船場（6540）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,540
- 始値
- 1,538
- 高値
- 1,541
- 安値
- 1,527
- 終値 +0.06%
- 1,541
- 出来高 +34.52%
- 11,300
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,549 - 株価（25日）
移動平均値 - +2.39%
1,505 - 出来高（5日）
移動平均値 - +33.25%
8,480
2026/03/25～2026/08/20
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 | ||||||||||
| 08/20 | 1,538 | 1,541 | 1,527 | 1,541 | +0.06% | 11,300 | 165億6121万 | +2.39% | 10.3 | 1.16 |
| 08/19 | 1,569 | 1,569 | 1,531 | 1,540 | -2.04% | 8,400 | 165億5046万 | +2.39% | 10.3 | 1.16 |
| 08/18 | 1,560 | 1,572 | 1,553 | 1,572 | +1.22% | 3,600 | 168億9437万 | +4.59% | 10.51 | 1.19 |
| 08/17 | 1,550 | 1,558 | 1,537 | 1,553 | +0.98% | 7,800 | 166億9018万 | +3.46% | 10.38 | 1.17 |
| 08/14 | 1,560 | 1,560 | 1,527 | 1,538 | -1.03% | 11,300 | 165億2897万 | +2.53% | 10.28 | 1.16 |
| 08/13 | 1,500 | 1,566 | 1,500 | 1,554 | +2.44% | 32,400 | 167億92万 | +3.6% | 10.39 | 1.17 |
| 08/12 | 1,506 | 1,532 | 1,506 | 1,517 | +0.4% | 14,500 | 163億328万 | +1.27% | 10.14 | 1.15 |
| 08/10 | 1,502 | 1,511 | 1,491 | 1,511 | +1.34% | 3,200 | 162億3880万 | +0.94% | 10.1 | 1.14 |
| 08/07 | 1,476 | 1,499 | 1,476 | 1,491 | +1.08% | 2,100 | 160億2386万 | -0.33% | 9.97 | 1.13 |
| 08/06 | 1,478 | 1,515 | 1,473 | 1,475 | -0.2% | 11,900 | 158億5191万 | -1.4% | 9.86 | 1.11 |
| 08/05 | 1,476 | 1,485 | 1,476 | 1,478 | +0.14% | 7,200 | 158億8415万 | -1.2% | 9.88 | 1.12 |
| 08/04 | 1,493 | 1,493 | 1,476 | 1,476 | -0.61% | 3,000 | 158億6265万 | -1.34% | 9.87 | 1.11 |
| 08/03 | 1,495 | 1,498 | 1,470 | 1,485 | -0.27% | 12,000 | 159億5938万 | -0.74% | 9.93 | 1.12 |
| 07/31 | 1,492 | 1,498 | 1,489 | 1,489 | -0.13% | 8,000 | 160億236万 | -0.4% | 9.95 | 1.12 |
| 07/30 | 1,493 | 1,519 | 1,481 | 1,491 | +0.68% | 17,800 | 160億2386万 | -0.2% | 9.97 | 1.13 |
| 07/29 | 1,485 | 1,502 | 1,476 | 1,481 | -0.27% | 34,100 | 159億1639万 | -0.74% | 9.9 | 1.12 |
| 07/28 | 1,490 | 1,507 | 1,485 | 1,485 | -0.34% | 21,500 | 159億5938万 | -0.47% | 9.93 | 1.12 |
| 07/27 | 1,483 | 1,500 | 1,483 | 1,490 | +0.47% | 12,000 | 160億1311万 | -0.13% | 9.96 | 1.12 |
| 07/24 | 1,499 | 1,507 | 1,482 | 1,483 | -0.47% | 15,200 | 159億3788万 | -0.6% | 9.91 | 1.12 |
| 07/23 | 1,490 | 1,520 | 1,489 | 1,490 | 0% | 10,800 | 160億1311万 | -0.13% | 9.96 | 1.12 |
| 07/22 | 1,492 | 1,506 | 1,490 | 1,490 | 0% | 11,600 | 160億1311万 | -0.13% | 9.96 | 1.12 |
| 07/21 | 1,478 | 1,533 | 1,478 | 1,490 | +0.61% | 18,800 | 160億1311万 | -0.07% | 9.96 | 1.12 |
| 07/17 | 1,502 | 1,503 | 1,476 | 1,481 | -1.4% | 17,500 | 159億1639万 | -0.67% | 9.9 | 1.12 |
| 07/16 | 1,504 | 1,520 | 1,502 | 1,502 | -1.18% | 4,900 | 161億4208万 | +0.74% | 10.04 | 1.13 |
| 07/15 | 1,513 | 1,534 | 1,513 | 1,520 | +0.46% | 2,300 | 163億3552万 | +1.95% | 10.16 | 1.15 |
| 07/14 | 1,535 | 1,535 | 1,511 | 1,513 | -1.05% | 7,100 | 162億6029万 | +1.54% | 10.12 | 1.14 |
| 07/13 | 1,522 | 1,544 | 1,519 | 1,529 | +0.46% | 5,900 | 164億3225万 | +2.76% | 10.22 | 1.15 |
| 07/10 | 1,520 | 1,537 | 1,504 | 1,522 | +0.13% | 5,900 | 163億5702万 | +2.28% | 10.18 | 1.15 |
| 07/09 | 1,540 | 1,540 | 1,510 | 1,520 | -0.91% | 9,100 | 163億3552万 | +2.29% | 10.16 | 1.15 |
| 07/07 | 1,542 | 1,558 | 1,534 | 1,534 | +1.12% | 10,000 | 164億8598万 | +3.37% | 10.26 | 1.16 |
| 07/06 | 1,498 | 1,531 | 1,492 | 1,517 | +1.81% | 13,500 | 163億328万 | +2.36% | 10.14 | 1.15 |
| 07/03 | 1,497 | 1,499 | 1,486 | 1,490 | +0.34% | 5,400 | 160億1311万 | +0.68% | 9.96 | 1.12 |
| 07/02 | 1,480 | 1,512 | 1,480 | 1,485 | +0.54% | 6,900 | 159億5938万 | +0.27% | 9.93 | 1.12 |
| 07/01 | 1,485 | 1,491 | 1,477 | 1,477 | -0.54% | 12,300 | 158億7340万 | -0.34% | 9.87 | 1.11 |
| 06/30 | 1,481 | 1,511 | 1,481 | 1,485 | +0.27% | 10,400 | 159億5938万 | +0.13% | 9.93 | 1.12 |
| 06/29 | 1,496 | 1,541 | 1,473 | 1,481 | +1.02% | 9,800 | 159億1639万 | -0.13% | 9.9 | 1.12 |
| 06/26 | 1,468 | 1,490 | 1,464 | 1,466 | +0.21% | 7,400 | 157億5518万 | -1.08% | 9.8 | 1.1 |
| 06/25 | 1,458 | 1,468 | 1,452 | 1,463 | +0.34% | 19,000 | 157億2294万 | -1.35% | 9.78 | 1.1 |
| 06/24 | 1,473 | 1,488 | 1,458 | 1,458 | 0% | 8,500 | 156億6921万 | -1.75% | 9.75 | 1.1 |
| 06/23 | 1,463 | 1,480 | 1,455 | 1,458 | -1.49% | 17,400 | 156億6921万 | -1.75% | 9.75 | 1.1 |
| 06/22 | 1,480 | 1,495 | 1,460 | 1,480 | +0.41% | 13,800 | 159億564万 | -0.34% | 9.89 | 1.11 |
| 06/19 | 1,516 | 1,516 | 1,474 | 1,474 | -1.67% | 9,900 | 158億4116万 | -0.74% | 9.85 | 1.11 |
| 06/18 | 1,485 | 1,512 | 1,461 | 1,499 | +0.94% | 11,500 | 161億983万 | +0.94% | 10.02 | 1.13 |
| 06/17 | 1,470 | 1,495 | 1,470 | 1,485 | +1.09% | 6,600 | 159億5938万 | 0% | 9.93 | 1.12 |
| 06/16 | 1,496 | 1,505 | 1,460 | 1,469 | -1.14% | 13,100 | 157億8742万 | -1.48% | 9.82 | 1.11 |
| 06/15 | 1,493 | 1,504 | 1,472 | 1,486 | -0.47% | 11,300 | 159億7012万 | -0.87% | 9.93 | 1.12 |
| 06/12 | 1,493 | 1,510 | 1,480 | 1,493 | +0.88% | 6,000 | 160億4535万 | -0.86% | 9.98 | 1.12 |
| 06/11 | 1,477 | 1,491 | 1,465 | 1,480 | -1% | 11,800 | 159億564万 | -2.18% | 9.89 | 1.11 |
| 06/10 | 1,489 | 1,495 | 1,480 | 1,495 | +0.4% | 2,600 | 160億6685万 | -1.64% | 10 | 1.13 |
| 06/09 | 1,476 | 1,492 | 1,472 | 1,489 | +1.22% | 6,600 | 160億236万 | -2.49% | 9.95 | 1.12 |
| 06/08 | 1,471 | 1,500 | 1,464 | 1,471 | -2.65% | 11,500 | 158億892万 | -4.11% | 9.83 | 1.11 |
| 06/05 | 1,500 | 1,514 | 1,498 | 1,511 | +1.96% | 4,500 | 162億3880万 | -1.95% | 10.1 | 1.14 |
| 06/04 | 1,470 | 1,499 | 1,470 | 1,482 | +0.82% | 6,100 | 159億2713万 | -4.2% | 9.91 | 1.12 |
| 06/03 | 1,492 | 1,492 | 1,466 | 1,470 | -1.21% | 11,200 | 157億9817万 | -5.47% | 9.83 | 1.11 |
| 06/02 | 1,466 | 1,499 | 1,451 | 1,488 | +0.74% | 18,300 | 159億9162万 | -4.92% | 9.95 | 1.12 |
| 06/01 | 1,510 | 1,510 | 1,471 | 1,477 | -2.19% | 15,100 | 158億7340万 | -6.1% | 9.87 | 1.11 |
| 05/29 | 1,504 | 1,515 | 1,499 | 1,510 | +0.4% | 9,400 | 162億2805万 | -4.49% | 10.1 | 1.14 |
| 05/28 | 1,497 | 1,515 | 1,497 | 1,504 | +0.74% | 9,000 | 161億6357万 | -5.29% | 10.06 | 1.13 |
| 05/27 | 1,498 | 1,498 | 1,481 | 1,493 | +0.07% | 5,400 | 160億4535万 | -6.51% | 9.98 | 1.12 |
| 05/26 | 1,466 | 1,496 | 1,466 | 1,492 | +1.77% | 9,600 | 160億3461万 | -7.04% | 9.97 | 1.12 |
| 05/25 | 1,495 | 1,495 | 1,466 | 1,466 | -1.28% | 13,500 | 157億5518万 | -9.23% | 9.8 | 1.1 |
| 05/22 | 1,488 | 1,488 | 1,462 | 1,485 | +0.47% | 9,700 | 159億5938万 | -8.62% | 9.93 | 1.12 |
| 05/21 | 1,482 | 1,486 | 1,469 | 1,478 | +0.27% | 16,400 | 158億8415万 | -9.6% | 9.88 | 1.11 |
| 05/20 | 1,476 | 1,486 | 1,465 | 1,474 | -0.14% | 44,400 | 158億4116万 | -10.45% | 9.85 | 1.11 |
| 05/19 | 1,470 | 1,494 | 1,470 | 1,476 | +0.54% | 15,200 | 158億6265万 | -10.98% | 9.87 | 1.11 |
| 05/18 | 1,490 | 1,490 | 1,466 | 1,468 | -0.68% | 42,900 | 157億7668万 | -12.15% | 9.81 | 1.11 |
| 05/15 | 1,508 | 1,508 | 1,461 | 1,478 | -2.18% | 56,100 | 158億8415万 | -12.18% | 9.88 | 1.11 |
| 05/14 | 1,550 | 1,556 | 1,498 | 1,511 | -7.64% | 85,300 | 162億3880万 | -10.86% | 10.1 | 1.14 |
| 05/13 | 1,664 | 1,672 | 1,636 | 1,636 | -1.98% | 23,700 | 175億8218万 | -4.16% | 10.94 | 1.23 |
| 05/12 | 1,671 | 1,697 | 1,667 | 1,669 | +0.42% | 15,800 | 179億3683万 | -2.63% | 11.16 | 1.26 |
| 05/11 | 1,670 | 1,670 | 1,654 | 1,662 | +0.48% | 8,600 | 178億6161万 | -3.32% | 11.11 | 1.25 |
| 05/08 | 1,665 | 1,665 | 1,650 | 1,654 | -0.66% | 13,700 | 177億7563万 | -4.12% | 11.06 | 1.25 |
| 05/07 | 1,672 | 1,673 | 1,656 | 1,665 | -0.12% | 12,700 | 178億9385万 | -3.87% | 11.13 | 1.25 |
| 05/01 | 1,669 | 1,672 | 1,653 | 1,667 | +0.66% | 2,700 | 179億1534万 | -4.09% | 11.14 | 1.26 |
| 04/30 | 1,678 | 1,681 | 1,655 | 1,656 | -0.42% | 11,000 | 177億9712万 | -5.1% | 11.07 | 1.25 |
| 04/28 | 1,654 | 1,679 | 1,651 | 1,663 | +0.18% | 19,800 | 178億7235万 | -5.19% | 11.12 | 1.25 |
| 04/27 | 1,679 | 1,679 | 1,651 | 1,660 | -1.25% | 11,900 | 178億4011万 | -5.79% | 11.1 | 1.25 |
| 04/24 | 1,709 | 1,709 | 1,650 | 1,681 | -1.47% | 76,500 | 180億6580万 | -4.92% | 11.24 | 1.27 |
| 04/23 | 1,684 | 1,706 | 1,681 | 1,706 | +0.59% | 15,900 | 183億3448万 | -4% | 11.41 | 1.28 |
| 04/22 | 1,677 | 1,699 | 1,675 | 1,696 | +1.25% | 31,800 | 182億2701万 | -4.99% | 11.34 | 1.28 |
| 04/21 | 1,691 | 1,699 | 1,675 | 1,675 | -0.95% | 31,800 | 180億132万 | -6.58% | 11.2 | 1.26 |
| 04/20 | 1,714 | 1,717 | 1,681 | 1,691 | -1.28% | 29,900 | 181億7327万 | -6.16% | 11.31 | 1.27 |
| 04/17 | 1,703 | 1,714 | 1,701 | 1,713 | +0.06% | 29,000 | 184億971万 | -5.46% | 11.45 | 1.29 |
| 04/16 | 1,727 | 1,737 | 1,711 | 1,712 | -0.87% | 29,900 | 183億9896万 | -6.04% | 11.45 | 1.29 |
| 04/15 | 1,723 | 1,742 | 1,723 | 1,727 | +0.17% | 13,000 | 185億6016万 | -5.68% | 11.55 | 1.3 |
| 04/14 | 1,744 | 1,744 | 1,720 | 1,724 | -0.4% | 19,800 | 185億2792万 | -6.2% | 11.53 | 1.3 |
| 04/13 | 1,750 | 1,760 | 1,727 | 1,731 | -1.65% | 37,300 | 186億315万 | -6.13% | 11.57 | 1.3 |
| 04/10 | 1,771 | 1,778 | 1,752 | 1,760 | -0.56% | 15,600 | 189億1482万 | -4.86% | 11.77 | 1.33 |
| 04/09 | 1,792 | 1,792 | 1,770 | 1,770 | -1.06% | 14,200 | 190億2229万 | -4.63% | 11.83 | 1.33 |
| 04/08 | 1,784 | 1,792 | 1,776 | 1,789 | +0.62% | 21,100 | 192億2648万 | -3.71% | 11.96 | 1.35 |
| 04/07 | 1,791 | 1,791 | 1,777 | 1,778 | -0.73% | 12,600 | 191億826万 | -4.51% | 11.89 | 1.34 |
| 04/06 | 1,799 | 1,819 | 1,783 | 1,791 | -0.44% | 25,300 | 192億4798万 | -4.12% | 11.97 | 1.35 |
| 04/03 | 1,811 | 1,818 | 1,791 | 1,799 | -0.06% | 6,800 | 193億3395万 | -4% | 12.03 | 1.35 |
| 04/02 | 1,813 | 1,826 | 1,793 | 1,800 | -0.72% | 11,000 | 193億4470万 | -4.1% | 12.03 | 1.36 |
| 04/01 | 1,810 | 1,820 | 1,795 | 1,813 | +0.28% | 14,200 | 194億8441万 | -3.56% | 12.12 | 1.37 |
| 03/31 | 1,802 | 1,829 | 1,786 | 1,808 | -0.39% | 7,300 | 194億3068万 | -3.98% | 12.09 | 1.37 |
| 03/30 | 1,793 | 1,865 | 1,777 | 1,815 | -0.82% | 15,200 | 195億591万 | -3.82% | 12.13 | 1.38 |
| 03/27 | 1,834 | 1,852 | 1,821 | 1,830 | -0.87% | 11,900 | 196億6711万 | -3.12% | 12.23 | 1.39 |
| 03/26 | 1,881 | 1,881 | 1,828 | 1,846 | -1.86% | 11,500 | 198億3906万 | -2.43% | 12.34 | 1.4 |
| 03/25 | 1,899 | 1,899 | 1,851 | 1,881 | +1.46% | 20,800 | 202億1521万 | -0.58% | 12.58 | 1.43 |
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 | 1,541 2026/8/20 | 11,300 | 166億258万 | +2.39% 1,505 | |||
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）
- 2026/08/20 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
654円（2022/07/07） - 136%（2.36倍）
1,541円（8/20）
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。
