昭和真空（6384）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,860
- 始値
- 1,861
- 高値
- 1,880
- 安値
- 1,809
- 終値 -0.7%
- 1,847
- 出来高 -64.75%
- 19,600
乖離率
- 株価（5日）
移動平均値 - +2.61%
1,800 - 株価（25日）
移動平均値 - +6.27%
1,738 - 出来高（5日）
移動平均値 - -3.26%
20,260
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,861 | 1,880 | 1,809 | 1,847 | -0.7% | 19,600 | 120億365万 | +6.27% | 20.37 | 0.94 |
| 05/11 | 1,768 | 1,888 | 1,768 | 1,860 | +6.04% | 55,600 | 120億8814万 | +7.45% | 20.52 | 0.94 |
| 05/08 | 1,787 | 1,793 | 1,742 | 1,754 | -1.85% | 5,300 | 113億9924万 | +1.8% | 19.35 | 0.89 |
| 05/07 | 1,760 | 1,800 | 1,760 | 1,787 | +1.88% | 14,400 | 116億1371万 | +3.96% | 19.71 | 0.91 |
| 05/01 | 1,725 | 1,754 | 1,725 | 1,754 | +1.68% | 6,400 | 113億9924万 | +2.04% | 19.35 | 0.89 |
| 04/30 | 1,687 | 1,750 | 1,682 | 1,725 | +0.58% | 15,900 | 112億1077万 | +0.29% | 19.03 | 0.88 |
| 04/28 | 1,673 | 1,727 | 1,673 | 1,715 | +2.51% | 13,400 | 111億4578万 | -0.46% | 18.92 | 0.87 |
| 04/27 | 1,700 | 1,701 | 1,662 | 1,673 | -1.59% | 12,600 | 108億7282万 | -3.07% | 18.45 | 0.85 |
| 04/24 | 1,701 | 1,714 | 1,680 | 1,700 | +0.12% | 9,000 | 110億4830万 | -1.73% | 18.75 | 0.86 |
| 04/23 | 1,717 | 1,717 | 1,687 | 1,698 | -1.34% | 8,900 | 110億3530万 | -2.25% | 18.73 | 0.86 |
| 04/22 | 1,738 | 1,742 | 1,700 | 1,721 | -1.38% | 30,300 | 111億8477万 | -1.32% | 18.98 | 0.87 |
| 04/21 | 1,745 | 1,755 | 1,728 | 1,745 | +0.4% | 11,300 | 113億4075万 | -0.29% | 19.25 | 0.89 |
| 04/20 | 1,728 | 1,745 | 1,711 | 1,738 | -0.29% | 8,000 | 112億9526万 | -0.97% | 19.17 | 0.88 |
| 04/17 | 1,750 | 1,764 | 1,713 | 1,743 | -0.4% | 14,300 | 113億2775万 | -0.97% | 19.23 | 0.88 |
| 04/16 | 1,720 | 1,774 | 1,720 | 1,750 | +1.74% | 9,600 | 113億7325万 | -0.79% | 19.3 | 0.89 |
| 04/15 | 1,773 | 1,773 | 1,720 | 1,720 | -2.27% | 15,400 | 111億7828万 | -2.77% | 18.97 | 0.87 |
| 04/14 | 1,715 | 1,788 | 1,715 | 1,760 | +3.17% | 36,500 | 114億3824万 | -0.79% | 19.41 | 0.89 |
| 04/13 | 1,713 | 1,716 | 1,694 | 1,706 | -0.76% | 8,300 | 110億8729万 | -3.89% | 18.82 | 0.87 |
| 04/10 | 1,759 | 1,759 | 1,713 | 1,719 | -0.41% | 7,100 | 111億7178万 | -3.48% | 18.96 | 0.87 |
| 04/09 | 1,750 | 1,755 | 1,721 | 1,726 | -1.37% | 13,300 | 112億1727万 | -3.41% | 19.04 | 0.88 |
| 04/08 | 1,736 | 1,750 | 1,721 | 1,750 | +1.92% | 7,800 | 113億7325万 | -2.13% | 19.3 | 0.89 |
| 04/07 | 1,710 | 1,734 | 1,709 | 1,717 | +0.94% | 13,800 | 111億5878万 | -4.13% | 18.94 | 0.87 |
| 04/06 | 1,724 | 1,725 | 1,701 | 1,701 | -1.33% | 11,900 | 110億5479万 | -5.24% | 18.76 | 0.86 |
| 04/03 | 1,702 | 1,740 | 1,702 | 1,724 | +1.06% | 20,400 | 112億427万 | -4.22% | 19.02 | 0.87 |
| 04/02 | 1,699 | 1,718 | 1,676 | 1,706 | +0.95% | 12,000 | 110億8729万 | -5.38% | 18.82 | 0.87 |
| 04/01 | 1,679 | 1,698 | 1,664 | 1,690 | +2.3% | 9,600 | 109億8331万 | -6.42% | 18.64 | 0.86 |
| 03/31 | 1,640 | 1,657 | 1,614 | 1,652 | +0.49% | 22,600 | 107億3634万 | -8.68% | 11.77 | 0.84 |
| 03/30 | 1,638 | 1,672 | 1,602 | 1,644 | -8.05% | 31,100 | 106億8435万 | -9.37% | 11.71 | 0.83 |
| 03/27 | 1,793 | 1,814 | 1,769 | 1,788 | +0.22% | 29,600 | 116億2021万 | -1.76% | 12.73 | 0.91 |
| 03/26 | 1,817 | 1,832 | 1,774 | 1,784 | -1.71% | 25,500 | 115億9421万 | -2.09% | 12.7 | 0.91 |
| 03/25 | 1,805 | 1,839 | 1,803 | 1,815 | +1.57% | 8,500 | 117億9568万 | -0.33% | 12.92 | 0.92 |
| 03/24 | 1,800 | 1,805 | 1,780 | 1,787 | +1.53% | 9,500 | 116億1371万 | -1.65% | 12.73 | 0.91 |
| 03/23 | 1,831 | 1,832 | 1,756 | 1,760 | -5.93% | 29,300 | 114億3824万 | -2.82% | 12.53 | 0.89 |
| 03/19 | 1,868 | 1,882 | 1,841 | 1,871 | -0.37% | 23,600 | 121億5962万 | +3.54% | 13.32 | 0.95 |
| 03/18 | 1,881 | 1,898 | 1,868 | 1,878 | +0.64% | 21,500 | 122億512万 | +4.45% | 13.37 | 0.95 |
| 03/17 | 1,874 | 1,900 | 1,866 | 1,866 | -0.43% | 23,100 | 121億2713万 | +4.36% | 13.29 | 0.95 |
| 03/16 | 1,864 | 1,874 | 1,828 | 1,874 | +0.54% | 22,800 | 121億7912万 | +5.34% | 13.34 | 0.95 |
| 03/13 | 1,842 | 1,869 | 1,842 | 1,864 | +0.49% | 6,900 | 121億1413万 | +5.43% | 13.27 | 0.95 |
| 03/12 | 1,875 | 1,875 | 1,833 | 1,855 | -1.07% | 17,100 | 120億5564万 | +5.52% | 13.21 | 0.94 |
| 03/11 | 1,859 | 1,907 | 1,855 | 1,875 | +1.96% | 24,300 | 121億8562万 | +7.2% | 13.35 | 0.95 |
| 03/10 | 1,836 | 1,860 | 1,820 | 1,839 | +2.39% | 8,100 | 119億5166万 | +5.81% | 13.1 | 0.93 |
| 03/09 | 1,772 | 1,833 | 1,760 | 1,796 | -2.55% | 29,100 | 116億7220万 | +3.94% | 12.79 | 0.91 |
| 03/06 | 1,872 | 1,872 | 1,834 | 1,843 | -1.02% | 8,800 | 119億7765万 | +7.15% | 13.12 | 0.93 |
| 03/05 | 1,848 | 1,875 | 1,809 | 1,862 | +5.32% | 52,700 | 121億113万 | +8.89% | 13.26 | 0.94 |
| 03/04 | 1,800 | 1,839 | 1,742 | 1,768 | -2.86% | 48,100 | 114億9023万 | +4.06% | 12.59 | 0.9 |
| 03/03 | 1,811 | 1,866 | 1,811 | 1,820 | +0.22% | 44,400 | 118億2818万 | +7.57% | 12.96 | 0.92 |
| 03/02 | 1,810 | 1,827 | 1,800 | 1,816 | -0.71% | 19,900 | 118億218万 | +7.9% | 12.93 | 0.92 |
| 02/27 | 1,782 | 1,833 | 1,782 | 1,829 | +2.52% | 19,300 | 118億8667万 | +9.19% | 13.02 | 0.93 |
| 02/26 | 1,797 | 1,805 | 1,774 | 1,784 | -0.61% | 16,000 | 115億9421万 | +7.15% | 12.7 | 0.91 |
| 02/25 | 1,791 | 1,809 | 1,775 | 1,795 | +1.41% | 11,300 | 116億6570万 | +8.33% | 12.78 | 0.91 |
| 02/24 | 1,725 | 1,795 | 1,725 | 1,770 | +0.28% | 30,000 | 115億323万 | +7.27% | 12.6 | 0.9 |
| 02/20 | 1,807 | 1,807 | 1,731 | 1,765 | -2.32% | 23,000 | 114億7073万 | +7.43% | 12.57 | 0.9 |
| 02/19 | 1,820 | 1,820 | 1,773 | 1,807 | -0.71% | 23,100 | 117億4369万 | +10.32% | 12.87 | 0.92 |
| 02/18 | 1,799 | 1,833 | 1,771 | 1,820 | +2.65% | 58,800 | 118億2818万 | +11.66% | 12.96 | 0.92 |
| 02/17 | 1,712 | 1,795 | 1,710 | 1,773 | +3.38% | 57,700 | 115億2272万 | +9.31% | 12.63 | 0.9 |
| 02/16 | 1,650 | 1,724 | 1,650 | 1,715 | +4.57% | 39,600 | 111億4578万 | +6.19% | 12.21 | 0.87 |
| 02/13 | 1,640 | 1,645 | 1,615 | 1,640 | +0.06% | 14,100 | 106億5836万 | +1.86% | 11.68 | 0.83 |
| 02/12 | 1,642 | 1,655 | 1,632 | 1,639 | -1.21% | 23,200 | 106億5186万 | +1.93% | 11.67 | 0.83 |
| 02/10 | 1,648 | 1,659 | 1,636 | 1,659 | +1.78% | 7,800 | 107億8184万 | +3.36% | 11.81 | 0.84 |
| 02/09 | 1,660 | 1,660 | 1,630 | 1,630 | -0.18% | 18,300 | 105億9337万 | +1.81% | 11.61 | 0.83 |
| 02/06 | 1,614 | 1,645 | 1,609 | 1,633 | +1.11% | 10,500 | 106億1286万 | +2.25% | 11.63 | 0.83 |
| 02/05 | 1,617 | 1,633 | 1,610 | 1,615 | +0.25% | 8,800 | 104億9588万 | +1.51% | 11.5 | 0.82 |
| 02/04 | 1,616 | 1,620 | 1,611 | 1,611 | +0.06% | 10,800 | 104億6988万 | +1.64% | 11.47 | 0.82 |
| 02/03 | 1,605 | 1,620 | 1,600 | 1,610 | +0.06% | 11,600 | 104億6339万 | +1.9% | 11.46 | 0.82 |
| 02/02 | 1,599 | 1,610 | 1,590 | 1,609 | +1.07% | 9,300 | 104億5689万 | +2.22% | 11.46 | 0.82 |
| 01/30 | 1,599 | 1,599 | 1,588 | 1,592 | -0.13% | 2,100 | 103億4640万 | +1.47% | 11.34 | 0.81 |
| 01/29 | 1,584 | 1,594 | 1,583 | 1,594 | +0.31% | 4,500 | 103億5940万 | +1.92% | 11.35 | 0.81 |
| 01/28 | 1,604 | 1,604 | 1,583 | 1,589 | -0.5% | 8,000 | 103億2691万 | +1.92% | 11.32 | 0.81 |
| 01/27 | 1,592 | 1,605 | 1,590 | 1,597 | +0.31% | 3,400 | 103億7890万 | +2.77% | 11.37 | 0.81 |
| 01/26 | 1,600 | 1,611 | 1,592 | 1,592 | -0.38% | 9,900 | 103億4640万 | +2.78% | 11.34 | 0.81 |
| 01/23 | 1,608 | 1,608 | 1,598 | 1,598 | -0.62% | 4,700 | 103億8540万 | +3.5% | 11.38 | 0.81 |
| 01/22 | 1,601 | 1,613 | 1,588 | 1,608 | +1.39% | 5,900 | 104億5039万 | +4.48% | 11.45 | 0.82 |
| 01/21 | 1,577 | 1,600 | 1,562 | 1,586 | -0.06% | 12,600 | 103億741万 | +3.46% | 11.29 | 0.8 |
| 01/20 | 1,596 | 1,602 | 1,572 | 1,587 | -1% | 8,800 | 103億1391万 | +3.86% | 11.3 | 0.81 |
| 01/19 | 1,617 | 1,617 | 1,597 | 1,603 | -0.62% | 15,100 | 104億1789万 | +5.18% | 11.41 | 0.81 |
| 01/16 | 1,619 | 1,625 | 1,609 | 1,613 | -0.37% | 6,900 | 104億8288万 | +6.26% | 11.49 | 0.82 |
| 01/15 | 1,614 | 1,622 | 1,607 | 1,619 | +0.12% | 7,200 | 105億2188万 | +7.08% | 11.53 | 0.82 |
| 01/14 | 1,618 | 1,622 | 1,601 | 1,617 | +0.19% | 19,000 | 105億888万 | +7.37% | 11.51 | 0.82 |
| 01/13 | 1,616 | 1,633 | 1,613 | 1,614 | +0.5% | 17,000 | 104億8938万 | +7.6% | 11.49 | 0.82 |
| 01/09 | 1,614 | 1,614 | 1,593 | 1,606 | +0.37% | 6,900 | 104億3739万 | +7.5% | 11.44 | 0.81 |
| 01/08 | 1,584 | 1,615 | 1,550 | 1,600 | +1.01% | 18,300 | 103億9840万 | +7.53% | 11.39 | 0.81 |
| 01/07 | 1,576 | 1,584 | 1,572 | 1,584 | +1.08% | 18,000 | 102億9441万 | +6.81% | 11.28 | 0.8 |
| 01/06 | 1,561 | 1,575 | 1,553 | 1,567 | +0.45% | 17,900 | 101億8393万 | +6.02% | 11.16 | 0.79 |
| 01/05 | 1,531 | 1,570 | 1,531 | 1,560 | +2.97% | 24,100 | 101億3844万 | +5.91% | 11.11 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,497 | 1,528 | 1,484 | 1,515 | +1.54% | 11,200 | 98億4598万 | +3.13% | 10.79 | 0.83 |
| 12/29 | 1,488 | 1,494 | 1,477 | 1,492 | +1.5% | 6,200 | 96億9650万 | +1.77% | 10.62 | 0.81 |
| 12/26 | 1,473 | 1,476 | 1,468 | 1,470 | 0% | 7,400 | 95億5353万 | +0.41% | 10.47 | 0.8 |
| 12/25 | 1,473 | 1,475 | 1,470 | 1,470 | -0.14% | 6,000 | 95億5353万 | +0.48% | 10.47 | 0.8 |
| 12/24 | 1,470 | 1,472 | 1,468 | 1,472 | 0% | 3,700 | 95億6652万 | +0.75% | 10.48 | 0.8 |
| 12/23 | 1,471 | 1,472 | 1,468 | 1,472 | +0.14% | 5,100 | 95億6652万 | +0.89% | 10.48 | 0.8 |
| 12/22 | 1,467 | 1,474 | 1,467 | 1,470 | +0.2% | 9,200 | 95億5353万 | +0.82% | 10.47 | 0.8 |
| 12/19 | 1,472 | 1,472 | 1,465 | 1,467 | +0.07% | 6,700 | 95億3403万 | +0.62% | 10.45 | 0.8 |
| 12/18 | 1,466 | 1,471 | 1,466 | 1,466 | 0% | 1,500 | 95億2753万 | +0.62% | 10.44 | 0.8 |
| 12/17 | 1,473 | 1,473 | 1,466 | 1,466 | -0.34% | 3,500 | 95億2753万 | +0.62% | 10.44 | 0.8 |
| 12/16 | 1,471 | 1,473 | 1,469 | 1,471 | +0.07% | 4,600 | 95億6002万 | +1.03% | 10.47 | 0.8 |
| 12/15 | 1,466 | 1,471 | 1,460 | 1,470 | -0.14% | 5,800 | 95億5353万 | +0.96% | 10.47 | 0.8 |
| 12/12 | 1,465 | 1,473 | 1,465 | 1,472 | +0.48% | 2,500 | 95億6652万 | +1.17% | 10.48 | 0.8 |
| 12/11 | 1,471 | 1,471 | 1,465 | 1,465 | -0.41% | 5,900 | 95億2103万 | +0.83% | 10.43 | 0.8 |
| 12/10 | 1,474 | 1,474 | 1,458 | 1,471 | +0.34% | 5,300 | 95億6002万 | +1.31% | 10.47 | 0.8 |
| 12/09 | 1,472 | 1,472 | 1,466 | 1,466 | +0.27% | 2,300 | 95億2753万 | +1.03% | 10.44 | 0.8 |
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 | 908 4/3 | 520 1/22 | 66,500 2/29 | - | - | +31.53% 2/29 | -14.44% 1/17 |
| 2009年 3月期 | 908 8/29 | 452 2/23 | 72,400 6/23 | - | - | +15.37% 6/24 | -22.14% 12/22 |
| 2010年 3月期 | 776 6/12 | 450 11/18 | 43,000 9/8 | - | - | +21.13% 6/8 | -17.54% 11/18 |
| 2011年 3月期 | 725 6/14 | 336 3/15 | 93,000 2/10 | 47億1177万 | 21億8366万 | +17.65% 1/11 | -30.07% 3/15 |
| 2012年 3月期 | 525 7/7 7/4 他2件 | 306 11/22 | 28,000 8/30 | 34億1197万 | 19億8869万 | +12.77% 5/18 | -17.05% 9/26 |
| 2013年 3月期 | 345 7/4 4/2 | 244 11/15 | 28,000 12/18 | 22億4215万 | 15億8575万 | +16.07% 1/15 | -18.61% 5/11 |
| 2014年 3月期 | 409 5/22 | 262 12/25 | 93,800 1/22 | 26億5809万 | 17億273万 | +24.92% 5/13 | -14.22% 8/22 |
| 2015年 3月期 | 1,316 1/29 | 292 4/22 4/17 他2件 | 2,494,300 2/5 | 85億5268万 | 18億9770万 | +127.6% 1/29 | -16.93% 10/16 |
| 2016年 3月期 | 1,520 11/18 | 467 8/25 7/9 | 5,253,100 11/16 | 98億7848万 | 30億3503万 | +97.24% 11/16 | -20.25% 1/21 |
| 2017年 3月期 | 1,459 6/20 | 785 4/8 | 998,200 6/17 | 94億8204万 | 51億171万 | +40.12% 6/17 | -15.88% 8/18 |
| 2018年 3月期 | 2,888 11/28 | 982 4/13 | 3,327,400 9/20 | 194億4288万 | 63億8201万 | +63.45% 9/20 | -12.93% 2/6 |
| 2019年 3月期 | 2,446 4/3 | 971 12/25 | 355,400 5/11 | 164億6720万 | 65億3706万 | +10.63% 7/24 | -22.62% 12/25 |
| 2020年 3月期 | 1,870 2/13 1/7 | 1,030 3/17 | 136,200 10/28 | 125億8940万 | 69億3426万 | +18.14% 5/8 | -29.08% 3/13 |
| 2021年 3月期 | 1,993 1/14 | 1,039 4/3 | 169,100 1/13 | 134億1747万 | 69億9485万 | +18.6% 1/13 | -6.39% 3/2 |
| 2022年 3月期 | 1,794 5/10 4/23 他2件 | 1,393 3/9 | 127,100 5/11 | 116億5920万 | 90億5310万 | +7.64% 6/14 | -10.78% 5/13 |
| 2023年 3月期 | 1,511 8/9 | 1,365 10/13 | 87,000 12/20 | 98億1998万 | 88億7113万 | +3.58% 8/9 | -3.32% 6/20 |
| 2024年 3月期 | 1,510 3/8 | 1,323 10/24 | 108,900 10/2 | 98億1349万 | 85億9817万 | +4.53% 1/29 | -4.33% 4/5 |
| 2025年 3月期 | 1,509 5/13 | 1,268 8/5 | 69,800 5/13 | 98億699万 | 82億4073万 | +4.36% 4/21 | -13.7% 8/5 |
| 2026年 3月期 | 1,907 3/11 | 1,101 4/7 | 89,700 4/18 | 123億9359万 | 71億5539万 | +11.66% 2/18 | -9.37% 3/30 |
| 最新 | 1,847 2026/5/12 | 19,600 | 120億365万 | +6.27% 1,738 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -78%（0.22倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 258%（3.58倍）
- 2004/12/30 vs 2003/12/30
- -55%（0.45倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 176%（2.76倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/05/12 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
244円（2012/11/15） - 657%（7.57倍）
1,847円（5/12）
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。
