- 6570
- 2026/11/13
- 時価
- 184億円
- PER 予
- 9.23倍
- 2018年以降
- 赤字-116.34倍
（2018-2026年） - PBR
- 2.59倍
- 2018年以降
- 0.56-2.31倍
（2018-2026年） - 配当 予
- 1.32%
- ROE 予
- 28%
- ROA 予
- 8.6%
- 資料
- Link
- CSV,JSON
共和コーポレーション（6570）の株価チャート
株価
11/13
- 前日 (11/12)
- 3,190
- 始値
- 3,155
- 高値
- 3,285
- 安値
- 3,015
- 終値 -5.02%
- 3,030
- 出来高 -68.01%
- 171,700
乖離率
- 株価（5日）
移動平均値 - -18.57%
3,721 - 株価（25日）
移動平均値 - -26.74%
4,136 - 出来高（5日）
移動平均値 - -22.73%
222,220
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 3,155 | 3,285 | 3,015 | 3,030 | -5.02% | 171,700 | - | -26.74% | - | - |
| 11/12 | 3,380 | 3,395 | 3,155 | 3,190 | -15.05% | 536,800 | - | -23.99% | - | - |
| 11/11 | 4,500 | 4,960 | 3,755 | 3,755 | -15.71% | 302,100 | - | -11.77% | - | - |
| 11/10 | 4,245 | 4,465 | 4,190 | 4,455 | +6.71% | 48,500 | - | +4.23% | - | - |
| 11/09 | 4,045 | 4,310 | 4,045 | 4,175 | +8.72% | 52,000 | - | -2.25% | - | - |
| 11/06 | 3,775 | 3,955 | 3,670 | 3,840 | -6.91% | 66,000 | - | -10.03% | - | - |
| 11/05 | 4,245 | 4,465 | 3,990 | 4,125 | -2.6% | 62,200 | - | -3.49% | - | - |
| 11/04 | 3,940 | 4,290 | 3,900 | 4,235 | +6.54% | 58,400 | - | -0.68% | - | - |
| 11/02 | 4,160 | 4,210 | 3,970 | 3,975 | -5.13% | 33,500 | - | -6.38% | - | - |
| 10/30 | 4,150 | 4,355 | 4,140 | 4,190 | +0.96% | 33,100 | - | -1.18% | - | - |
| 10/29 | 4,220 | 4,230 | 4,125 | 4,150 | -0.84% | 16,700 | - | -1.75% | - | - |
| 10/28 | 4,060 | 4,280 | 4,050 | 4,185 | +3.46% | 29,600 | - | -0.31% | - | - |
| 10/27 | 4,000 | 4,125 | 3,925 | 4,045 | +1.63% | 25,800 | - | -2.93% | - | - |
| 10/26 | 4,120 | 4,210 | 3,945 | 3,980 | -5.01% | 32,500 | - | -3.89% | - | - |
| 10/23 | 4,035 | 4,220 | 3,960 | 4,190 | +2.07% | 29,200 | - | +1.72% | - | - |
| 10/22 | 4,315 | 4,420 | 4,065 | 4,105 | -4.87% | 50,800 | - | +0.37% | - | - |
| 10/21 | 4,365 | 4,475 | 4,240 | 4,315 | -1.37% | 21,000 | - | +6.36% | - | - |
| 10/20 | 4,505 | 4,555 | 4,300 | 4,375 | -3.95% | 45,300 | - | +8.64% | - | - |
| 10/19 | 4,580 | 4,580 | 4,465 | 4,555 | -2.04% | 19,900 | - | +14.16% | - | - |
| 10/16 | 4,460 | 4,680 | 4,450 | 4,650 | +9.41% | 60,500 | - | +17.72% | - | - |
| 10/15 | 4,350 | 4,380 | 4,190 | 4,250 | -0.7% | 44,000 | - | +8.31% | - | - |
| 10/14 | 4,385 | 4,460 | 4,110 | 4,280 | +0.82% | 54,300 | - | +9.07% | - | - |
| 10/13 | 4,510 | 4,635 | 4,175 | 4,245 | -7.31% | 70,900 | - | +8.24% | - | - |
| 10/09 | 4,455 | 4,580 | 4,400 | 4,580 | +1.33% | 22,000 | - | +17.05% | - | - |
| 10/08 | 4,480 | 4,545 | 4,380 | 4,520 | -0.66% | 52,500 | - | +15.87% | - | - |
| 10/07 | 4,695 | 4,825 | 4,540 | 4,550 | -2.57% | 89,500 | - | +17.51% | - | - |
| 10/06 | 4,410 | 4,735 | 4,230 | 4,670 | +11.19% | 163,500 | - | +21.71% | - | - |
| 10/05 | 4,395 | 4,440 | 3,955 | 4,200 | -4.44% | 126,100 | - | +10.56% | - | - |
| 10/02 | 4,045 | 4,495 | 4,020 | 4,395 | +7.59% | 127,000 | - | +16.21% | - | - |
| 10/01 | 4,000 | 4,100 | 3,930 | 4,085 | +2.13% | 46,600 | - | +8.21% | - | - |
| 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% | - | - |
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 | 3,030 2026/11/13 | 171,700 | 184億2279万 | -26.74% 4,136 | |||
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）
- 2026/11/13 vs 2025/12/30
- 152%（2.52倍）
- 過去安値
290円（2020/04/06） - 945%（10.45倍）
3,030円（11/13）
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。
