- 6540
- 2026/10/01
- 時価
- 162億円
- PER 予
- 10.08倍
- 2016年以降
- 5.87-32.14倍
（2016-2025年） - PBR
- 1.14倍
- 2016年以降
- 0.59-1.49倍
（2016-2025年） - 配当 予
- 5.17%
- ROE 予
- 11.29%
- ROA 予
- 7.39%
- 資料
- Link
- CSV,JSON
船場（6540）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,506
- 始値
- 1,498
- 高値
- 1,508
- 安値
- 1,496
- 終値 +0.13%
- 1,508
- 出来高 +17.55%
- 22,100
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,509 - 株価（25日）
移動平均値 - -0.46%
1,515 - 出来高（5日）
移動平均値 - +12.53%
19,640
2026/05/07～2026/10/01
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 | ||||||||||
| 10/01 | 1,498 | 1,508 | 1,496 | 1,508 | +0.13% | 22,100 | - | -0.46% | - | - |
| 09/30 | 1,495 | 1,511 | 1,495 | 1,506 | -0.33% | 18,800 | - | -0.73% | - | - |
| 09/29 | 1,493 | 1,511 | 1,492 | 1,511 | +0.13% | 16,400 | - | -0.46% | - | - |
| 09/28 | 1,504 | 1,513 | 1,499 | 1,509 | -0.26% | 17,700 | - | -0.72% | - | - |
| 09/25 | 1,520 | 1,520 | 1,502 | 1,513 | -0.33% | 23,200 | - | -0.53% | - | - |
| 09/24 | 1,498 | 1,518 | 1,494 | 1,518 | +1.34% | 17,000 | - | -0.33% | - | - |
| 09/18 | 1,498 | 1,508 | 1,488 | 1,498 | +0.81% | 19,400 | - | -1.77% | - | - |
| 09/17 | 1,490 | 1,504 | 1,486 | 1,486 | +0.07% | 17,200 | - | -2.62% | - | - |
| 09/16 | 1,490 | 1,502 | 1,485 | 1,485 | -0.54% | 14,500 | - | -2.88% | - | - |
| 09/15 | 1,489 | 1,507 | 1,488 | 1,493 | -0.86% | 18,700 | - | -2.42% | - | - |
| 09/14 | 1,495 | 1,506 | 1,489 | 1,506 | +0.87% | 16,300 | - | -1.63% | - | - |
| 09/11 | 1,507 | 1,510 | 1,492 | 1,493 | -0.93% | 19,000 | - | -2.42% | - | - |
| 09/10 | 1,515 | 1,523 | 1,500 | 1,507 | -0.33% | 20,600 | - | -1.5% | - | - |
| 09/09 | 1,502 | 1,515 | 1,502 | 1,512 | +0.6% | 15,800 | - | -1.05% | - | - |
| 09/08 | 1,520 | 1,520 | 1,503 | 1,503 | -1.31% | 21,900 | - | -1.57% | - | - |
| 09/07 | 1,511 | 1,524 | 1,511 | 1,523 | +0.2% | 18,700 | - | -0.2% | - | - |
| 09/04 | 1,530 | 1,531 | 1,514 | 1,520 | -0.72% | 19,300 | - | -0.33% | - | - |
| 09/03 | 1,526 | 1,534 | 1,525 | 1,531 | +0.66% | 9,200 | - | +0.46% | - | - |
| 09/02 | 1,533 | 1,533 | 1,521 | 1,521 | -0.98% | 11,200 | - | -0.07% | - | - |
| 09/01 | 1,535 | 1,545 | 1,529 | 1,536 | +0.46% | 2,800 | - | +1.05% | - | - |
| 08/31 | 1,530 | 1,534 | 1,523 | 1,529 | 0% | 4,300 | - | +0.66% | - | - |
| 08/28 | 1,545 | 1,564 | 1,527 | 1,529 | -0.71% | 8,400 | - | +0.79% | - | - |
| 08/27 | 1,557 | 1,558 | 1,540 | 1,540 | -1.09% | 3,900 | - | +1.65% | - | - |
| 08/26 | 1,548 | 1,564 | 1,542 | 1,557 | +1.1% | 4,300 | - | +2.91% | - | - |
| 08/25 | 1,564 | 1,564 | 1,540 | 1,540 | -1.22% | 8,200 | - | +1.99% | - | - |
| 08/24 | 1,545 | 1,559 | 1,545 | 1,559 | +1.1% | 8,700 | - | +3.38% | - | - |
| 08/21 | 1,541 | 1,542 | 1,522 | 1,542 | +0.06% | 13,000 | - | +2.39% | - | - |
| 08/20 | 1,538 | 1,541 | 1,527 | 1,541 | +0.06% | 11,300 | - | +2.39% | - | - |
| 08/19 | 1,569 | 1,569 | 1,531 | 1,540 | -2.04% | 8,400 | - | +2.39% | - | - |
| 08/18 | 1,560 | 1,572 | 1,553 | 1,572 | +1.22% | 3,600 | - | +4.59% | - | - |
| 08/17 | 1,550 | 1,558 | 1,537 | 1,553 | +0.98% | 7,800 | - | +3.46% | - | - |
| 08/14 | 1,560 | 1,560 | 1,527 | 1,538 | -1.03% | 11,300 | - | +2.53% | - | - |
| 08/13 | 1,500 | 1,566 | 1,500 | 1,554 | +2.44% | 32,400 | - | +3.6% | - | - |
| 08/12 | 1,506 | 1,532 | 1,506 | 1,517 | +0.4% | 14,500 | - | +1.27% | - | - |
| 08/10 | 1,502 | 1,511 | 1,491 | 1,511 | +1.34% | 3,200 | - | +0.94% | - | - |
| 08/07 | 1,476 | 1,499 | 1,476 | 1,491 | +1.08% | 2,100 | - | -0.33% | - | - |
| 08/06 | 1,478 | 1,515 | 1,473 | 1,475 | -0.2% | 11,900 | - | -1.4% | - | - |
| 08/05 | 1,476 | 1,485 | 1,476 | 1,478 | +0.14% | 7,200 | - | -1.2% | - | - |
| 08/04 | 1,493 | 1,493 | 1,476 | 1,476 | -0.61% | 3,000 | - | -1.34% | - | - |
| 08/03 | 1,495 | 1,498 | 1,470 | 1,485 | -0.27% | 12,000 | - | -0.74% | - | - |
| 07/31 | 1,492 | 1,498 | 1,489 | 1,489 | -0.13% | 8,000 | - | -0.4% | - | - |
| 07/30 | 1,493 | 1,519 | 1,481 | 1,491 | +0.68% | 17,800 | - | -0.2% | - | - |
| 07/29 | 1,485 | 1,502 | 1,476 | 1,481 | -0.27% | 34,100 | - | -0.74% | - | - |
| 07/28 | 1,490 | 1,507 | 1,485 | 1,485 | -0.34% | 21,500 | - | -0.47% | - | - |
| 07/27 | 1,483 | 1,500 | 1,483 | 1,490 | +0.47% | 12,000 | - | -0.13% | - | - |
| 07/24 | 1,499 | 1,507 | 1,482 | 1,483 | -0.47% | 15,200 | - | -0.6% | - | - |
| 07/23 | 1,490 | 1,520 | 1,489 | 1,490 | 0% | 10,800 | - | -0.13% | - | - |
| 07/22 | 1,492 | 1,506 | 1,490 | 1,490 | 0% | 11,600 | - | -0.13% | - | - |
| 07/21 | 1,478 | 1,533 | 1,478 | 1,490 | +0.61% | 18,800 | - | -0.07% | - | - |
| 07/17 | 1,502 | 1,503 | 1,476 | 1,481 | -1.4% | 17,500 | - | -0.67% | - | - |
| 07/16 | 1,504 | 1,520 | 1,502 | 1,502 | -1.18% | 4,900 | - | +0.74% | - | - |
| 07/15 | 1,513 | 1,534 | 1,513 | 1,520 | +0.46% | 2,300 | - | +1.95% | - | - |
| 07/14 | 1,535 | 1,535 | 1,511 | 1,513 | -1.05% | 7,100 | - | +1.54% | - | - |
| 07/13 | 1,522 | 1,544 | 1,519 | 1,529 | +0.46% | 5,900 | - | +2.76% | - | - |
| 07/10 | 1,520 | 1,537 | 1,504 | 1,522 | +0.13% | 5,900 | - | +2.28% | - | - |
| 07/09 | 1,540 | 1,540 | 1,510 | 1,520 | -0.91% | 9,100 | - | +2.29% | - | - |
| 07/07 | 1,542 | 1,558 | 1,534 | 1,534 | +1.12% | 10,000 | - | +3.37% | - | - |
| 07/06 | 1,498 | 1,531 | 1,492 | 1,517 | +1.81% | 13,500 | - | +2.36% | - | - |
| 07/03 | 1,497 | 1,499 | 1,486 | 1,490 | +0.34% | 5,400 | - | +0.68% | - | - |
| 07/02 | 1,480 | 1,512 | 1,480 | 1,485 | +0.54% | 6,900 | - | +0.27% | - | - |
| 07/01 | 1,485 | 1,491 | 1,477 | 1,477 | -0.54% | 12,300 | - | -0.34% | - | - |
| 06/30 | 1,481 | 1,511 | 1,481 | 1,485 | +0.27% | 10,400 | - | +0.13% | - | - |
| 06/29 | 1,496 | 1,541 | 1,473 | 1,481 | +1.02% | 9,800 | - | -0.13% | - | - |
| 06/26 | 1,468 | 1,490 | 1,464 | 1,466 | +0.21% | 7,400 | - | -1.08% | - | - |
| 06/25 | 1,458 | 1,468 | 1,452 | 1,463 | +0.34% | 19,000 | - | -1.35% | - | - |
| 06/24 | 1,473 | 1,488 | 1,458 | 1,458 | 0% | 8,500 | - | -1.75% | - | - |
| 06/23 | 1,463 | 1,480 | 1,455 | 1,458 | -1.49% | 17,400 | - | -1.75% | - | - |
| 06/22 | 1,480 | 1,495 | 1,460 | 1,480 | +0.41% | 13,800 | - | -0.34% | - | - |
| 06/19 | 1,516 | 1,516 | 1,474 | 1,474 | -1.67% | 9,900 | - | -0.74% | - | - |
| 06/18 | 1,485 | 1,512 | 1,461 | 1,499 | +0.94% | 11,500 | - | +0.94% | - | - |
| 06/17 | 1,470 | 1,495 | 1,470 | 1,485 | +1.09% | 6,600 | - | 0% | - | - |
| 06/16 | 1,496 | 1,505 | 1,460 | 1,469 | -1.14% | 13,100 | - | -1.48% | - | - |
| 06/15 | 1,493 | 1,504 | 1,472 | 1,486 | -0.47% | 11,300 | - | -0.87% | - | - |
| 06/12 | 1,493 | 1,510 | 1,480 | 1,493 | +0.88% | 6,000 | - | -0.86% | - | - |
| 06/11 | 1,477 | 1,491 | 1,465 | 1,480 | -1% | 11,800 | - | -2.18% | - | - |
| 06/10 | 1,489 | 1,495 | 1,480 | 1,495 | +0.4% | 2,600 | - | -1.64% | - | - |
| 06/09 | 1,476 | 1,492 | 1,472 | 1,489 | +1.22% | 6,600 | - | -2.49% | - | - |
| 06/08 | 1,471 | 1,500 | 1,464 | 1,471 | -2.65% | 11,500 | - | -4.11% | - | - |
| 06/05 | 1,500 | 1,514 | 1,498 | 1,511 | +1.96% | 4,500 | - | -1.95% | - | - |
| 06/04 | 1,470 | 1,499 | 1,470 | 1,482 | +0.82% | 6,100 | - | -4.2% | - | - |
| 06/03 | 1,492 | 1,492 | 1,466 | 1,470 | -1.21% | 11,200 | - | -5.47% | - | - |
| 06/02 | 1,466 | 1,499 | 1,451 | 1,488 | +0.74% | 18,300 | - | -4.92% | - | - |
| 06/01 | 1,510 | 1,510 | 1,471 | 1,477 | -2.19% | 15,100 | - | -6.1% | - | - |
| 05/29 | 1,504 | 1,515 | 1,499 | 1,510 | +0.4% | 9,400 | - | -4.49% | - | - |
| 05/28 | 1,497 | 1,515 | 1,497 | 1,504 | +0.74% | 9,000 | - | -5.29% | - | - |
| 05/27 | 1,498 | 1,498 | 1,481 | 1,493 | +0.07% | 5,400 | - | -6.51% | - | - |
| 05/26 | 1,466 | 1,496 | 1,466 | 1,492 | +1.77% | 9,600 | - | -7.04% | - | - |
| 05/25 | 1,495 | 1,495 | 1,466 | 1,466 | -1.28% | 13,500 | - | -9.23% | - | - |
| 05/22 | 1,488 | 1,488 | 1,462 | 1,485 | +0.47% | 9,700 | - | -8.62% | - | - |
| 05/21 | 1,482 | 1,486 | 1,469 | 1,478 | +0.27% | 16,400 | - | -9.6% | - | - |
| 05/20 | 1,476 | 1,486 | 1,465 | 1,474 | -0.14% | 44,400 | - | -10.45% | - | - |
| 05/19 | 1,470 | 1,494 | 1,470 | 1,476 | +0.54% | 15,200 | - | -10.98% | - | - |
| 05/18 | 1,490 | 1,490 | 1,466 | 1,468 | -0.68% | 42,900 | - | -12.15% | - | - |
| 05/15 | 1,508 | 1,508 | 1,461 | 1,478 | -2.18% | 56,100 | - | -12.18% | - | - |
| 05/14 | 1,550 | 1,556 | 1,498 | 1,511 | -7.64% | 85,300 | - | -10.86% | - | - |
| 05/13 | 1,664 | 1,672 | 1,636 | 1,636 | -1.98% | 23,700 | - | -4.16% | - | - |
| 05/12 | 1,671 | 1,697 | 1,667 | 1,669 | +0.42% | 15,800 | - | -2.63% | - | - |
| 05/11 | 1,670 | 1,670 | 1,654 | 1,662 | +0.48% | 8,600 | - | -3.32% | - | - |
| 05/08 | 1,665 | 1,665 | 1,650 | 1,654 | -0.66% | 13,700 | - | -4.12% | - | - |
| 05/07 | 1,672 | 1,673 | 1,656 | 1,665 | -0.12% | 12,700 | - | -3.87% | - | - |
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 12月期 | 1,280 12/20 | 1,043 12/27 | 1,034,000 12/19 | 125億8560万 | 102億5529万 | +14.32% 1/31 | -2.32% 1/27 |
| 2017年 12月期 | 1,366 12/25 | 1,055 1/19 | 381,700 1/31 | 134億5168万 | 103億2317万 | +9.02% 2/9 | -8.14% 2/6 |
| 2018年 12月期 | 1,398 2/27 | 802 12/26 | 281,100 12/4 | 137億7030万 | 79億371万 | +8.14% 2/26 | -14.03% 12/26 |
| 2019年 12月期 | 1,204 12/25 | 814 1/15 | 79,200 12/27 | 120億5167万 | 80億2197万 | +11.39% 11/13 | -9.79% 5/14 |
| 2020年 12月期 | 1,133 1/7 | 755 3/13 | 90,200 2/17 | 113億4098万 | 76億1069万 | +8.55% 6/2 | -18.33% 3/13 |
| 2021年 12月期 | 931 4/22 | 739 8/23 | 83,400 8/23 | 95億137万 | 75億4813万 | +5.58% 3/17 | -6.44% 5/14 |
| 2022年 12月期 | 825 11/22 | 654 7/7 | 514,200 8/26 | 85億2292万 | 67億5145万 | +11.34% 8/31 | -6.07% 1/5 |
| 2023年 12月期 | 949 11/6 | 691 1/5 | 61,400 12/8 | 99億1168万 | 71億4378万 | +17.14% 1/30 | -6.15% 5/17 |
| 2024年 12月期 | 1,460 12/6 | 834 1/12 | 404,200 1/30 | 156億3019万 | 87億1600万 | +32.29% 2/15 | -16.28% 8/5 |
| 2025年 12月期 | 2,000 9/26 | 1,190 4/7 | 120,400 2/17 | 214億9411万 | 127億3968万 | +13.73% 7/8 | -10.21% 11/18 |
| 最新 | 1,508 2026/10/1 | 22,100 | 162億4704万 | -0.46% 1,515 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/10/01 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
654円（2022/07/07） - 131%（2.31倍）
1,508円（10/1）
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。
