共和コーポレーション（6570）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,632
- 始値
- 1,641
- 高値
- 1,711
- 安値
- 1,632
- 終値 +1.29%
- 1,653
- 出来高 -35.63%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,658 - 株価（25日）
移動平均値 - +13.92%
1,451 - 出来高（5日）
移動平均値 - +3.32%
5,420
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 | 1,641 | 1,711 | 1,632 | 1,653 | +1.29% | 5,600 | 100億5045万 | +13.92% | 8.11 | 1.68 |
| 05/28 | 1,621 | 1,675 | 1,621 | 1,632 | -2.28% | 8,700 | 99億2277万 | +13.73% | 8.01 | 1.65 |
| 05/27 | 1,680 | 1,680 | 1,636 | 1,670 | -0.6% | 3,200 | 101億5381万 | +17.61% | 8.19 | 1.69 |
| 05/26 | 1,652 | 1,684 | 1,652 | 1,680 | +1.39% | 4,200 | 102億1461万 | +19.74% | 8.24 | 1.7 |
| 05/25 | 1,687 | 1,700 | 1,657 | 1,657 | -2.07% | 5,400 | 100億7477万 | +19.64% | 8.13 | 1.68 |
| 05/22 | 1,704 | 1,724 | 1,656 | 1,692 | -0.7% | 6,300 | 102億8757万 | +23.68% | 8.3 | 1.72 |
| 05/21 | 1,655 | 1,735 | 1,609 | 1,704 | +5.12% | 12,200 | 103億6054万 | +26.13% | 8.36 | 1.73 |
| 05/20 | 1,689 | 1,689 | 1,565 | 1,621 | -3.34% | 8,800 | 98億5589万 | +21.79% | 7.95 | 1.64 |
| 05/19 | 1,620 | 1,677 | 1,620 | 1,677 | +4.49% | 6,200 | 101億9637万 | +27.53% | 8.23 | 1.7 |
| 05/18 | 1,600 | 1,612 | 1,600 | 1,605 | +0.38% | 4,100 | 97億5860万 | +23.65% | 7.87 | 1.63 |
| 05/15 | 1,620 | 1,650 | 1,568 | 1,599 | -0.25% | 18,800 | 97億2212万 | +24.63% | 7.85 | 1.62 |
| 05/14 | 1,619 | 1,731 | 1,588 | 1,603 | +4.16% | 62,200 | 97億4644万 | +26.42% | 7.86 | 1.63 |
| 05/13 | 1,226 | 1,539 | 1,221 | 1,539 | +24.21% | 67,100 | 93億5732万 | +22.92% | 7.55 | 1.56 |
| 05/12 | 1,244 | 1,244 | 1,239 | 1,239 | -0.16% | 1,300 | 75億3328万 | 0% | 6.08 | 1.26 |
| 05/11 | 1,237 | 1,256 | 1,237 | 1,241 | -1.19% | 1,000 | 75億4544万 | +0.32% | 6.09 | 1.26 |
| 05/08 | 1,266 | 1,270 | 1,256 | 1,256 | -1.18% | 1,000 | 76億3664万 | +1.87% | 6.16 | 1.27 |
| 05/07 | 1,232 | 1,278 | 1,228 | 1,271 | +3.17% | 1,900 | 77億2784万 | +3.25% | 6.24 | 1.29 |
| 05/01 | 1,228 | 1,257 | 1,228 | 1,232 | +0.33% | 2,300 | 74億9072万 | +0.24% | 6.04 | 1.25 |
| 04/30 | 1,226 | 1,235 | 1,226 | 1,228 | -0.57% | 1,600 | 74億6639万 | -0.24% | 6.02 | 1.25 |
| 04/28 | 1,245 | 1,245 | 1,234 | 1,235 | -1.28% | 1,700 | 75億896万 | +0.08% | 6.06 | 1.25 |
| 04/27 | 1,237 | 1,265 | 1,220 | 1,251 | +1.87% | 1,300 | 76億624万 | +1.21% | 6.14 | 1.27 |
| 04/24 | 1,259 | 1,259 | 1,221 | 1,228 | -3% | 3,000 | 74億6639万 | -0.65% | 6.02 | 1.25 |
| 04/23 | 1,234 | 1,266 | 1,234 | 1,266 | +2.59% | 2,200 | 76億9744万 | +2.26% | 6.21 | 1.28 |
| 04/22 | 1,250 | 1,259 | 1,221 | 1,234 | -1.28% | 1,600 | 75億288万 | -0.48% | 6.05 | 1.25 |
| 04/21 | 1,261 | 1,261 | 1,239 | 1,250 | -0.87% | 700 | 76億16万 | +0.56% | 6.13 | 1.27 |
| 04/20 | 1,280 | 1,280 | 1,261 | 1,261 | -0.71% | 4,500 | 76億6704万 | +1.29% | 6.19 | 1.28 |
| 04/17 | 1,235 | 1,270 | 1,235 | 1,270 | +2.25% | 1,900 | 77億2176万 | +1.84% | 6.23 | 1.29 |
| 04/16 | 1,240 | 1,250 | 1,233 | 1,242 | +1.06% | 1,600 | 75億5152万 | -0.64% | 6.09 | 1.26 |
| 04/15 | 1,236 | 1,238 | 1,229 | 1,229 | -0.73% | 1,000 | 74億7247万 | -1.84% | 6.03 | 1.25 |
| 04/14 | 1,251 | 1,251 | 1,231 | 1,238 | -0.8% | 1,800 | 75億2720万 | -1.35% | 6.07 | 1.26 |
| 04/13 | 1,230 | 1,248 | 1,228 | 1,248 | +2.21% | 2,000 | 75億8800万 | -0.79% | 6.12 | 1.27 |
| 04/10 | 1,214 | 1,221 | 1,214 | 1,221 | +0.58% | 500 | 74億2383万 | -3.1% | 5.99 | 1.24 |
| 04/09 | 1,245 | 1,245 | 1,214 | 1,214 | -2.18% | 4,100 | 73億8127万 | -3.88% | 5.96 | 1.23 |
| 04/08 | 1,240 | 1,259 | 1,240 | 1,241 | +0.49% | 3,900 | 75億4544万 | -1.9% | 6.09 | 1.26 |
| 04/07 | 1,218 | 1,277 | 1,218 | 1,235 | +1.4% | 7,600 | 75億896万 | -2.6% | 6.06 | 1.25 |
| 04/06 | 1,212 | 1,225 | 1,212 | 1,218 | +0.5% | 1,300 | 74億559万 | -4.09% | 5.98 | 1.24 |
| 04/03 | 1,210 | 1,234 | 1,210 | 1,212 | -0.41% | 6,700 | 73億6911万 | -4.79% | 5.95 | 1.23 |
| 04/02 | 1,179 | 1,217 | 1,179 | 1,217 | +3.22% | 1,900 | 73億9951万 | -4.55% | 5.97 | 1.23 |
| 04/01 | 1,174 | 1,205 | 1,153 | 1,179 | +1.81% | 4,100 | 71億6847万 | -7.75% | 5.78 | 1.2 |
| 03/31 | 1,187 | 1,217 | 1,125 | 1,158 | -2.77% | 11,200 | 70億4079万 | -9.74% | 6.17 | 1.17 |
| 03/30 | 1,217 | 1,232 | 1,185 | 1,191 | -3.17% | 20,500 | 72億4143万 | -7.46% | 6.33 | 1.21 |
| 03/27 | 1,279 | 1,300 | 1,230 | 1,230 | -4.65% | 37,800 | 74億7855万 | -4.8% | 6.54 | 1.24 |
| 03/26 | 1,287 | 1,295 | 1,287 | 1,290 | +0.23% | 4,200 | 78億4336万 | -0.31% | 6.86 | 1.31 |
| 03/25 | 1,285 | 1,290 | 1,280 | 1,287 | +0.16% | 4,200 | 78億2512万 | -0.54% | 6.84 | 1.3 |
| 03/24 | 1,270 | 1,285 | 1,267 | 1,285 | +1.9% | 2,800 | 78億1296万 | -0.77% | 6.83 | 1.3 |
| 03/23 | 1,300 | 1,300 | 1,256 | 1,261 | -1.64% | 9,500 | 76億6704万 | -2.63% | 6.71 | 1.28 |
| 03/19 | 1,297 | 1,300 | 1,272 | 1,282 | -1.38% | 3,500 | 77億9472万 | -1% | 6.82 | 1.3 |
| 03/18 | 1,308 | 1,311 | 1,300 | 1,300 | -0.46% | 2,800 | 79億416万 | +0.54% | 6.91 | 1.32 |
| 03/17 | 1,302 | 1,306 | 1,289 | 1,306 | 0% | 1,800 | 79億4064万 | +1.24% | 6.94 | 1.32 |
| 03/16 | 1,296 | 1,306 | 1,283 | 1,306 | -0.68% | 3,900 | 79億4064万 | +1.48% | 6.94 | 1.32 |
| 03/13 | 1,330 | 1,342 | 1,309 | 1,315 | -1.5% | 4,400 | 79億9537万 | +2.41% | 6.99 | 1.33 |
| 03/12 | 1,309 | 1,335 | 1,309 | 1,335 | +1.91% | 3,100 | 81億1697万 | +4.3% | 7.1 | 1.35 |
| 03/11 | 1,316 | 1,320 | 1,297 | 1,310 | +1% | 4,400 | 79億6497万 | +2.83% | 6.97 | 1.33 |
| 03/10 | 1,308 | 1,310 | 1,282 | 1,297 | -0.84% | 4,100 | 78億8592万 | +2.13% | 6.9 | 1.31 |
| 03/09 | 1,263 | 1,308 | 1,224 | 1,308 | -0.08% | 17,500 | 79億5281万 | +3.32% | 6.96 | 1.32 |
| 03/06 | 1,280 | 1,313 | 1,271 | 1,309 | +2.27% | 1,900 | 79億5889万 | +3.81% | 6.96 | 1.32 |
| 03/05 | 1,286 | 1,300 | 1,280 | 1,280 | +0.08% | 3,500 | 77億8256万 | +1.83% | 6.81 | 1.3 |
| 03/04 | 1,295 | 1,306 | 1,250 | 1,279 | -2.07% | 11,900 | 77億7648万 | +1.91% | 6.8 | 1.29 |
| 03/03 | 1,299 | 1,325 | 1,292 | 1,306 | +0.46% | 4,000 | 79億4064万 | +4.23% | 6.94 | 1.32 |
| 03/02 | 1,273 | 1,310 | 1,273 | 1,300 | +1.8% | 4,400 | 79億416万 | +4% | 6.91 | 1.32 |
| 02/27 | 1,280 | 1,284 | 1,275 | 1,277 | 0% | 2,000 | 77億6432万 | +2.41% | 6.79 | 1.29 |
| 02/26 | 1,280 | 1,280 | 1,272 | 1,277 | -0.39% | 4,100 | 77億6432万 | +2.49% | 6.79 | 1.29 |
| 02/25 | 1,290 | 1,290 | 1,274 | 1,282 | -0.93% | 4,200 | 77億9472万 | +2.97% | 6.82 | 1.3 |
| 02/24 | 1,281 | 1,295 | 1,277 | 1,294 | +1.49% | 3,800 | 78億6768万 | +3.94% | 6.88 | 1.31 |
| 02/20 | 1,299 | 1,315 | 1,266 | 1,275 | -2.15% | 4,600 | 77億5216万 | +2.57% | 6.78 | 1.29 |
| 02/19 | 1,282 | 1,303 | 1,280 | 1,303 | +2.04% | 3,200 | 79億2240万 | +5% | 6.93 | 1.32 |
| 02/18 | 1,300 | 1,300 | 1,276 | 1,277 | -1.77% | 1,800 | 77億6432万 | +3.07% | 6.79 | 1.29 |
| 02/17 | 1,325 | 1,328 | 1,268 | 1,300 | -1.59% | 3,100 | 79億416万 | +5.09% | 6.91 | 1.32 |
| 02/16 | 1,264 | 1,335 | 1,260 | 1,321 | +4.51% | 12,600 | 80億3185万 | +6.96% | 7.02 | 1.34 |
| 02/13 | 1,280 | 1,297 | 1,259 | 1,264 | +0.24% | 11,700 | 76億8528万 | +2.6% | 6.72 | 1.28 |
| 02/12 | 1,235 | 1,330 | 1,235 | 1,261 | +2.35% | 52,100 | 76億6704万 | +2.35% | 6.71 | 1.28 |
| 02/10 | 1,229 | 1,232 | 1,229 | 1,232 | +0.33% | 2,200 | 74億9072万 | 0% | 6.55 | 1.25 |
| 02/09 | 1,230 | 1,230 | 1,220 | 1,228 | -0.08% | 2,800 | 74億6639万 | -0.32% | 6.53 | 1.24 |
| 02/06 | 1,230 | 1,234 | 1,224 | 1,229 | -0.08% | 3,800 | 74億7247万 | -0.16% | 6.53 | 1.24 |
| 02/05 | 1,229 | 1,230 | 1,229 | 1,230 | +0.41% | 700 | 74億7855万 | 0% | 6.54 | 1.24 |
| 02/04 | 1,198 | 1,230 | 1,198 | 1,225 | +2.25% | 2,400 | 74億4815万 | -0.41% | 6.51 | 1.24 |
| 02/03 | 1,189 | 1,200 | 1,185 | 1,198 | +0.67% | 3,300 | 72億8399万 | -2.52% | 6.37 | 1.21 |
| 02/02 | 1,204 | 1,206 | 1,190 | 1,190 | -0.25% | 2,700 | 72億3535万 | -3.17% | 6.33 | 1.2 |
| 01/30 | 1,189 | 1,194 | 1,189 | 1,193 | +0.34% | 2,300 | 72億5359万 | -3.01% | 6.34 | 1.21 |
| 01/29 | 1,215 | 1,215 | 1,185 | 1,189 | -2.54% | 5,800 | 72億2927万 | -3.41% | 6.32 | 1.2 |
| 01/28 | 1,218 | 1,227 | 1,218 | 1,220 | +0.16% | 600 | 74億1775万 | -1.05% | 6.49 | 1.23 |
| 01/27 | 1,238 | 1,238 | 1,218 | 1,218 | -0.49% | 600 | 74億559万 | -1.22% | 6.48 | 1.23 |
| 01/26 | 1,237 | 1,237 | 1,216 | 1,224 | -1.13% | 3,200 | 74億4207万 | -0.57% | 6.51 | 1.24 |
| 01/23 | 1,249 | 1,249 | 1,238 | 1,238 | -0.32% | 1,000 | 75億2720万 | +0.9% | 6.58 | 1.25 |
| 01/22 | 1,245 | 1,245 | 1,238 | 1,242 | +0.16% | 1,800 | 75億5152万 | +1.55% | 6.6 | 1.26 |
| 01/21 | 1,252 | 1,252 | 1,240 | 1,240 | -1.51% | 4,600 | 75億3936万 | +1.81% | 6.59 | 1.25 |
| 01/20 | 1,262 | 1,263 | 1,241 | 1,259 | -0.32% | 5,700 | 76億5488万 | +3.88% | 6.69 | 1.27 |
| 01/19 | 1,255 | 1,264 | 1,255 | 1,263 | +1.04% | 3,300 | 76億7920万 | +4.64% | 6.72 | 1.28 |
| 01/16 | 1,242 | 1,250 | 1,238 | 1,250 | +0.64% | 2,300 | 76億16万 | +4.08% | 6.65 | 1.27 |
| 01/15 | 1,238 | 1,242 | 1,229 | 1,242 | +0.4% | 2,600 | 75億5152万 | +3.76% | 6.6 | 1.26 |
| 01/14 | 1,236 | 1,237 | 1,225 | 1,237 | +0.41% | 2,600 | 75億2112万 | +3.86% | 6.58 | 1.25 |
| 01/13 | 1,242 | 1,242 | 1,225 | 1,232 | -0.81% | 4,800 | 74億9072万 | +3.88% | 6.55 | 1.25 |
| 01/09 | 1,262 | 1,264 | 1,240 | 1,242 | -1.04% | 2,400 | 75億5152万 | +5.25% | 6.6 | 1.26 |
| 01/08 | 1,250 | 1,260 | 1,249 | 1,255 | -0.63% | 2,700 | 76億3056万 | +6.9% | 6.67 | 1.27 |
| 01/07 | 1,259 | 1,263 | 1,232 | 1,263 | +0.24% | 2,800 | 76億7920万 | +8.04% | 6.72 | 1.28 |
| 01/06 | 1,243 | 1,260 | 1,240 | 1,260 | +1.37% | 3,500 | 76億6096万 | +8.25% | 6.7 | 1.28 |
| 01/05 | 1,204 | 1,244 | 1,204 | 1,243 | +3.5% | 4,700 | 75億5760万 | +7.34% | 6.61 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 1,203 | 1,210 | 1,201 | 1,201 | -0.33% | 6,200 | 73億223万 | +4.25% | 6.39 | 1.32 |
| 12/29 | 1,229 | 1,229 | 1,205 | 1,205 | -0.41% | 3,500 | 73億2655万 | +4.97% | 6.41 | 1.33 |
| 12/26 | 1,226 | 1,226 | 1,200 | 1,210 | +0.83% | 6,900 | 73億5695万 | +5.95% | 6.43 | 1.33 |
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 | 1,278 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 | +4.88% 5/8 | -2.8% 4/27 |
| 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 | +12.67% 1/29 | -21.71% 12/25 |
| 2020年 3月期 | 762 12/20 | 418 3/30 | 54,400 12/19 | 46億3305万 | 25億4149万 | +16.15% 12/20 | -34.02% 4/3 |
| 2021年 3月期 | 578 5/29 | 290 4/6 | 455,300 5/28 | 35億1431万 | 17億6323万 | +56.38% 5/28 | -17.04% 8/3 |
| 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 | +7.64% 6/4 | -7.01% 5/17 |
| 2023年 3月期 | 733 3/6 | 483 5/31 | 160,600 11/14 | 44億5673万 | 29億3670万 | +13.48% 3/6 | -10.15% 4/5 |
| 2024年 3月期 | 938 2/8 | 583 4/5 | 42,000 2/14 | 57億316万 | 35億4471万 | +20.84% 8/16 | -13.8% 10/4 |
| 2025年 3月期 | 1,145 1/16 | 651 8/5 | 53,500 1/16 | 69億6174万 | 39億5816万 | +14.37% 11/13 | -25.37% 8/5 |
| 2026年 3月期 | 1,410 9/17 | 734 4/7 | 93,700 8/12 | 85億7298万 | 44億6281万 | +21.98% 8/18 | -9.77% 11/19 |
| 最新 | 1,653 2026/5/29 | 5,600 | 100億5045万 | +13.92% 1,451 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/05/29 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
290円（2020/04/06） - 470%（5.7倍）
1,653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。
