靜甲（6286）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,402
- 始値
- 1,404
- 高値
- 1,409
- 安値
- 1,370
- 終値 -2.14%
- 1,372
- 出来高 +52%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -2.49%
1,407 - 株価（25日）
移動平均値 - -4.39%
1,435 - 出来高（5日）
移動平均値 - +85.37%
4,100
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 | 1,404 | 1,409 | 1,370 | 1,372 | -2.14% | 7,600 | 88億9511万 | -4.39% | 8.86 | 0.51 |
| 06/18 | 1,418 | 1,419 | 1,402 | 1,402 | -1.13% | 5,000 | 90億8961万 | -2.64% | 9.05 | 0.52 |
| 06/17 | 1,416 | 1,427 | 1,416 | 1,418 | -0.42% | 1,700 | 91億9335万 | -2% | 9.16 | 0.52 |
| 06/16 | 1,427 | 1,427 | 1,416 | 1,424 | +0.35% | 2,800 | 92億3225万 | -1.93% | 9.2 | 0.53 |
| 06/15 | 1,432 | 1,433 | 1,416 | 1,419 | -0.7% | 3,400 | 91億9983万 | -2.67% | 9.16 | 0.53 |
| 06/12 | 1,436 | 1,437 | 1,414 | 1,429 | -0.07% | 4,300 | 92億6466万 | -2.39% | 9.23 | 0.53 |
| 06/11 | 1,434 | 1,434 | 1,430 | 1,430 | -0.69% | 1,600 | 92億7115万 | -2.65% | 9.24 | 0.53 |
| 06/10 | 1,442 | 1,449 | 1,435 | 1,440 | 0% | 4,500 | 93億3598万 | -2.37% | 9.3 | 0.53 |
| 06/09 | 1,450 | 1,450 | 1,434 | 1,440 | +0.07% | 6,900 | 93億3598万 | -2.7% | 9.3 | 0.53 |
| 06/08 | 1,450 | 1,456 | 1,439 | 1,439 | -0.76% | 6,600 | 93億2950万 | -3.1% | 9.29 | 0.53 |
| 06/05 | 1,455 | 1,455 | 1,439 | 1,450 | 0% | 1,800 | 94億81万 | -2.68% | 9.36 | 0.54 |
| 06/04 | 1,450 | 1,456 | 1,450 | 1,450 | 0% | 700 | 94億81万 | -2.95% | 9.36 | 0.54 |
| 06/03 | 1,449 | 1,455 | 1,414 | 1,450 | 0% | 5,300 | 94億81万 | -3.27% | 9.36 | 0.54 |
| 06/02 | 1,450 | 1,450 | 1,432 | 1,450 | 0% | 2,300 | 94億81万 | -3.46% | 9.36 | 0.54 |
| 06/01 | 1,454 | 1,455 | 1,437 | 1,450 | 0% | 2,700 | 94億81万 | -3.59% | 9.36 | 0.54 |
| 05/29 | 1,450 | 1,459 | 1,450 | 1,450 | 0% | 1,800 | 94億81万 | -3.78% | 9.36 | 0.54 |
| 05/28 | 1,452 | 1,452 | 1,450 | 1,450 | -0.14% | 600 | 94億81万 | -3.97% | 9.36 | 0.54 |
| 05/27 | 1,448 | 1,459 | 1,448 | 1,452 | +0.69% | 1,100 | 94億1378万 | -4.1% | 9.38 | 0.54 |
| 05/26 | 1,457 | 1,460 | 1,440 | 1,442 | -0.55% | 3,800 | 93億4895万 | -5.01% | 9.31 | 0.53 |
| 05/25 | 1,441 | 1,450 | 1,429 | 1,450 | +0.69% | 3,700 | 94億81万 | -4.79% | 9.36 | 0.54 |
| 05/22 | 1,427 | 1,440 | 1,427 | 1,440 | +0.7% | 2,500 | 93億3598万 | -5.7% | 9.3 | 0.53 |
| 05/21 | 1,430 | 1,450 | 1,413 | 1,430 | +0.07% | 6,200 | 92億7115万 | -6.6% | 9.24 | 0.53 |
| 05/20 | 1,430 | 1,443 | 1,427 | 1,429 | 0% | 8,100 | 92億6466万 | -6.97% | 9.23 | 0.53 |
| 05/19 | 1,414 | 1,439 | 1,414 | 1,429 | 0% | 6,100 | 92億6466万 | -7.27% | 9.23 | 0.53 |
| 05/18 | 1,501 | 1,501 | 1,409 | 1,429 | -5.92% | 9,900 | 92億6466万 | -7.63% | 9.23 | 0.53 |
| 05/15 | 1,547 | 1,551 | 1,503 | 1,519 | -2.63% | 7,000 | 98億4816万 | -2.06% | 9.81 | 0.56 |
| 05/14 | 1,560 | 1,565 | 1,560 | 1,560 | 0% | 3,200 | 101億1398万 | +0.52% | 10.07 | 0.58 |
| 05/13 | 1,560 | 1,561 | 1,560 | 1,560 | +0.52% | 1,400 | 101億1398万 | +0.58% | 10.07 | 0.58 |
| 05/12 | 1,576 | 1,580 | 1,551 | 1,552 | -1.52% | 3,100 | 100億6211万 | +0.13% | 10.02 | 0.57 |
| 05/11 | 1,564 | 1,576 | 1,564 | 1,576 | +0.9% | 1,000 | 102億1771万 | +1.81% | 10.18 | 0.58 |
| 05/08 | 1,560 | 1,569 | 1,560 | 1,562 | -0.51% | 1,200 | 101億2695万 | +1.17% | 10.09 | 0.58 |
| 05/07 | 1,575 | 1,575 | 1,545 | 1,570 | -0.32% | 3,300 | 101億7881万 | +1.75% | 10.14 | 0.58 |
| 05/01 | 1,556 | 1,576 | 1,551 | 1,575 | +1.22% | 4,800 | 102億1123万 | +1.88% | 10.17 | 0.58 |
| 04/30 | 1,560 | 1,569 | 1,544 | 1,556 | -0.95% | 3,000 | 100億8805万 | +0.45% | 10.05 | 0.58 |
| 04/28 | 1,551 | 1,573 | 1,551 | 1,571 | +0.96% | 2,900 | 101億8530万 | +1.22% | 10.15 | 0.58 |
| 04/27 | 1,575 | 1,579 | 1,547 | 1,556 | -0.83% | 5,900 | 100億8805万 | +0.13% | 10.05 | 0.58 |
| 04/24 | 1,529 | 1,569 | 1,529 | 1,569 | +3.7% | 4,500 | 101億7233万 | +0.9% | 10.13 | 0.58 |
| 04/23 | 1,510 | 1,518 | 1,510 | 1,513 | +0.8% | 1,700 | 98億926万 | -2.83% | 9.77 | 0.56 |
| 04/22 | 1,536 | 1,536 | 1,501 | 1,501 | -1.9% | 4,100 | 97億3146万 | -3.91% | 9.69 | 0.56 |
| 04/21 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 2,000 | 99億1948万 | -2.3% | 9.88 | 0.57 |
| 04/20 | 1,540 | 1,547 | 1,540 | 1,540 | 0% | 1,900 | 99億8431万 | -1.91% | 9.95 | 0.57 |
| 04/17 | 1,565 | 1,565 | 1,540 | 1,540 | -1.28% | 2,900 | 99億8431万 | -2.22% | 9.95 | 0.57 |
| 04/16 | 1,551 | 1,560 | 1,551 | 1,560 | +0.71% | 1,800 | 101億1398万 | -1.2% | 10.07 | 0.58 |
| 04/15 | 1,573 | 1,573 | 1,549 | 1,549 | -0.06% | 1,100 | 100億4266万 | -2.15% | 10 | 0.57 |
| 04/14 | 1,554 | 1,567 | 1,546 | 1,550 | -0.26% | 2,500 | 100億4915万 | -2.27% | 10.01 | 0.57 |
| 04/13 | 1,551 | 1,560 | 1,551 | 1,554 | +0.06% | 800 | 100億7508万 | -2.2% | 10.04 | 0.58 |
| 04/10 | 1,569 | 1,569 | 1,545 | 1,553 | +0.19% | 2,900 | 100億6860万 | -2.45% | 10.03 | 0.57 |
| 04/09 | 1,565 | 1,565 | 1,550 | 1,550 | -1.84% | 2,300 | 100億4915万 | -2.94% | 10.01 | 0.57 |
| 04/08 | 1,541 | 1,584 | 1,541 | 1,579 | +3.41% | 2,800 | 102億3716万 | -1.44% | 10.2 | 0.58 |
| 04/07 | 1,539 | 1,565 | 1,527 | 1,527 | -0.72% | 5,000 | 99億3万 | -4.98% | 9.86 | 0.57 |
| 04/06 | 1,530 | 1,540 | 1,530 | 1,538 | -0.13% | 1,200 | 99億7135万 | -4.94% | 9.93 | 0.57 |
| 04/03 | 1,532 | 1,558 | 1,520 | 1,540 | +0.59% | 5,200 | 99億8431万 | -5.46% | 9.95 | 0.57 |
| 04/02 | 1,535 | 1,578 | 1,527 | 1,531 | +1.73% | 12,500 | 99億2596万 | -6.59% | 9.89 | 0.57 |
| 04/01 | 1,502 | 1,516 | 1,485 | 1,505 | +1.62% | 11,200 | 97億5740万 | -8.84% | 9.72 | 0.56 |
| 03/31 | 1,515 | 1,519 | 1,456 | 1,481 | -3.77% | 13,900 | 96億180万 | -10.94% | 7.77 | 0.55 |
| 03/30 | 1,500 | 1,539 | 1,425 | 1,539 | -5.81% | 21,600 | 99億7783万 | -8.12% | 8.07 | 0.57 |
| 03/27 | 1,651 | 1,654 | 1,607 | 1,634 | -1.33% | 14,400 | 105億9374万 | -2.97% | 8.57 | 0.6 |
| 03/26 | 1,650 | 1,674 | 1,650 | 1,656 | +0.73% | 11,300 | 107億3638万 | -1.19% | 8.68 | 0.61 |
| 03/25 | 1,615 | 1,644 | 1,607 | 1,644 | +2.62% | 6,800 | 106億5858万 | -1.44% | 8.62 | 0.61 |
| 03/24 | 1,590 | 1,615 | 1,590 | 1,602 | +1.2% | 6,600 | 103億8628万 | -3.49% | 8.4 | 0.59 |
| 03/23 | 1,615 | 1,615 | 1,583 | 1,583 | -2.58% | 14,300 | 102億6310万 | -4.23% | 8.3 | 0.59 |
| 03/19 | 1,635 | 1,653 | 1,625 | 1,625 | -0.61% | 5,100 | 105億3539万 | -1.22% | 8.52 | 0.6 |
| 03/18 | 1,643 | 1,643 | 1,622 | 1,635 | +1.11% | 5,400 | 106億23万 | 0% | 8.57 | 0.6 |
| 03/17 | 1,637 | 1,637 | 1,617 | 1,617 | -0.12% | 3,500 | 104億8353万 | -0.43% | 8.48 | 0.6 |
| 03/16 | 1,636 | 1,655 | 1,608 | 1,619 | -2.29% | 13,700 | 104億9649万 | +0.25% | 8.49 | 0.6 |
| 03/13 | 1,645 | 1,662 | 1,635 | 1,657 | +0.36% | 11,200 | 107億4286万 | +3.24% | 8.69 | 0.61 |
| 03/12 | 1,654 | 1,656 | 1,651 | 1,651 | +0.12% | 2,700 | 107億396万 | +3.58% | 8.66 | 0.61 |
| 03/11 | 1,644 | 1,653 | 1,638 | 1,649 | +0.67% | 5,200 | 106億9099万 | +3.97% | 8.65 | 0.61 |
| 03/10 | 1,612 | 1,645 | 1,612 | 1,638 | +1.8% | 14,300 | 106億1968万 | +3.8% | 8.59 | 0.61 |
| 03/09 | 1,610 | 1,634 | 1,591 | 1,609 | -2.37% | 23,400 | 104億3166万 | +2.48% | 8.44 | 0.6 |
| 03/06 | 1,659 | 1,660 | 1,645 | 1,648 | -1.02% | 23,200 | 106億8451万 | +5.44% | 8.64 | 0.61 |
| 03/05 | 1,678 | 1,692 | 1,665 | 1,665 | -0.12% | 19,900 | 107億9473万 | +7.07% | 8.73 | 0.62 |
| 03/04 | 1,675 | 1,688 | 1,660 | 1,667 | -3.14% | 71,600 | 108億769万 | +7.76% | 8.74 | 0.62 |
| 03/03 | 1,764 | 1,774 | 1,710 | 1,721 | -3.91% | 35,600 | 111億5779万 | +11.9% | 9.03 | 0.64 |
| 03/02 | 1,791 | 1,820 | 1,791 | 1,791 | -1.59% | 9,900 | 116億1163万 | +17.29% | 9.39 | 0.66 |
| 02/27 | 1,791 | 1,872 | 1,790 | 1,820 | +1.56% | 7,800 | 117億9964万 | +20.45% | 9.54 | 0.67 |
| 02/26 | 1,818 | 1,826 | 1,770 | 1,792 | -1.81% | 12,900 | 116億1811万 | +19.95% | 9.4 | 0.66 |
| 02/25 | 1,864 | 1,876 | 1,825 | 1,825 | +0.94% | 21,000 | 118億3206万 | +23.48% | 9.57 | 0.68 |
| 02/24 | 1,817 | 1,899 | 1,762 | 1,808 | +1.63% | 27,000 | 117億2184万 | +23.75% | 9.48 | 0.67 |
| 02/20 | 1,745 | 1,820 | 1,670 | 1,779 | +1.37% | 71,800 | 115億3383万 | +23.11% | 9.33 | 0.66 |
| 02/19 | 1,755 | 1,755 | 1,755 | 1,755 | +20.62% | 6,000 | 113億7823万 | +22.81% | 9.2 | 0.65 |
| 02/18 | 1,432 | 1,455 | 1,431 | 1,455 | +1.39% | 4,200 | 94億3323万 | +2.9% | 7.63 | 0.54 |
| 02/17 | 1,446 | 1,446 | 1,425 | 1,435 | -0.83% | 5,600 | 93億356万 | +1.63% | 7.53 | 0.53 |
| 02/16 | 1,430 | 1,450 | 1,425 | 1,447 | +1.4% | 4,500 | 93億8136万 | +2.62% | 7.59 | 0.54 |
| 02/13 | 1,390 | 1,427 | 1,369 | 1,427 | +2.29% | 12,400 | 92億5170万 | +1.35% | 7.48 | 0.53 |
| 02/12 | 1,382 | 1,420 | 1,382 | 1,395 | +1.82% | 1,400 | 90億4423万 | -0.85% | 7.32 | 0.52 |
| 02/10 | 1,371 | 1,380 | 1,370 | 1,370 | 0% | 1,000 | 88億8215万 | -2.56% | 7.18 | 0.51 |
| 02/09 | 1,380 | 1,380 | 1,370 | 1,370 | -0.07% | 1,700 | 88億8215万 | -2.63% | 7.18 | 0.51 |
| 02/06 | 1,362 | 1,376 | 1,362 | 1,371 | +0.07% | 800 | 88億8863万 | -2.56% | 7.19 | 0.51 |
| 02/05 | 1,387 | 1,405 | 1,355 | 1,370 | -2.07% | 9,900 | 88億8215万 | -2.7% | 7.18 | 0.51 |
| 02/04 | 1,434 | 1,435 | 1,386 | 1,399 | -3.25% | 8,100 | 90億7016万 | -0.64% | 7.34 | 0.52 |
| 02/03 | 1,448 | 1,449 | 1,425 | 1,446 | +0.42% | 3,000 | 93億7488万 | +2.41% | 7.58 | 0.54 |
| 02/02 | 1,455 | 1,457 | 1,440 | 1,440 | -0.69% | 900 | 93億3598万 | +2.13% | 7.55 | 0.53 |
| 01/30 | 1,430 | 1,450 | 1,430 | 1,450 | +1.33% | 2,800 | 94億81万 | +3.06% | 7.6 | 0.54 |
| 01/29 | 1,468 | 1,468 | 1,400 | 1,431 | -1.45% | 4,100 | 92億7763万 | +2% | 7.5 | 0.53 |
| 01/28 | 1,452 | 1,452 | 1,450 | 1,452 | 0% | 1,000 | 94億1378万 | +3.94% | 7.61 | 0.54 |
| 01/27 | 1,443 | 1,466 | 1,433 | 1,452 | +0.62% | 2,700 | 94億1378万 | +4.39% | 7.61 | 0.54 |
| 01/26 | 1,435 | 1,444 | 1,432 | 1,443 | -0.07% | 4,900 | 93億5543万 | +4.34% | 7.57 | 0.53 |
| 01/23 | 1,417 | 1,455 | 1,412 | 1,444 | +2.78% | 10,200 | 93億6191万 | +4.94% | 7.57 | 0.53 |
| 01/22 | 1,400 | 1,409 | 1,391 | 1,405 | +1.08% | 3,200 | 91億906万 | +2.55% | 7.37 | 0.52 |
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 | |
| 2008年 3月期 | 930 7/2 | 619 9/20 | 14,000 5/9 | - | - | +27.89% 12/11 | -34.59% 10/28 |
| 2009年 3月期 | 825 7/7 | 420 2/27 | 5,000 10/9 | - | - | +26.09% 7/27 | -30.76% 11/21 |
| 2010年 3月期 | 579 7/27 | 400 5/29 | 5,000 9/11 5/29 4/22 | - | - | +10.81% 8/26 | -8.77% 1/12 |
| 2011年 3月期 | 540 2/10 | 411 10/8 | 5,600 7/23 | 28億3500万 | 21億5775万 | +9.06% 2/9 | -11.88% 3/17 |
| 2012年 3月期 | 502 4/26 | 412 8/9 | 9,900 3/15 | 26億3550万 | 21億6300万 | +8.43% 1/23 | -10.46% 8/9 |
| 2013年 3月期 | 600 3/19 | 396 10/25 | 11,700 2/6 | 31億5000万 | 20億7900万 | +11.08% 3/26 | -8.58% 5/18 |
| 2014年 3月期 | 640 5/9 | 487 6/7 | 10,200 10/15 | 33億6000万 | 25億5675万 | +9.47% 5/9 | -16.02% 6/7 |
| 2015年 3月期 | 578 2/12 | 527 10/27 | 12,200 3/25 | 37億4736万 | 34億1671万 | +4.85% 11/27 | -3.24% 5/19 |
| 2016年 3月期 | 580 5/13 | 516 2/16 | 6,500 5/15 | 37億6032万 | 33億4539万 | +2.74% 9/28 | -7.62% 8/24 |
| 2017年 3月期 | 640 3/22 | 507 8/17 | 8,400 11/14 | 41億4932万 | 32億8704万 | +6.86% 11/30 | -5.3% 4/12 |
| 2018年 3月期 | 1,140 1/24 | 583 4/17 4/14 他2件 | 171,200 10/5 | 73億9098万 | 37億7977万 | +29.09% 10/5 | -13.61% 3/26 |
| 2019年 3月期 | 999 5/1 | 522 12/25 | 40,300 12/11 | 64億7683万 | 33億8429万 | +10.2% 2/21 | -14.55% 8/21 |
| 2020年 3月期 | 697 4/18 | 452 3/17 | 36,700 4/18 | 45億1887万 | 29億3046万 | +7.43% 7/2 | -17.97% 3/13 |
| 2021年 3月期 | 687 12/14 12/11 | 452 4/3 | 28,100 12/11 | 44億5404万 | 29億3046万 | +25.89% 12/11 | -5.67% 2/1 |
| 2022年 3月期 | 693 3/22 | 542 1/31 | 65,100 3/22 | 44億9294万 | 35億1396万 | +6.21% 3/22 | -10% 1/31 |
| 2023年 3月期 | 949 2/6 | 526 5/12 | 310,700 2/7 | 61億5267万 | 34億1022万 | +53.11% 2/6 | -8.35% 3/20 |
| 2024年 3月期 | 795 2/7 | 580 11/15 | 277,300 1/29 | 51億5424万 | 37億6032万 | +13.86% 2/7 | -8.78% 11/14 |
| 2025年 3月期 | 1,015 3/24 | 600 8/5 | 108,000 1/30 | 65億8057万 | 38億8999万 | +16.76% 3/24 | -19.97% 4/7 |
| 2026年 3月期 | 1,899 2/24 | 677 4/7 | 446,200 4/24 | 123億1183万 | 43億8920万 | +23.74% 2/24 | -10.95% 3/31 |
| 最新 | 1,372 2026/6/19 | 7,600 | 88億9511万 | -4.39% 1,435 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/26
- -54%（0.46倍）
- 1993/12/28 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/29 vs 1993/12/28
- 64%（1.64倍）
- 1995/12/28 vs 1994/12/29
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/28
- -9%（0.91倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/28 vs 1997/12/26
- -5%（0.95倍）
- 1999/12/28 vs 1998/12/28
- 37%（1.37倍）
- 2000/12/26 vs 1999/12/28
- -37%（0.63倍）
- 2001/12/26 vs 2000/12/26
- 7%（1.07倍）
- 2002/12/26 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/29 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/27 vs 2003/12/29
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/28 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/28
- 10%（1.1倍）
- 2008/12/24 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/28 vs 2008/12/24
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/29 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/29
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/28 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/28
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/06/19 vs 2025/12/30
- 0%（1倍）
- 過去安値
380円（2003/04/03） - 261%（3.61倍）
1,372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。
