要興業（6566）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,246
- 始値
- 1,241
- 高値
- 1,241
- 安値
- 1,235
- 終値 -0.48%
- 1,240
- 出来高 +66.67%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,248 - 株価（25日）
移動平均値 - -7.6%
1,342 - 出来高（5日）
移動平均値 - -37.5%
1,600
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,241 | 1,241 | 1,235 | 1,240 | -0.48% | 1,000 | 196億8053万 | -7.6% | 12.81 | 0.94 |
| 05/28 | 1,243 | 1,246 | 1,236 | 1,246 | +0.48% | 600 | 197億7576万 | -7.64% | 12.87 | 0.95 |
| 05/27 | 1,241 | 1,246 | 1,228 | 1,240 | -0.4% | 1,300 | 196億8053万 | -8.55% | 12.81 | 0.94 |
| 05/26 | 1,271 | 1,278 | 1,245 | 1,245 | -1.81% | 2,600 | 197億5989万 | -8.72% | 12.86 | 0.95 |
| 05/25 | 1,304 | 1,335 | 1,260 | 1,268 | -2.98% | 2,500 | 201億2493万 | -7.51% | 13.1 | 0.97 |
| 05/22 | 1,271 | 1,333 | 1,271 | 1,307 | +0.46% | 3,000 | 207億4391万 | -5.08% | 13.51 | 1 |
| 05/21 | 1,246 | 1,301 | 1,246 | 1,301 | +4.08% | 1,100 | 206億4869万 | -5.79% | 13.44 | 0.99 |
| 05/20 | 1,263 | 1,280 | 1,250 | 1,250 | -3.33% | 1,700 | 198億3925万 | -9.75% | 12.92 | 0.95 |
| 05/19 | 1,283 | 1,301 | 1,283 | 1,293 | -3.07% | 6,500 | 205億2172万 | -7.11% | 13.36 | 0.98 |
| 05/18 | 1,298 | 1,334 | 1,285 | 1,334 | +4.14% | 2,200 | 211億7244万 | -4.51% | 13.78 | 1.02 |
| 05/15 | 1,275 | 1,281 | 1,245 | 1,281 | +1.43% | 2,300 | 203億3126万 | -8.57% | 13.24 | 0.98 |
| 05/14 | 1,251 | 1,271 | 1,250 | 1,263 | +1.04% | 2,900 | 200億4557万 | -10.3% | 13.05 | 0.96 |
| 05/13 | 1,300 | 1,300 | 1,250 | 1,250 | -4.65% | 6,400 | 198億3925万 | -11.79% | 12.92 | 0.95 |
| 05/12 | 1,324 | 1,341 | 1,267 | 1,311 | -0.98% | 5,000 | 208億740万 | -8.06% | 13.55 | 1 |
| 05/11 | 1,350 | 1,350 | 1,324 | 1,324 | -2.22% | 6,100 | 210億1373万 | -7.54% | 13.68 | 1.01 |
| 05/08 | 1,410 | 1,410 | 1,351 | 1,354 | -3.97% | 1,300 | 214億8987万 | -5.84% | 13.99 | 1.03 |
| 05/07 | 1,494 | 1,494 | 1,410 | 1,410 | -5.56% | 2,900 | 223億7867万 | -2.15% | 14.57 | 1.07 |
| 05/01 | 1,524 | 1,524 | 1,493 | 1,493 | -0.47% | 1,500 | 236億9600万 | +3.54% | 15.43 | 1.14 |
| 04/30 | 1,516 | 1,525 | 1,500 | 1,500 | -1.38% | 1,100 | 238億710万 | +4.09% | 15.5 | 1.14 |
| 04/28 | 1,538 | 1,538 | 1,478 | 1,521 | -1.11% | 4,500 | 241億4039万 | +5.7% | 15.72 | 1.16 |
| 04/27 | 1,488 | 1,538 | 1,442 | 1,538 | +4.13% | 10,600 | 244億1021万 | +7.1% | 15.89 | 1.17 |
| 04/24 | 1,369 | 1,490 | 1,339 | 1,477 | +10.31% | 23,400 | 234億4205万 | +3.14% | 15.26 | 1.12 |
| 04/23 | 1,349 | 1,359 | 1,338 | 1,339 | -1.18% | 1,500 | 212億5180万 | -6.56% | 13.84 | 1.02 |
| 04/22 | 1,423 | 1,423 | 1,342 | 1,355 | -3.76% | 10,100 | 215億574万 | -5.9% | 14 | 1.03 |
| 04/21 | 1,417 | 1,427 | 1,400 | 1,408 | -0.21% | 3,700 | 223億4693万 | -2.63% | 14.55 | 1.07 |
| 04/20 | 1,425 | 1,429 | 1,397 | 1,411 | -1.26% | 800 | 223億9454万 | -2.76% | 14.58 | 1.07 |
| 04/17 | 1,430 | 1,438 | 1,426 | 1,429 | -0.07% | 900 | 226億8023万 | -1.92% | 14.77 | 1.09 |
| 04/16 | 1,434 | 1,439 | 1,418 | 1,430 | +0.14% | 3,700 | 226億9610万 | -2.26% | 14.78 | 1.09 |
| 04/15 | 1,405 | 1,437 | 1,405 | 1,428 | 0% | 3,000 | 226億6435万 | -2.79% | 14.76 | 1.09 |
| 04/14 | 1,412 | 1,430 | 1,401 | 1,428 | +2% | 1,300 | 226億6435万 | -3.12% | 14.76 | 1.09 |
| 04/13 | 1,401 | 1,415 | 1,386 | 1,400 | -0.43% | 1,200 | 222億1996万 | -5.34% | 14.47 | 1.07 |
| 04/10 | 1,420 | 1,420 | 1,403 | 1,406 | -0.71% | 2,900 | 223億1518万 | -5.38% | 14.53 | 1.07 |
| 04/09 | 1,424 | 1,436 | 1,411 | 1,416 | -0.56% | 5,500 | 224億7390万 | -5.09% | 14.63 | 1.08 |
| 04/08 | 1,440 | 1,469 | 1,421 | 1,424 | -0.63% | 6,200 | 226億87万 | -4.94% | 14.71 | 1.08 |
| 04/07 | 1,439 | 1,439 | 1,421 | 1,433 | -0.9% | 2,300 | 227億4371万 | -4.78% | 14.81 | 1.09 |
| 04/06 | 1,479 | 1,479 | 1,434 | 1,446 | -2.49% | 1,100 | 229億5004万 | -4.24% | 14.94 | 1.1 |
| 04/03 | 1,485 | 1,485 | 1,464 | 1,483 | -0.07% | 500 | 235億3728万 | -2.18% | 15.32 | 1.13 |
| 04/02 | 1,485 | 1,485 | 1,454 | 1,484 | +1.02% | 800 | 235億5315万 | -2.37% | 15.33 | 1.13 |
| 04/01 | 1,469 | 1,471 | 1,444 | 1,469 | 0% | 700 | 233億1508万 | -3.55% | 15.18 | 1.12 |
| 03/31 | 1,427 | 1,470 | 1,426 | 1,469 | +3.16% | 1,800 | 233億1508万 | -3.55% | 14.76 | 1.12 |
| 03/30 | 1,446 | 1,492 | 1,424 | 1,424 | -1.52% | 1,900 | 226億87万 | -6.56% | 14.31 | 1.08 |
| 03/27 | 1,450 | 1,450 | 1,434 | 1,446 | -0.28% | 2,800 | 229億5004万 | -5.3% | 14.53 | 1.1 |
| 03/26 | 1,457 | 1,464 | 1,449 | 1,450 | -0.34% | 1,100 | 230億1353万 | -5.17% | 14.57 | 1.1 |
| 03/25 | 1,477 | 1,477 | 1,450 | 1,455 | +0.21% | 3,600 | 230億9288万 | -5.03% | 14.62 | 1.11 |
| 03/24 | 1,450 | 1,477 | 1,417 | 1,452 | +0.14% | 3,700 | 230億4527万 | -5.41% | 14.59 | 1.11 |
| 03/23 | 1,490 | 1,490 | 1,450 | 1,450 | -2.68% | 6,300 | 230億1353万 | -5.78% | 14.57 | 1.1 |
| 03/19 | 1,501 | 1,511 | 1,465 | 1,490 | -1.65% | 9,200 | 236億4838万 | -3.5% | 14.97 | 1.13 |
| 03/18 | 1,513 | 1,539 | 1,500 | 1,515 | +0.13% | 7,500 | 240億4517万 | -2.07% | 15.22 | 1.15 |
| 03/17 | 1,513 | 1,513 | 1,513 | 1,513 | -1.3% | 300 | 240億1342万 | -2.13% | 15.2 | 1.15 |
| 03/16 | 1,542 | 1,551 | 1,518 | 1,533 | -1.48% | 3,800 | 243億3085万 | -0.71% | 15.4 | 1.17 |
| 03/13 | 1,552 | 1,566 | 1,545 | 1,556 | -1.39% | 2,000 | 246億9589万 | +0.91% | 15.63 | 1.19 |
| 03/12 | 1,557 | 1,578 | 1,555 | 1,578 | +0.06% | 400 | 250億4506万 | +2.6% | 15.85 | 1.2 |
| 03/11 | 1,563 | 1,577 | 1,550 | 1,577 | +1.28% | 400 | 250億2919万 | +2.8% | 15.84 | 1.2 |
| 03/10 | 1,555 | 1,557 | 1,530 | 1,557 | +0.13% | 700 | 247億1176万 | +1.83% | 15.64 | 1.19 |
| 03/09 | 1,521 | 1,555 | 1,504 | 1,555 | -0.38% | 1,400 | 246億8002万 | +1.97% | 15.62 | 1.18 |
| 03/06 | 1,521 | 1,569 | 1,521 | 1,561 | 0% | 600 | 247億7525万 | +2.63% | 15.68 | 1.19 |
| 03/05 | 1,579 | 1,593 | 1,547 | 1,561 | +0.06% | 4,100 | 247億7525万 | +2.97% | 15.68 | 1.19 |
| 03/04 | 1,558 | 1,565 | 1,502 | 1,560 | -2.38% | 2,100 | 247億5938万 | +3.17% | 15.67 | 1.19 |
| 03/03 | 1,557 | 1,598 | 1,545 | 1,598 | +1.52% | 3,400 | 253億6249万 | +5.97% | 16.06 | 1.22 |
| 03/02 | 1,597 | 1,597 | 1,574 | 1,574 | -1.44% | 700 | 249億8158万 | +4.79% | 15.81 | 1.2 |
| 02/27 | 1,595 | 1,597 | 1,595 | 1,597 | +0.63% | 800 | 253億4662万 | +6.68% | 16.05 | 1.22 |
| 02/26 | 1,551 | 1,587 | 1,520 | 1,587 | +2.99% | 2,400 | 251億8791万 | +6.44% | 15.95 | 1.21 |
| 02/25 | 1,484 | 1,576 | 1,484 | 1,541 | +3.91% | 8,900 | 244億5782万 | +3.7% | 15.48 | 1.17 |
| 02/24 | 1,471 | 1,483 | 1,470 | 1,483 | +0.07% | 500 | 235億3728万 | +0.07% | 14.9 | 1.13 |
| 02/20 | 1,489 | 1,495 | 1,482 | 1,482 | -1.66% | 2,100 | 235億2141万 | 0% | 14.89 | 1.13 |
| 02/19 | 1,500 | 1,510 | 1,490 | 1,507 | +0.27% | 2,800 | 239億1819万 | +1.82% | 15.14 | 1.15 |
| 02/18 | 1,509 | 1,513 | 1,481 | 1,503 | -0.46% | 2,200 | 238億5471万 | +1.69% | 15.1 | 1.14 |
| 02/17 | 1,523 | 1,534 | 1,510 | 1,510 | -1.76% | 300 | 239億6581万 | +2.3% | 15.17 | 1.15 |
| 02/16 | 1,520 | 1,542 | 1,502 | 1,537 | -1.47% | 2,100 | 243億9434万 | +4.27% | 15.44 | 1.17 |
| 02/13 | 1,520 | 1,560 | 1,520 | 1,560 | 0% | 400 | 247億5938万 | +6.05% | 15.67 | 1.19 |
| 02/12 | 1,551 | 1,560 | 1,525 | 1,560 | 0% | 5,400 | 247億5938万 | +6.41% | 15.67 | 1.19 |
| 02/10 | 1,500 | 1,614 | 1,494 | 1,560 | +4.7% | 25,000 | 247億5938万 | +6.7% | 15.67 | 1.19 |
| 02/09 | 1,482 | 1,510 | 1,480 | 1,490 | +0.54% | 10,300 | 236億4838万 | +2.19% | 14.97 | 1.13 |
| 02/06 | 1,479 | 1,487 | 1,479 | 1,482 | +0.2% | 7,800 | 235億2141万 | +1.65% | 14.89 | 1.13 |
| 02/05 | 1,461 | 1,480 | 1,461 | 1,479 | +1.23% | 2,500 | 234億7380万 | +1.44% | 14.86 | 1.13 |
| 02/04 | 1,459 | 1,478 | 1,455 | 1,461 | -0.2% | 1,600 | 231億8811万 | +0.21% | 14.68 | 1.11 |
| 02/03 | 1,460 | 1,464 | 1,453 | 1,464 | +0.21% | 2,400 | 232億3572万 | +0.41% | 14.71 | 1.12 |
| 02/02 | 1,457 | 1,461 | 1,457 | 1,461 | +0.27% | 1,100 | 231億8811万 | +0.14% | 14.68 | 1.11 |
| 01/30 | 1,458 | 1,500 | 1,446 | 1,457 | +0.48% | 3,300 | 231億2462万 | -0.14% | 14.64 | 1.11 |
| 01/29 | 1,450 | 1,453 | 1,448 | 1,450 | +0.28% | 7,800 | 230億1353万 | -0.55% | 14.57 | 1.1 |
| 01/28 | 1,445 | 1,450 | 1,445 | 1,446 | -0.28% | 3,300 | 229億5004万 | -0.82% | 14.53 | 1.1 |
| 01/27 | 1,450 | 1,450 | 1,442 | 1,450 | 0% | 7,500 | 230億1353万 | -0.48% | 14.57 | 1.1 |
| 01/26 | 1,450 | 1,451 | 1,444 | 1,450 | -0.28% | 13,900 | 230億1353万 | -0.41% | 14.57 | 1.1 |
| 01/23 | 1,445 | 1,459 | 1,442 | 1,454 | 0% | 1,000 | 230億7701万 | -0.07% | 14.61 | 1.11 |
| 01/22 | 1,451 | 1,454 | 1,451 | 1,454 | +0.28% | 900 | 230億7701万 | 0% | 14.61 | 1.11 |
| 01/21 | 1,449 | 1,451 | 1,448 | 1,450 | 0% | 6,200 | 230億1353万 | -0.21% | 14.57 | 1.1 |
| 01/20 | 1,457 | 1,457 | 1,444 | 1,450 | 0% | 9,500 | 230億1353万 | -0.14% | 14.57 | 1.1 |
| 01/19 | 1,462 | 1,462 | 1,435 | 1,450 | -1.56% | 12,700 | 230億1353万 | -0.14% | 14.57 | 1.1 |
| 01/16 | 1,457 | 1,473 | 1,432 | 1,473 | +1.59% | 12,400 | 233億7857万 | +1.45% | 14.8 | 1.12 |
| 01/15 | 1,448 | 1,462 | 1,434 | 1,450 | +0.07% | 16,300 | 230億1353万 | 0% | 14.57 | 1.1 |
| 01/14 | 1,450 | 1,453 | 1,444 | 1,449 | -0.28% | 5,500 | 229億9765万 | -0.14% | 14.56 | 1.1 |
| 01/13 | 1,443 | 1,453 | 1,441 | 1,453 | -0.21% | 2,200 | 230億6114万 | +0.07% | 14.6 | 1.11 |
| 01/09 | 1,425 | 1,476 | 1,425 | 1,456 | +0.07% | 2,100 | 231億875万 | +0.21% | 14.63 | 1.11 |
| 01/08 | 1,475 | 1,475 | 1,445 | 1,455 | -0.07% | 2,800 | 230億9288万 | +0.07% | 14.62 | 1.11 |
| 01/07 | 1,449 | 1,456 | 1,442 | 1,456 | +0.48% | 3,200 | 231億875万 | 0% | 14.63 | 1.11 |
| 01/06 | 1,459 | 1,459 | 1,446 | 1,449 | -1.56% | 3,700 | 229億9765万 | -0.62% | 14.56 | 1.1 |
| 01/05 | 1,475 | 1,480 | 1,455 | 1,472 | -0.54% | 1,200 | 233億6270万 | +0.89% | 14.79 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 1,480 | 1,482 | 1,479 | 1,480 | 0% | 6,500 | 234億8967万 | +1.3% | 14.87 | 1.15 |
| 12/29 | 1,468 | 1,490 | 1,468 | 1,480 | +0.82% | 5,400 | 234億8967万 | +1.3% | 14.87 | 1.15 |
| 12/26 | 1,466 | 1,468 | 1,445 | 1,468 | +0.14% | 3,600 | 232億9921万 | +0.41% | 14.75 | 1.15 |
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 | |
| 2018年 3月期 | 1,360 12/28 | 891 12/25 | 12,507,600 12/28 | 206億7200万 | 135億4320万 | +13.34% 4/26 | -12.93% 2/6 |
| 2019年 3月期 | 1,175 4/26 | 555 12/25 | 1,900,300 5/16 | 186億4889万 | 88億862万 | +11.32% 5/10 | -19.38% 12/25 |
| 2020年 3月期 | 931 2/19 | 652 6/4 | 136,900 2/6 | 147億7627万 | 103億4815万 | +15.52% 4/16 | -16.09% 3/13 |
| 2021年 3月期 | 1,046 12/14 | 651 4/6 | 363,000 12/14 | 166億148万 | 103億3228万 | +13.7% 12/3 | -5.84% 6/15 |
| 2022年 3月期 | 980 4/13 | 832 3/14 | 62,100 4/13 | 155億5397万 | 132億500万 | +3.72% 5/28 | -5.43% 1/27 |
| 2023年 3月期 | 893 4/7 | 740 12/28 12/26 他5件 | 77,200 3/14 | 141億7316万 | 117億4483万 | +4.86% 11/15 | -4.72% 10/25 |
| 2024年 3月期 | 913 3/7 | 769 11/1 4/21 | 38,300 7/31 | 144億9058万 | 122億510万 | +7.96% 7/27 | -5.2% 4/22 |
| 2025年 3月期 | 1,274 12/30 | 768 8/5 | 59,700 12/5 | 202億2016万 | 121億8923万 | +12.48% 9/17 | -14.17% 8/5 |
| 2026年 3月期 | 1,646 10/23 | 941 4/10 | 191,000 10/23 | 261億2432万 | 149億3498万 | +32.7% 10/22 | -6.56% 4/23 |
| 最新 | 1,240 2026/5/29 | 1,000 | 196億8053万 | -7.6% 1,342 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 53%（1.53倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/05/29 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
555円（2018/12/25） - 123%（2.23倍）
1,240円（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。
