共和コーポレーション（6570）の株価チャート
株価
8/20
- 前日 (8/19)
- 3,510
- 始値
- 3,545
- 高値
- 3,985
- 安値
- 3,460
- 終値 +13.11%
- 3,970
- 出来高 +162.76%
- 188,400
乖離率
- 株価（5日）
移動平均値 - +17.73%
3,372 - 株価（25日）
移動平均値 - +63.58%
2,427 - 出来高（5日）
移動平均値 - +104.65%
92,060
2026/03/26～2026/08/20
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 | 3,545 | 3,985 | 3,460 | 3,970 | +13.11% | 188,400 | 241億3811万 | +63.58% | 19.48 | 3.79 |
| 08/19 | 3,180 | 3,540 | 3,130 | 3,510 | +8% | 71,700 | 213億4125万 | +49.62% | 17.22 | 3.35 |
| 08/18 | 3,005 | 3,275 | 3,000 | 3,250 | +7.08% | 68,400 | 197億6042万 | +42.42% | 15.95 | 3.1 |
| 08/17 | 3,105 | 3,360 | 2,990 | 3,035 | -1.94% | 80,300 | 184億5319万 | +36.22% | 14.89 | 2.89 |
| 08/14 | 3,020 | 3,180 | 2,970 | 3,095 | -2.06% | 51,500 | 188億1800万 | +41.91% | 15.19 | 2.95 |
| 08/13 | 2,966 | 3,225 | 2,966 | 3,160 | +6.4% | 114,900 | 192億1321万 | +48.15% | 15.5 | 3.01 |
| 08/12 | 2,706 | 3,050 | 2,706 | 2,970 | +14.14% | 140,500 | 180億5798万 | +42.58% | 14.57 | 2.83 |
| 08/10 | 2,121 | 2,602 | 2,121 | 2,602 | +23.79% | 109,800 | 158億2049万 | +27.42% | 12.77 | 2.48 |
| 08/07 | 2,106 | 2,116 | 2,102 | 2,102 | -0.19% | 1,800 | 127億8043万 | +4.42% | 10.31 | 2 |
| 08/06 | 2,123 | 2,123 | 2,055 | 2,106 | -1.13% | 3,800 | 128億475万 | +5.04% | 10.33 | 2.01 |
| 08/05 | 2,102 | 2,152 | 2,102 | 2,130 | +1.38% | 9,000 | 129億5067万 | +6.93% | 10.45 | 2.03 |
| 08/04 | 2,105 | 2,123 | 2,101 | 2,101 | -0.76% | 1,300 | 127億7435万 | +6.16% | 10.31 | 2 |
| 08/03 | 2,085 | 2,140 | 2,059 | 2,117 | +0.52% | 6,400 | 128億7163万 | +7.52% | 10.39 | 2.02 |
| 07/31 | 2,092 | 2,110 | 2,089 | 2,106 | -1.68% | 5,200 | 128億475万 | +7.39% | 10.33 | 2.01 |
| 07/30 | 2,131 | 2,149 | 2,129 | 2,142 | +0.52% | 3,700 | 130億2363万 | +9.79% | 10.51 | 2.04 |
| 07/29 | 2,119 | 2,131 | 2,111 | 2,131 | +0.66% | 7,300 | 129億5675万 | +9.85% | 10.46 | 2.03 |
| 07/28 | 2,146 | 2,146 | 2,115 | 2,117 | -0.52% | 7,000 | 128億7163万 | +9.58% | 10.39 | 2.02 |
| 07/27 | 2,017 | 2,196 | 2,017 | 2,128 | +6.13% | 22,600 | 129億3851万 | +10.37% | 10.44 | 2.03 |
| 07/24 | 2,018 | 2,018 | 1,988 | 2,005 | -0.35% | 3,600 | 121億9066万 | +4.7% | 9.84 | 1.91 |
| 07/23 | 2,004 | 2,017 | 1,986 | 2,012 | +0.4% | 3,200 | 122億3322万 | +5.73% | 9.87 | 1.92 |
| 07/22 | 1,990 | 2,016 | 1,985 | 2,004 | +1.62% | 4,800 | 121億8458万 | +5.92% | 9.83 | 1.91 |
| 07/21 | 1,956 | 2,002 | 1,956 | 1,972 | +2.23% | 10,000 | 119億9001万 | +4.95% | 9.68 | 1.88 |
| 07/17 | 1,973 | 1,973 | 1,864 | 1,929 | -2.72% | 12,300 | 117億2857万 | +3.38% | 9.46 | 1.84 |
| 07/16 | 1,999 | 2,000 | 1,970 | 1,983 | -0.8% | 3,900 | 120億5689万 | +7.02% | 9.73 | 1.89 |
| 07/15 | 1,950 | 1,999 | 1,950 | 1,999 | +2.88% | 4,500 | 121億5417万 | +8.7% | 9.81 | 1.91 |
| 07/14 | 1,912 | 1,944 | 1,912 | 1,943 | +1.62% | 2,900 | 118億1369万 | +6.52% | 9.53 | 1.85 |
| 07/13 | 1,901 | 1,937 | 1,901 | 1,912 | +0.63% | 2,800 | 116億2520万 | +5.52% | 9.38 | 1.82 |
| 07/10 | 1,893 | 1,917 | 1,868 | 1,900 | +1.88% | 2,500 | 115億5224万 | +5.61% | 9.32 | 1.81 |
| 07/09 | 1,900 | 1,900 | 1,850 | 1,865 | -1.89% | 4,800 | 113億3944万 | +4.25% | 9.15 | 1.78 |
| 07/08 | 1,908 | 1,926 | 1,901 | 1,901 | -0.37% | 2,300 | 115億5832万 | +6.8% | 9.33 | 1.81 |
| 07/07 | 1,933 | 1,933 | 1,908 | 1,908 | -1.09% | 2,000 | 116億88万 | +7.8% | 9.36 | 1.82 |
| 07/06 | 1,882 | 1,929 | 1,882 | 1,929 | +2.5% | 5,100 | 117億2857万 | +9.6% | 9.46 | 1.84 |
| 07/03 | 1,909 | 1,930 | 1,873 | 1,882 | -0.9% | 3,600 | 114億4280万 | +7.54% | 9.23 | 1.8 |
| 07/02 | 1,795 | 1,927 | 1,792 | 1,899 | +5.79% | 6,400 | 115億4616万 | +9.08% | 9.32 | 1.81 |
| 07/01 | 1,793 | 1,828 | 1,787 | 1,795 | -0.28% | 8,800 | 109億1383万 | +3.76% | 8.81 | 1.71 |
| 06/30 | 1,834 | 1,834 | 1,800 | 1,800 | -2.33% | 6,700 | 109億4423万 | +4.35% | 8.83 | 1.72 |
| 06/29 | 1,908 | 1,910 | 1,841 | 1,843 | -3.41% | 5,700 | 112億567万 | +7.15% | 9.04 | 1.76 |
| 06/26 | 1,866 | 1,908 | 1,830 | 1,908 | +2.25% | 8,500 | 116億88万 | +11.38% | 9.36 | 1.82 |
| 06/25 | 1,886 | 1,907 | 1,866 | 1,866 | +0.32% | 8,700 | 113億4552万 | +9.51% | 9.16 | 1.78 |
| 06/24 | 1,951 | 1,968 | 1,851 | 1,860 | -4.66% | 12,400 | 113億904万 | +9.54% | 9.13 | 1.77 |
| 06/23 | 1,965 | 1,999 | 1,934 | 1,951 | -3.13% | 15,900 | 118億6233万 | +15.58% | 9.57 | 1.86 |
| 06/22 | 1,907 | 2,022 | 1,867 | 2,014 | +12.7% | 44,600 | 122億4538万 | +20.1% | 9.88 | 1.92 |
| 06/19 | 1,800 | 1,800 | 1,738 | 1,787 | +4.75% | 36,500 | 108億6519万 | +7.59% | 8.77 | 1.7 |
| 06/18 | 1,754 | 1,754 | 1,706 | 1,706 | -2.79% | 6,600 | 103億7270万 | +3.21% | 8.37 | 1.63 |
| 06/17 | 1,668 | 1,755 | 1,660 | 1,755 | +5.79% | 5,900 | 106億7062万 | +6.43% | 8.61 | 1.67 |
| 06/16 | 1,663 | 1,670 | 1,651 | 1,659 | +0.55% | 2,800 | 100億8693万 | +1.16% | 8.14 | 1.58 |
| 06/15 | 1,621 | 1,668 | 1,621 | 1,650 | +2.36% | 3,800 | 100億3221万 | +1.6% | 8.1 | 1.57 |
| 06/12 | 1,622 | 1,634 | 1,612 | 1,612 | -0.62% | 3,500 | 98億116万 | +0.31% | 7.91 | 1.54 |
| 06/11 | 1,627 | 1,640 | 1,622 | 1,622 | -0.61% | 3,000 | 98億6197万 | +1.82% | 7.96 | 1.55 |
| 06/10 | 1,630 | 1,660 | 1,630 | 1,632 | -0.18% | 2,100 | 99億2277万 | +3.36% | 8.01 | 1.56 |
| 06/09 | 1,622 | 1,670 | 1,617 | 1,635 | +2.06% | 6,200 | 99億4101万 | +4.61% | 8.02 | 1.56 |
| 06/08 | 1,611 | 1,641 | 1,600 | 1,602 | -2.32% | 4,700 | 97億4036万 | +3.56% | 7.86 | 1.53 |
| 06/05 | 1,642 | 1,642 | 1,612 | 1,640 | -0.18% | 1,800 | 99億7141万 | +7.05% | 8.05 | 1.56 |
| 06/04 | 1,651 | 1,662 | 1,625 | 1,643 | -0.54% | 2,100 | 99億8965万 | +8.31% | 8.06 | 1.57 |
| 06/03 | 1,689 | 1,689 | 1,652 | 1,652 | -0.9% | 1,500 | 100億4437万 | +10.13% | 8.11 | 1.58 |
| 06/02 | 1,666 | 1,700 | 1,648 | 1,667 | +0.06% | 3,400 | 101億3557万 | +12.33% | 8.18 | 1.59 |
| 06/01 | 1,653 | 1,680 | 1,645 | 1,666 | +0.79% | 1,900 | 101億2949万 | +13.57% | 8.17 | 1.59 |
| 05/29 | 1,641 | 1,711 | 1,632 | 1,653 | +1.29% | 5,600 | 100億5045万 | +13.92% | 8.11 | 1.58 |
| 05/28 | 1,621 | 1,675 | 1,621 | 1,632 | -2.28% | 8,700 | 99億2277万 | +13.73% | 8.01 | 1.56 |
| 05/27 | 1,680 | 1,680 | 1,636 | 1,670 | -0.6% | 3,200 | 101億5381万 | +17.61% | 8.19 | 1.59 |
| 05/26 | 1,652 | 1,684 | 1,652 | 1,680 | +1.39% | 4,200 | 102億1461万 | +19.74% | 8.24 | 1.6 |
| 05/25 | 1,687 | 1,700 | 1,657 | 1,657 | -2.07% | 5,400 | 100億7477万 | +19.64% | 8.13 | 1.58 |
| 05/22 | 1,704 | 1,724 | 1,656 | 1,692 | -0.7% | 6,300 | 102億8757万 | +23.68% | 8.3 | 1.61 |
| 05/21 | 1,655 | 1,735 | 1,609 | 1,704 | +5.12% | 12,200 | 103億6054万 | +26.13% | 8.36 | 1.63 |
| 05/20 | 1,689 | 1,689 | 1,565 | 1,621 | -3.34% | 8,800 | 98億5589万 | +21.79% | 7.95 | 1.55 |
| 05/19 | 1,620 | 1,677 | 1,620 | 1,677 | +4.49% | 6,200 | 101億9637万 | +27.53% | 8.23 | 1.6 |
| 05/18 | 1,600 | 1,612 | 1,600 | 1,605 | +0.38% | 4,100 | 97億5860万 | +23.65% | 7.87 | 1.53 |
| 05/15 | 1,620 | 1,650 | 1,568 | 1,599 | -0.25% | 18,800 | 97億2212万 | +24.63% | 7.85 | 1.53 |
| 05/14 | 1,619 | 1,731 | 1,588 | 1,603 | +4.16% | 62,200 | 97億4644万 | +26.42% | 7.86 | 1.53 |
| 05/13 | 1,226 | 1,539 | 1,221 | 1,539 | +24.21% | 67,100 | 93億5732万 | +22.92% | 7.55 | 1.47 |
| 05/12 | 1,244 | 1,244 | 1,239 | 1,239 | -0.16% | 1,300 | 75億3328万 | 0% | 6.08 | 1.18 |
| 05/11 | 1,237 | 1,256 | 1,237 | 1,241 | -1.19% | 1,000 | 75億4544万 | +0.32% | 6.09 | 1.18 |
| 05/08 | 1,266 | 1,270 | 1,256 | 1,256 | -1.18% | 1,000 | 76億3664万 | +1.87% | 6.16 | 1.2 |
| 05/07 | 1,232 | 1,278 | 1,228 | 1,271 | +3.17% | 1,900 | 77億2784万 | +3.25% | 6.24 | 1.21 |
| 05/01 | 1,228 | 1,257 | 1,228 | 1,232 | +0.33% | 2,300 | 74億9072万 | +0.24% | 6.04 | 1.18 |
| 04/30 | 1,226 | 1,235 | 1,226 | 1,228 | -0.57% | 1,600 | 74億6639万 | -0.24% | 6.02 | 1.17 |
| 04/28 | 1,245 | 1,245 | 1,234 | 1,235 | -1.28% | 1,700 | 75億896万 | +0.08% | 6.06 | 1.18 |
| 04/27 | 1,237 | 1,265 | 1,220 | 1,251 | +1.87% | 1,300 | 76億624万 | +1.21% | 6.14 | 1.19 |
| 04/24 | 1,259 | 1,259 | 1,221 | 1,228 | -3% | 3,000 | 74億6639万 | -0.65% | 6.02 | 1.17 |
| 04/23 | 1,234 | 1,266 | 1,234 | 1,266 | +2.59% | 2,200 | 76億9744万 | +2.26% | 6.21 | 1.21 |
| 04/22 | 1,250 | 1,259 | 1,221 | 1,234 | -1.28% | 1,600 | 75億288万 | -0.48% | 6.05 | 1.18 |
| 04/21 | 1,261 | 1,261 | 1,239 | 1,250 | -0.87% | 700 | 76億16万 | +0.56% | 6.13 | 1.19 |
| 04/20 | 1,280 | 1,280 | 1,261 | 1,261 | -0.71% | 4,500 | 76億6704万 | +1.29% | 6.19 | 1.2 |
| 04/17 | 1,235 | 1,270 | 1,235 | 1,270 | +2.25% | 1,900 | 77億2176万 | +1.84% | 6.23 | 1.21 |
| 04/16 | 1,240 | 1,250 | 1,233 | 1,242 | +1.06% | 1,600 | 75億5152万 | -0.64% | 6.09 | 1.18 |
| 04/15 | 1,236 | 1,238 | 1,229 | 1,229 | -0.73% | 1,000 | 74億7247万 | -1.84% | 6.03 | 1.17 |
| 04/14 | 1,251 | 1,251 | 1,231 | 1,238 | -0.8% | 1,800 | 75億2720万 | -1.35% | 6.07 | 1.18 |
| 04/13 | 1,230 | 1,248 | 1,228 | 1,248 | +2.21% | 2,000 | 75億8800万 | -0.79% | 6.12 | 1.19 |
| 04/10 | 1,214 | 1,221 | 1,214 | 1,221 | +0.58% | 500 | 74億2383万 | -3.1% | 5.99 | 1.16 |
| 04/09 | 1,245 | 1,245 | 1,214 | 1,214 | -2.18% | 4,100 | 73億8127万 | -3.88% | 5.96 | 1.16 |
| 04/08 | 1,240 | 1,259 | 1,240 | 1,241 | +0.49% | 3,900 | 75億4544万 | -1.9% | 6.09 | 1.18 |
| 04/07 | 1,218 | 1,277 | 1,218 | 1,235 | +1.4% | 7,600 | 75億896万 | -2.6% | 6.06 | 1.18 |
| 04/06 | 1,212 | 1,225 | 1,212 | 1,218 | +0.5% | 1,300 | 74億559万 | -4.09% | 5.98 | 1.16 |
| 04/03 | 1,210 | 1,234 | 1,210 | 1,212 | -0.41% | 6,700 | 73億6911万 | -4.79% | 5.95 | 1.16 |
| 04/02 | 1,179 | 1,217 | 1,179 | 1,217 | +3.22% | 1,900 | 73億9951万 | -4.55% | 5.97 | 1.16 |
| 04/01 | 1,174 | 1,205 | 1,153 | 1,179 | +1.81% | 4,100 | 71億6847万 | -7.75% | 5.78 | 1.12 |
| 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% | 6.35 | 1.21 |
| 03/27 | 1,279 | 1,300 | 1,230 | 1,230 | -4.65% | 37,800 | 74億7855万 | -4.8% | 6.55 | 1.25 |
| 03/26 | 1,287 | 1,295 | 1,287 | 1,290 | +0.23% | 4,200 | 78億4336万 | -0.31% | 6.87 | 1.31 |
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 | 3,970 2026/8/20 | 188,400 | 241億3811万 | +63.58% 2,427 | |||
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）
- 2026/08/20 vs 2025/12/30
- 231%（3.31倍）
- 過去安値
290円（2020/04/06） - 1269%（13.69倍）
3,970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。
