CRAVIA（6573）の株価チャート
株価
8/14
- 前日 (8/13)
- 26
- 始値
- 26
- 高値
- 27
- 安値
- 25
- 終値 +3.85%
- 27
- 出来高 +540.55%
- 993,500
乖離率
- 株価（5日）
移動平均値 - +3.85%
26 - 株価（25日）
移動平均値 - 0%
27 - 出来高（5日）
移動平均値 - +39%
714,740
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 26 | 27 | 25 | 27 | +3.85% | 993,500 | 12億3349万 | 0% | - | 3.44 |
| 08/13 | 25 | 26 | 25 | 26 | +4% | 155,100 | 11億8781万 | 0% | - | 3.31 |
| 08/12 | 26 | 27 | 24 | 25 | -3.85% | 1,300,400 | 11億4212万 | -3.85% | - | 3.18 |
| 08/10 | 27 | 27 | 25 | 26 | 0% | 740,100 | 11億8781万 | 0% | - | 3.31 |
| 08/07 | 25 | 26 | 25 | 26 | +4% | 384,600 | 11億8781万 | 0% | - | 3.31 |
| 08/06 | 28 | 28 | 25 | 25 | -10.71% | 896,700 | 11億4212万 | -3.85% | - | 3.18 |
| 08/05 | 27 | 28 | 26 | 28 | +3.7% | 321,800 | 12億7918万 | +7.69% | - | 3.57 |
| 08/04 | 27 | 28 | 26 | 27 | 0% | 449,500 | 12億3349万 | +3.85% | - | 3.44 |
| 08/03 | 27 | 27 | 26 | 27 | +3.85% | 499,500 | 12億3349万 | +3.85% | - | 3.44 |
| 07/31 | 27 | 27 | 25 | 26 | 0% | 788,900 | 11億8781万 | 0% | - | 3.31 |
| 07/30 | 28 | 28 | 26 | 26 | -3.7% | 991,300 | 11億8781万 | 0% | - | 3.31 |
| 07/29 | 29 | 29 | 26 | 27 | -3.57% | 1,498,200 | 12億3349万 | +3.85% | - | 3.44 |
| 07/28 | 29 | 29 | 27 | 28 | 0% | 292,000 | 12億7918万 | +12% | - | 3.57 |
| 07/27 | 29 | 30 | 27 | 28 | 0% | 1,355,200 | 12億7918万 | +12% | - | 3.57 |
| 07/24 | 28 | 29 | 27 | 28 | +3.7% | 662,500 | 12億7918万 | +12% | - | 3.57 |
| 07/23 | 28 | 28 | 27 | 27 | 0% | 165,000 | 12億3349万 | +8% | - | 3.44 |
| 07/22 | 29 | 29 | 27 | 27 | -3.57% | 415,600 | 12億3349万 | +8% | - | 3.44 |
| 07/21 | 29 | 29 | 27 | 28 | +3.7% | 741,600 | 12億7918万 | +16.67% | - | 3.57 |
| 07/17 | 26 | 28 | 24 | 27 | +8% | 1,326,400 | 12億3349万 | +12.5% | - | 3.44 |
| 07/16 | 27 | 28 | 25 | 25 | -7.41% | 922,900 | 11億4212万 | +4.17% | - | 3.18 |
| 07/15 | 29 | 30 | 26 | 27 | -3.57% | 1,559,000 | 12億3349万 | +12.5% | - | 3.44 |
| 07/14 | 30 | 31 | 27 | 28 | 0% | 2,435,900 | 12億7918万 | +16.67% | - | 3.57 |
| 07/13 | 25 | 30 | 25 | 28 | +16.67% | 4,974,900 | 12億7918万 | +16.67% | - | 3.57 |
| 07/10 | 24 | 25 | 23 | 24 | +4.35% | 335,000 | 10億9644万 | 0% | - | 3.06 |
| 07/09 | 24 | 25 | 23 | 23 | -4.17% | 153,900 | 10億5075万 | -4.17% | - | 2.93 |
| 07/08 | 24 | 25 | 22 | 24 | 0% | 1,206,700 | 10億9644万 | 0% | - | 3.06 |
| 07/07 | 25 | 25 | 24 | 24 | 0% | 277,000 | 10億9644万 | 0% | - | 3.06 |
| 07/06 | 24 | 25 | 23 | 24 | 0% | 448,100 | 10億9644万 | -4% | - | 3.06 |
| 07/03 | 24 | 25 | 23 | 24 | -4% | 770,300 | 10億9644万 | -4% | - | 3.06 |
| 07/02 | 30 | 31 | 24 | 25 | -7.41% | 5,181,700 | 11億4212万 | 0% | - | 3.18 |
| 07/01 | 26 | 29 | 25 | 27 | +8% | 2,822,600 | 12億3349万 | +8% | - | 3.44 |
| 06/30 | 24 | 27 | 23 | 25 | +4.17% | 1,610,600 | 11億4212万 | 0% | - | 2.37 |
| 06/29 | 23 | 25 | 23 | 24 | +9.09% | 739,900 | 10億9644万 | -7.69% | - | 2.28 |
| 06/26 | 23 | 25 | 22 | 22 | -4.35% | 692,200 | 10億507万 | -15.38% | - | 2.09 |
| 06/25 | 22 | 24 | 22 | 23 | +4.55% | 527,000 | 10億5075万 | -11.54% | - | 2.18 |
| 06/24 | 23 | 23 | 22 | 22 | -4.35% | 412,500 | 10億507万 | -18.52% | - | 2.09 |
| 06/23 | 21 | 23 | 21 | 23 | +9.52% | 356,000 | 10億5075万 | -14.81% | - | 2.18 |
| 06/22 | 22 | 23 | 21 | 21 | -4.55% | 808,600 | 9億5938万 | -22.22% | - | 1.99 |
| 06/19 | 22 | 23 | 21 | 22 | -4.35% | 543,200 | 10億507万 | -21.43% | - | 2.09 |
| 06/18 | 24 | 24 | 21 | 23 | -4.17% | 1,086,300 | 10億5075万 | -17.86% | - | 2.18 |
| 06/17 | 24 | 25 | 23 | 24 | 0% | 1,131,500 | 10億9644万 | -14.29% | - | 2.28 |
| 06/16 | 24 | 25 | 22 | 24 | -4% | 1,371,800 | 10億9644万 | -17.24% | - | 2.28 |
| 06/15 | 25 | 25 | 24 | 25 | 0% | 655,700 | 11億4212万 | -13.79% | - | 2.37 |
| 06/12 | 25 | 25 | 24 | 25 | +4.17% | 862,000 | 11億4212万 | -16.67% | - | 2.37 |
| 06/11 | 27 | 27 | 24 | 24 | -4% | 1,329,600 | 10億9644万 | -20% | - | 2.28 |
| 06/10 | 25 | 26 | 24 | 25 | 0% | 562,800 | 11億4212万 | -19.35% | - | 2.37 |
| 06/09 | 27 | 27 | 25 | 25 | -7.41% | 677,700 | 11億4212万 | -19.35% | - | 2.37 |
| 06/08 | 27 | 28 | 26 | 27 | -3.57% | 769,500 | 12億3349万 | -15.63% | - | 2.56 |
| 06/05 | 31 | 33 | 27 | 28 | +3.7% | 5,749,900 | 12億7918万 | -15.15% | - | 2.66 |
| 06/04 | 28 | 30 | 27 | 27 | -6.9% | 392,100 | 12億3349万 | -18.18% | - | 2.56 |
| 06/03 | 30 | 30 | 27 | 29 | 0% | 1,235,600 | 13億2486万 | -14.71% | - | 2.75 |
| 06/02 | 30 | 30 | 28 | 29 | 0% | 631,200 | 13億2486万 | -17.14% | - | 2.75 |
| 06/01 | 31 | 31 | 29 | 29 | -6.45% | 296,200 | 13億2486万 | -19.44% | - | 2.75 |
| 05/29 | 30 | 31 | 29 | 31 | +6.9% | 389,600 | 14億1623万 | -16.22% | - | 2.94 |
| 05/28 | 30 | 33 | 29 | 29 | 0% | 950,800 | 13億2486万 | -23.68% | - | 2.75 |
| 05/27 | 30 | 31 | 29 | 29 | -3.33% | 738,000 | 13億2486万 | -25.64% | - | 2.75 |
| 05/26 | 33 | 33 | 30 | 30 | -6.25% | 526,700 | 13億7055万 | -25% | - | 2.85 |
| 05/25 | 31 | 33 | 30 | 32 | +6.67% | 1,059,700 | 14億6192万 | -21.95% | - | 3.04 |
| 05/22 | 30 | 31 | 29 | 30 | -3.23% | 1,296,800 | 13億7055万 | -28.57% | - | 2.85 |
| 05/21 | 30 | 34 | 28 | 31 | +6.9% | 2,224,200 | 14億1623万 | -27.91% | - | 2.94 |
| 05/20 | 29 | 30 | 28 | 29 | -3.33% | 785,100 | 13億2486万 | -34.09% | - | 2.75 |
| 05/19 | 31 | 33 | 29 | 30 | -9.09% | 1,526,400 | 13億7055万 | -33.33% | - | 2.85 |
| 05/18 | 29 | 36 | 28 | 33 | +10% | 3,254,800 | 15億760万 | -28.26% | - | 3.13 |
| 05/15 | 32 | 32 | 30 | 30 | -6.25% | 893,100 | 13億7055万 | -36.17% | - | 2.85 |
| 05/14 | 33 | 33 | 31 | 32 | -3.03% | 502,300 | 14億6192万 | -33.33% | - | 3.04 |
| 05/13 | 34 | 34 | 32 | 33 | -2.94% | 763,500 | 15億760万 | -32.65% | - | 3.13 |
| 05/12 | 38 | 38 | 33 | 34 | -10.53% | 1,756,400 | 15億5329万 | -32% | - | 3.23 |
| 05/11 | 41 | 41 | 38 | 38 | -7.32% | 487,200 | 17億3603万 | -25.49% | - | 3.61 |
| 05/08 | 42 | 43 | 39 | 41 | +2.5% | 929,200 | 18億7308万 | -21.15% | - | 3.89 |
| 05/07 | 41 | 41 | 39 | 40 | 0% | 695,500 | 18億2740万 | -24.53% | - | 3.8 |
| 05/01 | 42 | 44 | 40 | 40 | -2.44% | 858,000 | 18億2740万 | -25.93% | - | 3.8 |
| 04/30 | 46 | 53 | 40 | 41 | -6.82% | 3,972,900 | 18億7308万 | -25.45% | - | 3.89 |
| 04/28 | 44 | 46 | 43 | 44 | 0% | 553,800 | 20億1014万 | -21.43% | - | 4.18 |
| 04/27 | 44 | 47 | 44 | 44 | 0% | 801,900 | 20億1014万 | -21.43% | - | 4.18 |
| 04/24 | 48 | 48 | 44 | 44 | -6.38% | 1,357,800 | 20億1014万 | -22.81% | - | 4.18 |
| 04/23 | 51 | 51 | 47 | 47 | -7.84% | 1,045,200 | 21億4719万 | -18.97% | - | 4.46 |
| 04/22 | 54 | 54 | 50 | 51 | -5.56% | 866,500 | 23億2993万 | -12.07% | - | 4.84 |
| 04/21 | 54 | 55 | 53 | 54 | 0% | 329,500 | 24億6699万 | -8.47% | - | 5.13 |
| 04/20 | 54 | 55 | 53 | 54 | 0% | 416,800 | 24億6699万 | -8.47% | - | 5.13 |
| 04/17 | 55 | 55 | 53 | 54 | -1.82% | 502,500 | 24億6699万 | -10% | - | 5.13 |
| 04/16 | 55 | 56 | 54 | 55 | 0% | 289,300 | 25億1267万 | -8.33% | - | 5.22 |
| 04/15 | 54 | 55 | 54 | 55 | 0% | 164,600 | 25億1267万 | -8.33% | - | 5.22 |
| 04/14 | 55 | 56 | 54 | 55 | 0% | 263,400 | 25億1267万 | -9.84% | - | 5.22 |
| 04/13 | 55 | 57 | 54 | 55 | -1.79% | 359,100 | 25億1267万 | -9.84% | - | 5.22 |
| 04/10 | 57 | 57 | 55 | 56 | -1.75% | 467,900 | 25億5836万 | -8.2% | - | 5.32 |
| 04/09 | 57 | 58 | 56 | 57 | -1.72% | 516,100 | 26億404万 | -6.56% | - | 5.41 |
| 04/08 | 57 | 58 | 56 | 58 | +1.75% | 320,100 | 26億4973万 | -4.92% | - | 5.51 |
| 04/07 | 57 | 58 | 56 | 57 | 0% | 385,600 | 26億404万 | -6.56% | - | 5.41 |
| 04/06 | 58 | 59 | 57 | 57 | -1.72% | 441,600 | 26億404万 | -6.56% | - | 5.41 |
| 04/03 | 60 | 61 | 58 | 58 | -1.69% | 415,300 | 26億4973万 | -4.92% | - | 5.51 |
| 04/02 | 60 | 60 | 59 | 59 | 0% | 388,100 | 26億9541万 | -3.28% | - | 5.6 |
| 04/01 | 63 | 63 | 58 | 59 | -9.23% | 3,013,100 | 19億8741万 | -4.84% | - | 4.13 |
| 03/31 | 62 | 70 | 62 | 65 | +4.84% | 1,985,400 | 21億8953万 | +4.84% | - | 5.13 |
| 03/30 | 64 | 64 | 60 | 62 | -3.13% | 427,900 | 20億8847万 | 0% | - | 4.9 |
| 03/27 | 65 | 65 | 63 | 64 | +1.59% | 436,600 | 21億5584万 | +3.23% | - | 5.05 |
| 03/26 | 67 | 67 | 63 | 63 | -1.56% | 417,800 | 21億2216万 | +1.61% | - | 4.98 |
| 03/25 | 61 | 67 | 61 | 64 | +6.67% | 1,074,900 | 21億5584万 | +3.23% | - | 5.05 |
| 03/24 | 61 | 62 | 59 | 60 | -3.23% | 328,900 | 20億2110万 | -4.76% | - | 4.74 |
| 03/23 | 59 | 62 | 57 | 62 | +1.64% | 554,200 | 20億8847万 | -1.59% | - | 4.9 |
| 03/19 | 62 | 63 | 60 | 61 | -4.69% | 812,000 | 20億5478万 | -3.17% | - | 4.82 |
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 12月期 | 1,872 16,850 4/2 | 341 1,024 12/25 | 6,462,900 718,100 4/4 | 110億1990万 | 21億911万 | +26.7% 9/21 | -31.77% 5/14 |
| 2019年 12月期 | 580 1,740 3/7 | 270 810 12/24 810 12/23 他2件 | 5,576,100 1,858,700 3/7 | 35億8384万 | 16億8948万 | +34.68% 3/6 | -20.66% 2/15 |
| 2020年 12月期 | 677 2,030 6/23 | 120 361 3/23 | 14,166,900 4,722,300 6/23 | 42億3677万 | 7億5343万 | +127.64% 6/22 | -40.37% 3/16 |
| 2021年 12月期 | 317 952 10/26 | 140 421 12/24 421 12/23 他2件 | 6,540,000 2,180,000 10/25 | 23億6589万 | 10億4626万 | +63.3% 10/25 | -21.26% 11/29 |
| 2022年 12月期 | 185 555 3/25 | 75 225 12/27 224 12/26 | 2,076,000 692,000 12/30 | 16億5677万 | 6億7166万 | +18.5% 12/5 | -39.21% 5/9 |
| 2023年 12月期 | 961 10/19 | 61 184 3/29 | 4,768,500 1,589,500 8/3 | 180億473万 | 9億9901万 | +220.04% 8/22 | -42.6% 11/1 |
| 2024年 12月期 | 492 1/23 | 72 8/5 | 24,126,900 4/8 | 109億3441万 | 17億5522万 | +68.76% 4/17 | -47.95% 3/8 |
| 2025年 12月期 | 177 8/20 | 60 4/7 | 43,768,600 6/11 | 57億9776万 | 17億6674万 | +61.37% 6/16 | -22.32% 4/7 |
| 最新 | 27 2026/8/14 | 993,500 | 16億5469万 | 0% 27 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 320%（4.2倍）
- 2024/12/30 vs 2023/12/29
- -80%（0.2倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/08/14 vs 2025/12/30
- -61%（0.39倍）
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。
