52% | 14.14 | 3.57 |
| 05/07 | 1,217 | 1,238 | 1,195 | 1,218 | +2.61% | 891,900 | 701億6776万 | -11.87% | 13.96 | 3.52 |
| 05/01 | 1,218 | 1,229 | 1,185 | 1,187 | -9.67% | 2,793,900 | 683億8188万 | -14.36% | 13.61 | 3.43 |
| 04/30 | 1,297 | 1,327 | 1,280 | 1,314 | +1.23% | 895,900 | 756億9822万 | -5.54% | 15.06 | 3.8 |
| 04/28 | 1,278 | 1,317 | 1,262 | 1,298 | +3.18% | 1,483,500 | 747億7648万 | -6.69% | 14.88 | 3.75 |
| 04/27 | 1,238 | 1,263 | 1,226 | 1,258 | +3.37% | 1,229,000 | 724億7212万 | -9.63% | 14.42 | 3.64 |
| 04/24 | 1,263 | 1,299 | 1,196 | 1,217 | -15.66% | 2,543,400 | 701億1015万 | -12.63% | 13.95 | 3.52 |
| 04/23 | 1,440 | 1,448 | 1,416 | 1,443 | +1.62% | 312,900 | 831億2978万 | +3.37% | 16.54 | 4.17 |
| 04/22 | 1,423 | 1,429 | 1,400 | 1,420 | +1.28% | 272,300 | 818億478万 | +1.94% | 16.28 | 4.11 |
| 04/21 | 1,448 | 1,449 | 1,399 | 1,402 | -1.13% | 247,500 | 807億6781万 | +0.86% | 16.07 | 4.05 |
| 04/20 | 1,465 | 1,465 | 1,388 | 1,418 | -2.68% | 399,700 | 816億8956万 | +2.16% | 16.26 | 4.1 |
| 04/17 | 1,480 | 1,498 | 1,457 | 1,457 | -1.89% | 216,300 | 839億3631万 | +5.12% | 16.7 | 4.21 |
| 04/16 | 1,504 | 1,524 | 1,479 | 1,485 | -0.8% | 241,000 | 855億4936万 | +7.45% | 17.02 | 4.29 |
| 04/15 | 1,492 | 1,511 | 1,486 | 1,497 | +1.7% | 338,000 | 862億4067万 | +8.48% | 17.16 | 4.33 |
| 04/14 | 1,460 | 1,478 | 1,449 | 1,472 | +2.65% | 259,900 | 848億44万 | +6.82% | 16.88 | 4.26 |
| 04/13 | 1,413 | 1,434 | 1,413 | 1,434 | +1.27% | 216,800 | 826億1130万 | +4.22% | 16.44 | 4.15 |
| 04/10 | 1,427 | 1,447 | 1,413 | 1,416 | -1.73% | 190,400 | 815億7434万 | +2.83% | 16.23 | 4.09 |
| 04/09 | 1,464 | 1,470 | 1,441 | 1,441 | -1.91% | 225,400 | 830億1456万 | +4.65% | 16.52 | 4.17 |
| 04/08 | 1,450 | 1,477 | 1,450 | 1,469 | +2.66% | 274,200 | 846億2762万 | +6.91% | 16.84 | 4.25 |
| 04/07 | 1,419 | 1,433 | 1,398 | 1,431 | +1.63% | 266,000 | 824億3847万 | +4.22% | 16.41 | 4.14 |
| 04/06 | 1,400 | 1,414 | 1,395 | 1,408 | +0.57% | 253,100 | 811億1347万 | +2.18% | 16.14 | 4.07 |
| 04/03 | 1,397 | 1,421 | 1,389 | 1,400 | +0.43% | 354,800 | 806億5260万 | +1.23% | 16.05 | 4.05 |
| 04/02 | 1,395 | 1,414 | 1,384 | 1,394 | -0.07% | 315,300 | 803億694万 | +0.58% | 15.98 | 4.03 |
| 04/01 | 1,380 | 1,403 | 1,364 | 1,395 | +3.03% | 406,000 | 803億6455万 | +0.5% | 15.99 | 4.03 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,320 | 1,375 | 1,320 | 1,354 | +2.58% | 566,500 | 780億258万 | -2.59% | 15.52 | 3.92 |
| 03/30 | 1,268 | 1,320 | 1,262 | 1,320 | -0.38% | 356,300 | 760億4388万 | -5.31% | 15.13 | 3.82 |
| 03/27 | 1,298 | 1,325 | 1,292 | 1,325 | +1.92% | 335,100 | 763億3192万 | -5.22% | 15.19 | 3.83 |
| 03/26 | 1,330 | 1,330 | 1,287 | 1,300 | -2.5% | 354,600 | 748億9170万 | -7.34% | 14.9 | 3.76 |
| 03/25 | 1,310 | 1,337 | 1,310 | 1,333 | +2.17% | 236,700 | 768億1200万 | -5.24% | 15.29 | 3.86 |
| 03/24 | 1,308 | 1,317 | 1,298 | 1,305 | +1.42% | 273,600 | 751億7974万 | -7.32% | 14.96 | 3.77 |
| 03/23 | 1,283 | 1,293 | 1,268 | 1,287 | -1.28% | 306,000 | 741億2358万 | -8.68% | 14.75 | 3.72 |
| 03/19 | 1,348 | 1,353 | 1,302 | 1,303 | -4.17% | 533,100 | 750億8373万 | -7.76% | 14.94 | 3.77 |
| 03/18 | 1,365 | 1,365 | 1,342 | 1,360 | +0.99% | 261,600 | 783億4824万 | -3.95% | 15.59 | 3.93 |
| 03/17 | 1,380 | 1,380 | 1,340 | 1,347 | +0.5% | 304,200 | 775億8012万 | -4.83% | 15.44 | 3.89 |
| 03/16 | 1,383 | 1,393 | 1,337 | 1,340 | -2.19% | 414,000 | 771億9606万 | -5.23% | 15.36 | 3.87 |
| 03/13 | 1,380 | 1,407 | 1,368 | 1,370 | +0.86% | 345,000 | 789億2433万 | -3.04% | 15.71 | 3.96 |
| 03/12 | 1,425 | 1,427 | 1,358 | 1,358 | -5.23% | 560,400 | 782億5222万 | -3.66% | 15.57 | 3.93 |
| 03/11 | 1,450 | 1,460 | 1,427 | 1,433 | -1.04% | 303,000 | 825億7290万 | +1.8% | 16.43 | 4.14 |
| 03/10 | 1,438 | 1,448 | 1,425 | 1,448 | +2.24% | 326,400 | 834億3703万 | +3.16% | 16.6 | 4.19 |
| 03/09 | 1,428 | 1,438 | 1,395 | 1,417 | -3.95% | 430,500 | 816億1275万 | +1.05% | 16.24 | 4.1 |
| 03/06 | 1,402 | 1,475 | 1,393 | 1,475 | +4.86% | 418,800 | 849億7327万 | +5.28% | 16.91 | 4.27 |
| 03/05 | 1,423 | 1,445 | 1,403 | 1,407 | +2.06% | 408,000 | 810億3666万 | +0.69% | 16.13 | 4.07 |
| 03/04 | 1,438 | 1,438 | 1,365 | 1,378 | -4.72% | 693,900 | 794億440万 | -1.34% | 15.8 | 3.99 |
| 03/03 | 1,525 | 1,533 | 1,447 | 1,447 | -5.86% | 482,700 | 833億4102万 | +3.56% | 16.59 | 4.18 |
| 03/02 | 1,523 | 1,537 | 1,510 | 1,537 | +0.11% | 370,500 | 885億2583万 | +10.08% | 17.62 | 4.44 |
| 02/27 | 1,503 | 1,550 | 1,497 | 1,535 | +3.72% | 767,100 | 884億2981万 | +10.35% | 17.6 | 4.44 |
| 02/26 | 1,457 | 1,502 | 1,457 | 1,480 | +1.95% | 386,100 | 852億6132万 | +6.86% | 16.97 | 4.28 |
| 02/25 | 1,433 | 1,463 | 1,427 | 1,452 | +1.28% | 391,500 | 836億2906万 | +5.04% | 16.64 | 4.2 |
| 02/24 | 1,458 | 1,473 | 1,432 | 1,433 | -1.38% | 362,100 | 825億7290万 | +3.79% | 16.43 | 4.14 |
| 02/20 | 1,437 | 1,467 | 1,400 | 1,453 | +1.16% | 535,800 | 837億2508万 | +5.24% | 16.66 | 4.2 |
| 02/19 | 1,453 | 1,470 | 1,430 | 1,437 | +0.47% | 562,800 | 827億6493万 | +4.11% | 16.47 | 4.15 |
| 02/18 | 1,420 | 1,433 | 1,412 | 1,430 | +2.14% | 377,700 | 823億8087万 | +3.62% | 16.39 | 4.13 |
| 02/17 | 1,383 | 1,423 | 1,373 | 1,400 | +2.31% | 439,800 | 806億5260万 | +1.45% | 16.05 | 4.05 |
| 02/16 | 1,353 | 1,373 | 1,347 | 1,368 | +2.37% | 293,400 | 788億2831万 | -0.85% | 15.69 | 3.96 |
| 02/13 | 1,373 | 1,378 | 1,335 | 1,337 | -2.67% | 268,800 | 770億403万 | -3.35% | 15.32 | 3.87 |
| 02/12 | 1,383 | 1,385 | 1,370 | 1,373 | -0.72% | 240,900 | 791億1636万 | -0.91% | 15.74 | 3.97 |
| 02/10 | 1,335 | 1,383 | 1,335 | 1,383 | +3.88% | 412,500 | 796億9245万 | -0.19% | 15.86 | 4 |
| 02/09 | 1,333 | 1,335 | 1,322 | 1,332 | +1.14% | 282,000 | 767億1598万 | -3.92% | 15.27 | 3.85 |
| 02/06 | 1,322 | 1,322 | 1,303 | 1,317 | -0.13% | 222,300 | 758億5185万 | -5.14% | 15.09 | 3.81 |
| 02/05 | 1,310 | 1,325 | 1,308 | 1,318 | +1.15% | 320,400 | 759億4786万 | -5.22% | 15.11 | 3.81 |
| 02/04 | 1,295 | 1,318 | 1,295 | 1,303 | -0.64% | 504,900 | 750億8373万 | -6.5% | 14.94 | 3.77 |
| 02/03 | 1,297 | 1,320 | 1,287 | 1,312 | -0.38% | 1,086,600 | 755億6380万 | -6.11% | 15.04 | 3.79 |
| 02/02 | 1,327 | 1,370 | 1,290 | 1,317 | -6.29% | 1,492,500 | 758億5185万 | -5.82% | 15.09 | 3.81 |
| 01/30 | 1,398 | 1,417 | 1,388 | 1,405 | +0.48% | 566,400 | 809億4064万 | +0.29% | 16.11 | 4.06 |
| 01/29 | 1,393 | 1,405 | 1,372 | 1,398 | +0.96% | 407,100 | 805億5658万 | -0.05% | 16.03 | 4.04 |
| 01/28 | 1,383 | 1,398 | 1,360 | 1,385 | +0.12% | 318,300 | 797億8846万 | -0.93% | 15.88 | 4 |
| 01/27 | 1,400 | 1,413 | 1,383 | 1,383 | -1.31% | 284,100 | 796億9245万 | -0.91% | 15.86 | 4 |
| 01/26 | 1,412 | 1,415 | 1,397 | 1,402 | -1.29% | 301,200 | 807億4861万 | +0.55% | 16.07 | 4.05 |
| 01/23 | 1,403 | 1,432 | 1,403 | 1,420 | +1.91% | 265,200 | 818億478万 | +1.94% | 16.28 | 4.11 |
| 01/22 | 1,385 | 1,402 | 1,385 | 1,393 | +0.72% | 189,000 | 802億6854万 | +0.1% | 15.97 | 4.03 |
| 01/21 | 1,397 | 1,398 | 1,378 | 1,383 | -2.01% | 305,400 | 796億9245万 | -0.55% | 15.86 | 4 |
| 01/20 | 1,418 | 1,430 | 1,407 | 1,412 | -0.47% | 183,900 | 813億2470万 | +1.63% | 16.18 | 4.08 |
| 01/19 | 1,448 | 1,448 | 1,418 | 1,418 | -1.5% | 261,900 | 817億876万 | +2.19% | 16.26 | 4.1 |
| 01/16 | 1,447 | 1,450 | 1,433 | 1,440 | -0.12% | 170,100 | 829億5696万 | +3.97% | 16.51 | 4.16 |
| 01/15 | 1,418 | 1,448 | 1,418 | 1,442 | +1.65% | 232,800 | 830億5297万 | +4.32% | 16.53 | 4.17 |
| 01/14 | 1,428 | 1,438 | 1,418 | 1,418 | -0.7% | 193,200 | 817億876万 | +3% | 16.26 | 4.1 |
| 01/13 | 1,433 | 1,443 | 1,410 | 1,428 | +0.35% | 420,600 | 822億8485万 | +3.88% | 16.37 | 4.13 |
| 01/09 | 1,425 | 1,437 | 1,422 | 1,423 | -0.12% | 186,900 | 819億9681万 | +3.82% | 16.32 | 4.12 |
| 01/08 | 1,405 | 1,433 | 1,405 | 1,425 | +1.3% | 238,800 | 820億9282万 | +4.24% | 16.34 | 4.12 |
| 01/07 | 1,393 | 1,420 | 1,390 | 1,407 | +0.72% | 305,100 | 810億3666万 | +3.2% | 16.13 | 4.07 |
| 01/06 | 1,392 | 1,407 | 1,388 | 1,397 | +1.21% | 241,500 | 804億6057万 | +2.62% | 16.01 | 4.04 |
| 01/05 | 1,377 | 1,387 | 1,372 | 1,380 | +0.49% | 233,700 | 795億42万 | +1.55% | 15.82 | 3.99 |
| 2025 | ||||||||||
| 12/30 | 1,388 | 1,390 | 1,373 | 1,373 | -1.44% | 106,500 | 791億1636万 | +1.13% | 15.74 | 4.18 |
| 12/29 | 1,397 | 1,397 | 1,378 | 1,393 | +0.72% | 123,300 | 802億6854万 | +2.75% | 15.97 | 4.24 |
| 12/26 | 1,373 | 1,385 | 1,372 | 1,383 | +0.48% | 185,400 | 796億9245万 | +2.02% | 15.86 | 4.21 |
| 12/25 | 1,377 | 1,378 | 1,360 | 1,377 | +1.35% | 125,400 | 793億839万 | +1.75% | 15.78 | 4.19 |
| 12/24 | 1,378 | 1,390 | 1,358 | 1,358 | -2.28% | 199,200 | 782億5222万 | +0.62% | 15.57 | 4.13 |
| 12/23 | 1,360 | 1,400 | 1,358 | 1,390 | +3.22% | 310,500 | 800億7651万 | +3.19% | 15.94 | 4.23 |
| 12/22 | 1,367 | 1,367 | 1,343 | 1,347 | -1.34% | 150,900 | 775億8012万 | +0.2% | 15.44 | 4.1 |
| 12/19 | 1,355 | 1,375 | 1,350 | 1,365 | +1.24% | 208,200 | 786億3628万 | +1.71% | 15.65 | 4.15 |
| 12/18 | 1,340 | 1,355 | 1,333 | 1,348 | +0.75% | 154,200 | 776億7613万 | +0.55% | 15.46 | 4.1 |
| 12/17 | 1,383 | 1,383 | 1,330 | 1,338 | -2.31% | 229,200 | 771億4万 | -0.05% | 15.34 | 4.07 |
| 12/16 | 1,390 | 1,393 | 1,370 | 1,370 | -1.44% | 338,700 | 789億2433万 | +2.47% | 15.71 | 4.17 |
| 12/15 | 1,368 | 1,397 | 1,360 | 1,390 | +1.96% | 261,600 | 800億7651万 | +4.2% | 15.94 | 4.23 |
| 12/12 | 1,362 | 1,378 | 1,360 | 1,363 | +1.49% | 151,500 | 785億4027万 | +2.58% | 15.63 | 4.15 |
| 12/11 | 1,382 | 1,385 | 1,343 | 1,343 | -2.07% | 142,500 | 773億8809万 | +1.31% | 15.4 | 4.09 |
| 12/10 | 1,365 | 1,380 | 1,352 | 1,372 | +1.73% | 322,800 | 790億2034万 | +3.6% | 15.73 | 4.17 |
| 12/09 | 1,368 | 1,368 | 1,347 | 1,348 | -1.1% | 336,300 | 776億7613万 | +2.07% | 15.46 | 4.1 |
| 12/08 | 1,335 | 1,368 | 1,335 | 1,363 | +2.12% | 198,600 | 785億4027万 | +3.44% | 15.63 | 4.15 |
| 12/05 | 1,347 | 1,355 | 1,333 | 1,335 | -1.35% | 223,800 | 769億801万 | +1.29% | 15.3 | 4.06 |
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 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 | +12.91% 9/30 | -12.79% 8/8 |
| 2017年 8月期 | 1,195 7,170 12/12 | 355 6,390 9/5 | 7,848,000 436,000 10/18 | 640億3742万 | 189億9171万 | +55.41% 11/11 | -15.25% 4/12 |
| 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 | +16.92% 1/23 | -16.63% 10/9 |
| 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 | +29.47% 10/2 | -36.34% 12/28 |
| 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 | +30.43% 4/20 | -37.43% 3/18 |
| 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 | +31.8% 11/4 | -19.19% 12/28 |
| 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 | +31.07% 11/8 | -15.69% 6/20 |
| 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 | +16.13% 11/6 | -13.67% 8/2 |
| 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 | +19.58% 9/3 | -30.56% 8/5 |
| 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 | +23.66% 5/2 | -19.78% 4/7 |
| 最新 | 1,233 2026/5/8 | 674,400 | 710億3189万 | -10.52% 1,378 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 245%（3.45倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/05/08 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
292円（2016/06/24） - 323%（4.23倍）
1,233円（5/8）
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。
