- 6540
- 2026/10/23
- 時価
- 161億円
- PER 予
- 10倍
- 2016年以降
- 5.87-32.14倍
（2016-2025年） - PBR
- 1.13倍
- 2016年以降
- 0.59-1.49倍
（2016-2025年） - 配当 予
- 5.21%
- ROE 予
- 11.29%
- ROA 予
- 7.39%
- 資料
- Link
- CSV,JSON
船場（6540）のイベントチャート
2026/05/28～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 1,515 | 1,517 | 1,495 | 1,496 | -1.45% | 27,700 | - | -0.13% |
| 10/22 | 1,500 | 1,526 | 1,500 | 1,518 | +0.53% | 16,200 | - | +1.34% |
| 10/21 | 1,491 | 1,510 | 1,491 | 1,510 | +1.34% | 17,800 | - | +0.87% |
| 10/20 | 1,491 | 1,499 | 1,486 | 1,490 | -0.13% | 10,700 | - | -0.47% |
| 10/19 | 1,490 | 1,508 | 1,490 | 1,492 | +0.47% | 14,200 | - | -0.4% |
| 10/16 | 1,479 | 1,487 | 1,476 | 1,485 | +0.34% | 17,700 | - | -0.87% |
| 10/15 | 1,494 | 1,494 | 1,476 | 1,480 | -1.14% | 12,200 | - | -1.33% |
| 10/14 | 1,490 | 1,501 | 1,490 | 1,497 | 0% | 12,500 | - | -0.33% |
| 10/13 | 1,490 | 1,505 | 1,484 | 1,497 | +0.47% | 15,300 | - | -0.4% |
| 10/09 | 1,478 | 1,497 | 1,465 | 1,490 | +0.68% | 26,400 | - | -0.93% |
| 10/08 | 1,487 | 1,487 | 1,472 | 1,480 | -0.47% | 36,300 | - | -1.73% |
| 10/07 | 1,498 | 1,498 | 1,487 | 1,487 | -0.67% | 13,000 | - | -1.39% |
| 10/06 | 1,500 | 1,500 | 1,487 | 1,497 | -0.2% | 12,600 | - | -0.8% |
| 10/05 | 1,500 | 1,505 | 1,491 | 1,500 | 0% | 21,300 | - | -0.73% |
| 10/02 | （IR情報）16:00 人事異動に関するお知らせ | |||||||
| 10/02 | 1,500 | 1,507 | 1,495 | 1,500 | -0.53% | 20,400 | - | -0.86% |
| 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 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 | |||||||
| 08/12 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 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% |
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。
