- 6570
- 2026/09/30
- 時価
- 243億円
- PER 予
- 19.63倍
- 2018年以降
- 赤字-116.34倍
（2018-2026年） - PBR
- 3.82倍
- 2018年以降
- 0.56-2.31倍
（2018-2026年） - 配当 予
- 1%
- ROE 予
- 19.44%
- ROA 予
- 6.33%
- 資料
- Link
- CSV,JSON
共和コーポレーション（6570）の時価総額の推移
- 2018年3月30日
- 57億8621万
- 2019年3月29日
- 33億9714万
- 2020年3月31日
- 25億308万
- 2021年3月31日
- 29億2685万
- 2022年3月31日
- 29億7626万
- 2023年3月31日
- 35億9574万
- 2024年3月29日
- 53億400万
- 2025年3月31日
- 55億6931万
- 2026年3月31日
- 69億2575万
2026/05/07～2026/09/30
株価＆時価総額の推移
| 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 | ||||||||||
| 09/30 | 3,885 | 4,100 | 3,820 | 4,000 | +2.96% | 91,600 | - | +5.82% | - | - |
| 09/29 | 3,750 | 3,890 | 3,745 | 3,885 | +3.19% | 50,400 | - | +2.89% | - | - |
| 09/28 | 3,810 | 3,850 | 3,720 | 3,765 | -1.57% | 51,100 | - | -0.37% | - | - |
| 09/25 | 3,735 | 3,905 | 3,715 | 3,825 | +0.53% | 48,200 | - | +1.49% | - | - |
| 09/24 | 3,505 | 3,895 | 3,505 | 3,805 | +8.71% | 90,600 | - | +1.58% | - | - |
| 09/18 | 3,450 | 3,595 | 3,450 | 3,500 | +2.49% | 26,200 | - | -5.79% | - | - |
| 09/17 | 3,385 | 3,530 | 3,385 | 3,415 | +0.89% | 19,600 | - | -7.68% | - | - |
| 09/16 | 3,425 | 3,480 | 3,325 | 3,385 | -1.17% | 51,700 | - | -8.24% | - | - |
| 09/15 | 3,430 | 3,660 | 3,320 | 3,425 | -1.58% | 37,900 | - | -6.73% | - | - |
| 09/14 | 3,260 | 3,525 | 3,260 | 3,480 | +6.75% | 80,500 | - | -4.37% | - | - |
| 09/11 | 3,580 | 3,590 | 3,245 | 3,260 | -9.07% | 69,500 | - | -9.04% | - | - |
| 09/10 | 3,410 | 3,660 | 3,305 | 3,585 | +4.22% | 57,000 | - | +1.33% | - | - |
| 09/09 | 3,535 | 3,725 | 3,440 | 3,440 | -3.1% | 78,400 | - | -1.15% | - | - |
| 09/08 | 3,970 | 4,050 | 3,515 | 3,550 | -11.14% | 142,600 | - | +3.62% | - | - |
| 09/07 | 4,215 | 4,215 | 3,910 | 3,995 | -6.11% | 120,300 | - | +18.58% | - | - |
| 09/04 | 4,170 | 4,395 | 4,120 | 4,255 | +0.71% | 60,600 | - | +29.21% | - | - |
| 09/03 | 4,145 | 4,245 | 4,005 | 4,225 | +4.97% | 58,600 | - | +31.66% | - | - |
| 09/02 | 4,210 | 4,210 | 3,900 | 4,025 | -5.96% | 146,200 | - | +28.8% | - | - |
| 09/01 | 3,730 | 4,290 | 3,730 | 4,280 | +12.63% | 245,900 | - | +40.37% | - | - |
| 08/31 | 3,745 | 3,850 | 3,660 | 3,800 | +3.4% | 41,900 | - | +28.29% | - | - |
| 08/28 | 3,680 | 3,910 | 3,605 | 3,675 | -1.08% | 58,800 | - | +27.12% | - | - |
| 08/27 | 3,670 | 3,955 | 3,610 | 3,715 | -1.46% | 95,600 | - | +31.55% | - | - |
| 08/26 | 4,160 | 4,275 | 3,725 | 3,770 | -10.87% | 161,900 | - | +36.79% | - | - |
| 08/25 | 4,200 | 4,465 | 4,065 | 4,230 | +0.24% | 159,200 | - | +57.6% | - | - |
| 08/24 | 3,850 | 4,280 | 3,775 | 4,220 | +8.76% | 154,600 | - | +62.81% | - | - |
| 08/21 | 3,835 | 3,955 | 3,595 | 3,880 | -2.27% | 183,400 | - | +55.08% | - | - |
| 08/20 | 3,545 | 3,985 | 3,460 | 3,970 | +13.11% | 188,400 | - | +63.58% | - | - |
| 08/19 | 3,180 | 3,540 | 3,130 | 3,510 | +8% | 71,700 | - | +49.62% | - | - |
| 08/18 | 3,005 | 3,275 | 3,000 | 3,250 | +7.08% | 68,400 | - | +42.42% | - | - |
| 08/17 | 3,105 | 3,360 | 2,990 | 3,035 | -1.94% | 80,300 | - | +36.22% | - | - |
| 08/14 | 3,020 | 3,180 | 2,970 | 3,095 | -2.06% | 51,500 | - | +41.91% | - | - |
| 08/13 | 2,966 | 3,225 | 2,966 | 3,160 | +6.4% | 114,900 | - | +48.15% | - | - |
| 08/12 | 2,706 | 3,050 | 2,706 | 2,970 | +14.14% | 140,500 | - | +42.58% | - | - |
| 08/10 | 2,121 | 2,602 | 2,121 | 2,602 | +23.79% | 109,800 | - | +27.42% | - | - |
| 08/07 | 2,106 | 2,116 | 2,102 | 2,102 | -0.19% | 1,800 | - | +4.42% | - | - |
| 08/06 | 2,123 | 2,123 | 2,055 | 2,106 | -1.13% | 3,800 | - | +5.04% | - | - |
| 08/05 | 2,102 | 2,152 | 2,102 | 2,130 | +1.38% | 9,000 | - | +6.93% | - | - |
| 08/04 | 2,105 | 2,123 | 2,101 | 2,101 | -0.76% | 1,300 | - | +6.16% | - | - |
| 08/03 | 2,085 | 2,140 | 2,059 | 2,117 | +0.52% | 6,400 | - | +7.52% | - | - |
| 07/31 | 2,092 | 2,110 | 2,089 | 2,106 | -1.68% | 5,200 | - | +7.39% | - | - |
| 07/30 | 2,131 | 2,149 | 2,129 | 2,142 | +0.52% | 3,700 | - | +9.79% | - | - |
| 07/29 | 2,119 | 2,131 | 2,111 | 2,131 | +0.66% | 7,300 | - | +9.85% | - | - |
| 07/28 | 2,146 | 2,146 | 2,115 | 2,117 | -0.52% | 7,000 | - | +9.58% | - | - |
| 07/27 | 2,017 | 2,196 | 2,017 | 2,128 | +6.13% | 22,600 | - | +10.37% | - | - |
| 07/24 | 2,018 | 2,018 | 1,988 | 2,005 | -0.35% | 3,600 | - | +4.7% | - | - |
| 07/23 | 2,004 | 2,017 | 1,986 | 2,012 | +0.4% | 3,200 | - | +5.73% | - | - |
| 07/22 | 1,990 | 2,016 | 1,985 | 2,004 | +1.62% | 4,800 | - | +5.92% | - | - |
| 07/21 | 1,956 | 2,002 | 1,956 | 1,972 | +2.23% | 10,000 | - | +4.95% | - | - |
| 07/17 | 1,973 | 1,973 | 1,864 | 1,929 | -2.72% | 12,300 | - | +3.38% | - | - |
| 07/16 | 1,999 | 2,000 | 1,970 | 1,983 | -0.8% | 3,900 | - | +7.02% | - | - |
| 07/15 | 1,950 | 1,999 | 1,950 | 1,999 | +2.88% | 4,500 | - | +8.7% | - | - |
| 07/14 | 1,912 | 1,944 | 1,912 | 1,943 | +1.62% | 2,900 | - | +6.52% | - | - |
| 07/13 | 1,901 | 1,937 | 1,901 | 1,912 | +0.63% | 2,800 | - | +5.52% | - | - |
| 07/10 | 1,893 | 1,917 | 1,868 | 1,900 | +1.88% | 2,500 | - | +5.61% | - | - |
| 07/09 | 1,900 | 1,900 | 1,850 | 1,865 | -1.89% | 4,800 | - | +4.25% | - | - |
| 07/08 | 1,908 | 1,926 | 1,901 | 1,901 | -0.37% | 2,300 | - | +6.8% | - | - |
| 07/07 | 1,933 | 1,933 | 1,908 | 1,908 | -1.09% | 2,000 | - | +7.8% | - | - |
| 07/06 | 1,882 | 1,929 | 1,882 | 1,929 | +2.5% | 5,100 | - | +9.6% | - | - |
| 07/03 | 1,909 | 1,930 | 1,873 | 1,882 | -0.9% | 3,600 | - | +7.54% | - | - |
| 07/02 | 1,795 | 1,927 | 1,792 | 1,899 | +5.79% | 6,400 | - | +9.08% | - | - |
| 07/01 | 1,793 | 1,828 | 1,787 | 1,795 | -0.28% | 8,800 | - | +3.76% | - | - |
| 06/30 | 1,834 | 1,834 | 1,800 | 1,800 | -2.33% | 6,700 | - | +4.35% | - | - |
| 06/29 | 1,908 | 1,910 | 1,841 | 1,843 | -3.41% | 5,700 | - | +7.15% | - | - |
| 06/26 | 1,866 | 1,908 | 1,830 | 1,908 | +2.25% | 8,500 | - | +11.38% | - | - |
| 06/25 | 1,886 | 1,907 | 1,866 | 1,866 | +0.32% | 8,700 | - | +9.51% | - | - |
| 06/24 | 1,951 | 1,968 | 1,851 | 1,860 | -4.66% | 12,400 | - | +9.54% | - | - |
| 06/23 | 1,965 | 1,999 | 1,934 | 1,951 | -3.13% | 15,900 | - | +15.58% | - | - |
| 06/22 | 1,907 | 2,022 | 1,867 | 2,014 | +12.7% | 44,600 | - | +20.1% | - | - |
| 06/19 | 1,800 | 1,800 | 1,738 | 1,787 | +4.75% | 36,500 | - | +7.59% | - | - |
| 06/18 | 1,754 | 1,754 | 1,706 | 1,706 | -2.79% | 6,600 | - | +3.21% | - | - |
| 06/17 | 1,668 | 1,755 | 1,660 | 1,755 | +5.79% | 5,900 | - | +6.43% | - | - |
| 06/16 | 1,663 | 1,670 | 1,651 | 1,659 | +0.55% | 2,800 | - | +1.16% | - | - |
| 06/15 | 1,621 | 1,668 | 1,621 | 1,650 | +2.36% | 3,800 | - | +1.6% | - | - |
| 06/12 | 1,622 | 1,634 | 1,612 | 1,612 | -0.62% | 3,500 | - | +0.31% | - | - |
| 06/11 | 1,627 | 1,640 | 1,622 | 1,622 | -0.61% | 3,000 | - | +1.82% | - | - |
| 06/10 | 1,630 | 1,660 | 1,630 | 1,632 | -0.18% | 2,100 | - | +3.36% | - | - |
| 06/09 | 1,622 | 1,670 | 1,617 | 1,635 | +2.06% | 6,200 | - | +4.61% | - | - |
| 06/08 | 1,611 | 1,641 | 1,600 | 1,602 | -2.32% | 4,700 | - | +3.56% | - | - |
| 06/05 | 1,642 | 1,642 | 1,612 | 1,640 | -0.18% | 1,800 | - | +7.05% | - | - |
| 06/04 | 1,651 | 1,662 | 1,625 | 1,643 | -0.54% | 2,100 | - | +8.31% | - | - |
| 06/03 | 1,689 | 1,689 | 1,652 | 1,652 | -0.9% | 1,500 | - | +10.13% | - | - |
| 06/02 | 1,666 | 1,700 | 1,648 | 1,667 | +0.06% | 3,400 | - | +12.33% | - | - |
| 06/01 | 1,653 | 1,680 | 1,645 | 1,666 | +0.79% | 1,900 | - | +13.57% | - | - |
| 05/29 | 1,641 | 1,711 | 1,632 | 1,653 | +1.29% | 5,600 | - | +13.92% | - | - |
| 05/28 | 1,621 | 1,675 | 1,621 | 1,632 | -2.28% | 8,700 | - | +13.73% | - | - |
| 05/27 | 1,680 | 1,680 | 1,636 | 1,670 | -0.6% | 3,200 | - | +17.61% | - | - |
| 05/26 | 1,652 | 1,684 | 1,652 | 1,680 | +1.39% | 4,200 | - | +19.74% | - | - |
| 05/25 | 1,687 | 1,700 | 1,657 | 1,657 | -2.07% | 5,400 | - | +19.64% | - | - |
| 05/22 | 1,704 | 1,724 | 1,656 | 1,692 | -0.7% | 6,300 | - | +23.68% | - | - |
| 05/21 | 1,655 | 1,735 | 1,609 | 1,704 | +5.12% | 12,200 | - | +26.13% | - | - |
| 05/20 | 1,689 | 1,689 | 1,565 | 1,621 | -3.34% | 8,800 | - | +21.79% | - | - |
| 05/19 | 1,620 | 1,677 | 1,620 | 1,677 | +4.49% | 6,200 | - | +27.53% | - | - |
| 05/18 | 1,600 | 1,612 | 1,600 | 1,605 | +0.38% | 4,100 | - | +23.65% | - | - |
| 05/15 | 1,620 | 1,650 | 1,568 | 1,599 | -0.25% | 18,800 | - | +24.63% | - | - |
| 05/14 | 1,619 | 1,731 | 1,588 | 1,603 | +4.16% | 62,200 | - | +26.42% | - | - |
| 05/13 | 1,226 | 1,539 | 1,221 | 1,539 | +24.21% | 67,100 | - | +22.92% | - | - |
| 05/12 | 1,244 | 1,244 | 1,239 | 1,239 | -0.16% | 1,300 | - | 0% | - | - |
| 05/11 | 1,237 | 1,256 | 1,237 | 1,241 | -1.19% | 1,000 | - | +0.32% | - | - |
| 05/08 | 1,266 | 1,270 | 1,256 | 1,256 | -1.18% | 1,000 | - | +1.87% | - | - |
| 05/07 | 1,232 | 1,278 | 1,228 | 1,271 | +3.17% | 1,900 | - | +3.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 1,278 2,555 3/19 | 885 1,770 3/23 | 2,922,800 1,461,400 3/19 | 74億5038万 | 51億6132万 | 57億8621万 3/30 |
| 2019年 3月期 | 1,085 2,170 4/9 | 480 12/25 | 248,600 124,300 5/15 | 65億3929万 | 28億9296万 | 33億9714万 3/29 |
| 2020年 3月期 | 762 12/20 | 418 3/30 | 54,400 12/19 | 46億3305万 | 25億4149万 | 25億308万 3/31 |
| 2021年 3月期 | 578 5/29 | 290 4/6 | 455,300 5/28 | 35億1431万 | 17億6323万 | 29億2685万 3/31 |
| 2022年 3月期 | 546 3/30 | 450 5/18 5/17 他2件 | 53,600 3/29 | 33億1975万 | 27億3605万 | 29億7626万 3/31 |
| 2023年 3月期 | 733 3/6 | 483 5/31 | 160,600 11/14 | 44億5673万 | 29億3670万 | 35億9574万 3/31 |
| 2024年 3月期 | 938 2/8 | 583 4/5 | 42,000 2/14 | 57億316万 | 35億4471万 | 53億400万 3/29 |
| 2025年 3月期 | 1,145 1/16 | 651 8/5 | 53,500 1/16 | 69億6174万 | 39億5816万 | 55億6931万 3/31 |
| 2026年 3月期 | 1,410 9/17 | 734 4/7 | 93,700 8/12 | 85億7298万 | 44億6281万 | 69億2575万 3/31 |
| 最新 | 4,000 2026/9/30 | 91,600 | 243億2052万 | |||
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。
