ストライクグループ（6196）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,359
- 始値
- 1,356
- 高値
- 1,402
- 安値
- 1,349
- 終値 +2.06%
- 1,387
- 出来高 +132.7%
- 742,300
乖離率
- 株価（5日）
移動平均値 - +2.29%
1,356 - 株価（25日）
移動平均値 - +4.52%
1,327 - 出来高（5日）
移動平均値 - +91.92%
386,780
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,356 | 1,402 | 1,349 | 1,387 | +2.06% | 742,300 | 799億368万 | +4.52% | 15.9 | 3.73 |
| 07/29 | 1,352 | 1,364 | 1,344 | 1,359 | +1.34% | 319,000 | 782億9063万 | +2.88% | 15.58 | 3.65 |
| 07/28 | 1,350 | 1,354 | 1,335 | 1,341 | -1.11% | 337,900 | 772億5366万 | +1.9% | 15.37 | 3.6 |
| 07/27 | 1,350 | 1,364 | 1,347 | 1,356 | +1.35% | 274,400 | 781億1780万 | +3.2% | 15.55 | 3.64 |
| 07/24 | 1,320 | 1,340 | 1,318 | 1,338 | +0.45% | 260,300 | 770億8084万 | +2.14% | 15.34 | 3.59 |
| 07/23 | 1,333 | 1,343 | 1,323 | 1,332 | -0.6% | 201,700 | 767億3518万 | +1.91% | 15.27 | 3.58 |
| 07/22 | 1,355 | 1,355 | 1,338 | 1,340 | -0.59% | 178,100 | 771億9606万 | +2.68% | 15.36 | 3.6 |
| 07/21 | 1,350 | 1,357 | 1,333 | 1,348 | +0.6% | 281,500 | 776億5693万 | +3.61% | 15.45 | 3.62 |
| 07/17 | 1,360 | 1,360 | 1,327 | 1,340 | -2.05% | 251,900 | 771億9606万 | +3.24% | 15.36 | 3.6 |
| 07/16 | 1,374 | 1,384 | 1,363 | 1,368 | -0.87% | 227,600 | 788億911万 | +5.64% | 15.68 | 3.68 |
| 07/15 | 1,376 | 1,380 | 1,361 | 1,380 | +0.73% | 219,000 | 795億42万 | +6.98% | 15.82 | 3.71 |
| 07/14 | 1,359 | 1,382 | 1,358 | 1,370 | +1.86% | 403,400 | 789億2433万 | +6.61% | 15.71 | 3.68 |
| 07/13 | 1,348 | 1,364 | 1,344 | 1,345 | +0.3% | 325,600 | 774億8410万 | +5.08% | 15.42 | 3.61 |
| 07/10 | 1,342 | 1,355 | 1,338 | 1,341 | +0.22% | 209,400 | 772億5366万 | +5.09% | 15.37 | 3.6 |
| 07/09 | 1,339 | 1,351 | 1,333 | 1,338 | -1.11% | 251,300 | 770億8084万 | +5.19% | 15.34 | 3.59 |
| 07/08 | 1,352 | 1,359 | 1,344 | 1,353 | +0.07% | 225,500 | 779億4497万 | +6.79% | 15.51 | 3.64 |
| 07/07 | 1,345 | 1,362 | 1,339 | 1,352 | +0.9% | 368,700 | 778億8736万 | +7.22% | 15.5 | 3.63 |
| 07/06 | 1,307 | 1,344 | 1,306 | 1,340 | +3% | 345,200 | 771億9606万 | +6.6% | 15.36 | 3.6 |
| 07/03 | 1,290 | 1,302 | 1,290 | 1,301 | +1.72% | 204,600 | 749億4930万 | +3.83% | 14.92 | 3.5 |
| 07/02 | 1,265 | 1,289 | 1,257 | 1,279 | +2.57% | 231,000 | 736億8191万 | +2.24% | 14.66 | 3.44 |
| 07/01 | 1,258 | 1,269 | 1,245 | 1,247 | -0.8% | 167,800 | 718億3842万 | -0.16% | 14.3 | 3.35 |
| 06/30 | 1,269 | 1,275 | 1,256 | 1,257 | -0.48% | 212,500 | 724億1451万 | +0.64% | 14.41 | 3.38 |
| 06/29 | 1,252 | 1,268 | 1,251 | 1,263 | +1.69% | 323,400 | 727億6016万 | +1.28% | 14.48 | 3.39 |
| 06/26 | 1,246 | 1,252 | 1,235 | 1,242 | -0.4% | 208,000 | 715億5037万 | -0.24% | 14.24 | 3.34 |
| 06/25 | 1,255 | 1,260 | 1,245 | 1,247 | +0.08% | 208,800 | 718億3842万 | +0.16% | 14.3 | 3.35 |
| 06/24 | 1,259 | 1,265 | 1,246 | 1,246 | -0.16% | 214,800 | 717億8081万 | +0.24% | 14.28 | 3.35 |
| 06/23 | 1,275 | 1,275 | 1,248 | 1,248 | -2.04% | 305,600 | 718億9603万 | +0.48% | 14.31 | 3.35 |
| 06/22 | 1,277 | 1,310 | 1,271 | 1,274 | +0.71% | 343,800 | 733億9386万 | +2.74% | 14.61 | 3.42 |
| 06/19 | 1,283 | 1,284 | 1,258 | 1,265 | +0.08% | 251,800 | 728億7538万 | +2.35% | 14.5 | 3.4 |
| 06/18 | 1,265 | 1,279 | 1,251 | 1,264 | -0.08% | 184,400 | 728億1777万 | +2.43% | 14.49 | 3.4 |
| 06/17 | 1,283 | 1,287 | 1,263 | 1,265 | +0.08% | 183,400 | 728億7538万 | +2.6% | 14.5 | 3.4 |
| 06/16 | 1,261 | 1,269 | 1,253 | 1,264 | -0.39% | 149,400 | 728億1777万 | +2.6% | 14.49 | 3.4 |
| 06/15 | 1,270 | 1,286 | 1,262 | 1,269 | +0.55% | 217,700 | 731億582万 | +3.25% | 14.55 | 3.41 |
| 06/12 | 1,269 | 1,269 | 1,241 | 1,262 | +1.86% | 337,700 | 727億255万 | +2.85% | 14.47 | 3.39 |
| 06/11 | 1,243 | 1,243 | 1,227 | 1,239 | -0.4% | 250,500 | 713億7755万 | +1.06% | 14.2 | 3.33 |
| 06/10 | 1,240 | 1,262 | 1,237 | 1,244 | -0.48% | 229,400 | 716億6559万 | +1.55% | 14.26 | 3.34 |
| 06/09 | 1,248 | 1,266 | 1,243 | 1,250 | +0.64% | 206,900 | 720億1125万 | +2.21% | 14.33 | 3.36 |
| 06/08 | 1,232 | 1,259 | 1,225 | 1,242 | +0.16% | 355,400 | 715億5037万 | +1.39% | 14.24 | 3.34 |
| 06/05 | 1,228 | 1,251 | 1,223 | 1,240 | +1.81% | 395,400 | 714億3516万 | +0.98% | 14.22 | 3.33 |
| 06/04 | 1,210 | 1,223 | 1,194 | 1,218 | +0.66% | 369,500 | 701億6776万 | -0.81% | 13.96 | 3.27 |
| 06/03 | 1,240 | 1,241 | 1,210 | 1,210 | -2.18% | 521,800 | 697億689万 | -1.47% | 13.87 | 3.25 |
| 06/02 | 1,233 | 1,241 | 1,210 | 1,237 | -0.8% | 429,000 | 712億6233万 | -0.08% | 14.18 | 3.32 |
| 06/01 | 1,270 | 1,276 | 1,242 | 1,247 | -1.03% | 400,100 | 718億3842万 | +0.16% | 14.3 | 3.35 |
| 05/29 | 1,231 | 1,281 | 1,231 | 1,260 | +2.44% | 446,200 | 725億8734万 | +0.72% | 14.45 | 3.39 |
| 05/28 | 1,225 | 1,233 | 1,215 | 1,230 | -0.57% | 330,000 | 708億5907万 | -2.23% | 14.1 | 3.3 |
| 05/27 | 1,232 | 1,239 | 1,214 | 1,237 | +1.14% | 291,000 | 712億6233万 | -2.37% | 14.18 | 3.32 |
| 05/26 | 1,214 | 1,238 | 1,214 | 1,223 | +0.91% | 398,500 | 704億5580万 | -4.23% | 14.02 | 3.29 |
| 05/25 | 1,221 | 1,222 | 1,195 | 1,212 | -1.46% | 386,700 | 698億2210万 | -5.83% | 13.89 | 3.26 |
| 05/22 | 1,210 | 1,244 | 1,210 | 1,230 | +1.99% | 311,900 | 708億5907万 | -5.24% | 14.1 | 3.3 |
| 05/21 | 1,210 | 1,220 | 1,201 | 1,206 | +0.08% | 344,200 | 694億7645万 | -7.66% | 13.83 | 3.24 |
| 05/20 | 1,212 | 1,224 | 1,193 | 1,205 | -0.58% | 402,600 | 694億1884万 | -8.3% | 13.81 | 3.24 |
| 05/19 | 1,197 | 1,223 | 1,190 | 1,212 | +3.24% | 437,500 | 698億2210万 | -8.46% | 13.89 | 3.26 |
| 05/18 | 1,218 | 1,218 | 1,166 | 1,174 | -3.77% | 815,200 | 676億3296万 | -11.99% | 13.46 | 3.15 |
| 05/15 | 1,230 | 1,244 | 1,210 | 1,220 | -1.29% | 250,500 | 702億8298万 | -9.23% | 13.99 | 3.28 |
| 05/14 | 1,213 | 1,240 | 1,204 | 1,236 | +0.57% | 372,400 | 712億472万 | -8.58% | 14.17 | 3.32 |
| 05/13 | 1,202 | 1,232 | 1,201 | 1,229 | +2.25% | 328,600 | 708億146万 | -9.57% | 14.09 | 3.3 |
| 05/12 | 1,219 | 1,222 | 1,197 | 1,202 | -0.99% | 494,600 | 692億4601万 | -11.94% | 13.78 | 3.23 |
| 05/11 | 1,235 | 1,241 | 1,207 | 1,214 | -1.54% | 749,600 | 699億3732万 | -11.58% | 13.92 | 3.26 |
| 05/08 | 1,227 | 1,239 | 1,210 | 1,233 | +1.23% | 674,400 | 710億3189万 | -10.52% | 14.14 | 3.31 |
| 05/07 | 1,217 | 1,238 | 1,195 | 1,218 | +2.61% | 891,900 | 701億6776万 | -11.87% | 13.96 | 3.27 |
| 05/01 | 1,218 | 1,229 | 1,185 | 1,187 | -9.67% | 2,793,900 | 683億8188万 | -14.36% | 13.61 | 3.19 |
| 04/30 | 1,297 | 1,327 | 1,280 | 1,314 | +1.23% | 895,900 | 756億9822万 | -5.54% | 15.06 | 3.53 |
| 04/28 | 1,278 | 1,317 | 1,262 | 1,298 | +3.18% | 1,483,500 | 747億7648万 | -6.69% | 14.88 | 3.49 |
| 04/27 | 1,238 | 1,263 | 1,226 | 1,258 | +3.37% | 1,229,000 | 724億7212万 | -9.63% | 14.42 | 3.38 |
| 04/24 | 1,263 | 1,299 | 1,196 | 1,217 | -15.66% | 2,543,400 | 701億1015万 | -12.63% | 13.95 | 3.27 |
| 04/23 | 1,440 | 1,448 | 1,416 | 1,443 | +1.62% | 312,900 | 831億2978万 | +3.37% | 16.54 | 3.88 |
| 04/22 | 1,423 | 1,429 | 1,400 | 1,420 | +1.28% | 272,300 | 818億478万 | +1.94% | 16.28 | 3.82 |
| 04/21 | 1,448 | 1,449 | 1,399 | 1,402 | -1.13% | 247,500 | 807億6781万 | +0.86% | 16.07 | 3.77 |
| 04/20 | 1,465 | 1,465 | 1,388 | 1,418 | -2.68% | 399,700 | 816億8956万 | +2.16% | 16.26 | 3.81 |
| 04/17 | 1,480 | 1,498 | 1,457 | 1,457 | -1.89% | 216,300 | 839億3631万 | +5.12% | 16.7 | 3.91 |
| 04/16 | 1,504 | 1,524 | 1,479 | 1,485 | -0.8% | 241,000 | 855億4936万 | +7.45% | 17.02 | 3.99 |
| 04/15 | 1,492 | 1,511 | 1,486 | 1,497 | +1.7% | 338,000 | 862億4067万 | +8.48% | 17.16 | 4.02 |
| 04/14 | 1,460 | 1,478 | 1,449 | 1,472 | +2.65% | 259,900 | 848億44万 | +6.82% | 16.88 | 3.95 |
| 04/13 | 1,413 | 1,434 | 1,413 | 1,434 | +1.27% | 216,800 | 826億1130万 | +4.22% | 16.44 | 3.85 |
| 04/10 | 1,427 | 1,447 | 1,413 | 1,416 | -1.73% | 190,400 | 815億7434万 | +2.83% | 16.23 | 3.8 |
| 04/09 | 1,464 | 1,470 | 1,441 | 1,441 | -1.91% | 225,400 | 830億1456万 | +4.65% | 16.52 | 3.87 |
| 04/08 | 1,450 | 1,477 | 1,450 | 1,469 | +2.66% | 274,200 | 846億2762万 | +6.91% | 16.84 | 3.95 |
| 04/07 | 1,419 | 1,433 | 1,398 | 1,431 | +1.63% | 266,000 | 824億3847万 | +4.22% | 16.41 | 3.84 |
| 04/06 | 1,400 | 1,414 | 1,395 | 1,408 | +0.57% | 253,100 | 811億1347万 | +2.18% | 16.14 | 3.78 |
| 04/03 | 1,397 | 1,421 | 1,389 | 1,400 | +0.43% | 354,800 | 806億5260万 | +1.23% | 16.05 | 3.76 |
| 04/02 | 1,395 | 1,414 | 1,384 | 1,394 | -0.07% | 315,300 | 803億694万 | +0.58% | 15.98 | 3.75 |
| 04/01 | 1,380 | 1,403 | 1,364 | 1,395 | +3.03% | 406,000 | 803億6455万 | +0.5% | 15.99 | 3.75 |
| 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 |
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 | 1,387 2026/7/30 | 742,300 | 799億368万 | +4.52% 1,327 | |||
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）
- 2026/07/30 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
292円（2016/06/24） - 376%（4.76倍）
1,387円（7/30）
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。
