- 6573
- 2026/09/25
- 時価
- 16億円
- PER 予
- -倍
- 2018年以降
- -倍
（2018-2025年） - PBR
- 3.44倍
- 2018年以降
- 赤字-196.52倍
（2018-2025年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
CRAVIA（6573）の株価チャート
株価
9/25
- 前日 (9/24)
- 27
- 始値
- 27
- 高値
- 28
- 安値
- 26
- 終値 ±0%
- 27
- 出来高 -2.01%
- 292,000
乖離率
- 株価（5日）
移動平均値 - 0%
27 - 株価（25日）
移動平均値 - -3.57%
28 - 出来高（5日）
移動平均値 - -23.85%
383,440
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 27 | 28 | 26 | 27 | 0% | 292,000 | - | -3.57% | - | - |
| 09/24 | 28 | 28 | 27 | 27 | +3.85% | 298,000 | - | -3.57% | - | - |
| 09/18 | 27 | 28 | 26 | 26 | -3.7% | 611,000 | - | -7.14% | - | - |
| 09/17 | 27 | 28 | 27 | 27 | 0% | 83,600 | - | -3.57% | - | - |
| 09/16 | 28 | 28 | 26 | 27 | -3.57% | 632,600 | - | -3.57% | - | - |
| 09/15 | 28 | 28 | 27 | 28 | +3.7% | 107,100 | - | 0% | - | - |
| 09/14 | 28 | 28 | 26 | 27 | 0% | 327,000 | - | -3.57% | - | - |
| 09/11 | 28 | 28 | 26 | 27 | 0% | 765,300 | - | -3.57% | - | - |
| 09/10 | 27 | 28 | 27 | 27 | 0% | 131,500 | - | -3.57% | - | - |
| 09/09 | 28 | 29 | 27 | 27 | -3.57% | 592,600 | - | -3.57% | - | - |
| 09/08 | 28 | 29 | 27 | 28 | 0% | 554,400 | - | 0% | - | - |
| 09/07 | 28 | 28 | 27 | 28 | +3.7% | 228,400 | - | 0% | - | - |
| 09/04 | 28 | 28 | 27 | 27 | -3.57% | 199,500 | - | -3.57% | - | - |
| 09/03 | 30 | 30 | 27 | 28 | -3.45% | 1,920,300 | - | 0% | - | - |
| 09/02 | 30 | 31 | 29 | 29 | -3.33% | 356,200 | - | +3.57% | - | - |
| 09/01 | 31 | 31 | 29 | 30 | 0% | 470,900 | - | +7.14% | - | - |
| 08/31 | 31 | 31 | 30 | 30 | 0% | 1,059,600 | - | +7.14% | - | - |
| 08/28 | 30 | 30 | 29 | 30 | 0% | 403,500 | - | +7.14% | - | - |
| 08/27 | 31 | 31 | 29 | 30 | -3.23% | 950,600 | - | +11.11% | - | - |
| 08/26 | 30 | 31 | 29 | 31 | +3.33% | 971,000 | - | +14.81% | - | - |
| 08/25 | 31 | 31 | 29 | 30 | +3.45% | 958,700 | - | +11.11% | - | - |
| 08/24 | 28 | 30 | 28 | 29 | +3.57% | 2,734,000 | - | +7.41% | - | - |
| 08/21 | 28 | 28 | 27 | 28 | 0% | 450,100 | - | +3.7% | - | - |
| 08/20 | 28 | 29 | 27 | 28 | 0% | 576,100 | - | +3.7% | - | - |
| 08/19 | 28 | 29 | 27 | 28 | +3.7% | 1,110,300 | - | +3.7% | - | - |
| 08/18 | 27 | 28 | 26 | 27 | 0% | 399,200 | - | 0% | - | - |
| 08/17 | 28 | 28 | 26 | 27 | 0% | 523,000 | - | 0% | - | - |
| 08/14 | 26 | 27 | 25 | 27 | +3.85% | 993,500 | - | 0% | - | - |
| 08/13 | 25 | 26 | 25 | 26 | +4% | 155,100 | - | 0% | - | - |
| 08/12 | 26 | 27 | 24 | 25 | -3.85% | 1,300,400 | - | -3.85% | - | - |
| 08/10 | 27 | 27 | 25 | 26 | 0% | 740,100 | - | 0% | - | - |
| 08/07 | 25 | 26 | 25 | 26 | +4% | 384,600 | - | 0% | - | - |
| 08/06 | 28 | 28 | 25 | 25 | -10.71% | 896,700 | - | -3.85% | - | - |
| 08/05 | 27 | 28 | 26 | 28 | +3.7% | 321,800 | - | +7.69% | - | - |
| 08/04 | 27 | 28 | 26 | 27 | 0% | 449,500 | - | +3.85% | - | - |
| 08/03 | 27 | 27 | 26 | 27 | +3.85% | 499,500 | - | +3.85% | - | - |
| 07/31 | 27 | 27 | 25 | 26 | 0% | 788,900 | - | 0% | - | - |
| 07/30 | 28 | 28 | 26 | 26 | -3.7% | 991,300 | - | 0% | - | - |
| 07/29 | 29 | 29 | 26 | 27 | -3.57% | 1,498,200 | - | +3.85% | - | - |
| 07/28 | 29 | 29 | 27 | 28 | 0% | 292,000 | - | +12% | - | - |
| 07/27 | 29 | 30 | 27 | 28 | 0% | 1,355,200 | - | +12% | - | - |
| 07/24 | 28 | 29 | 27 | 28 | +3.7% | 662,500 | - | +12% | - | - |
| 07/23 | 28 | 28 | 27 | 27 | 0% | 165,000 | - | +8% | - | - |
| 07/22 | 29 | 29 | 27 | 27 | -3.57% | 415,600 | - | +8% | - | - |
| 07/21 | 29 | 29 | 27 | 28 | +3.7% | 741,600 | - | +16.67% | - | - |
| 07/17 | 26 | 28 | 24 | 27 | +8% | 1,326,400 | - | +12.5% | - | - |
| 07/16 | 27 | 28 | 25 | 25 | -7.41% | 922,900 | - | +4.17% | - | - |
| 07/15 | 29 | 30 | 26 | 27 | -3.57% | 1,559,000 | - | +12.5% | - | - |
| 07/14 | 30 | 31 | 27 | 28 | 0% | 2,435,900 | - | +16.67% | - | - |
| 07/13 | 25 | 30 | 25 | 28 | +16.67% | 4,974,900 | - | +16.67% | - | - |
| 07/10 | 24 | 25 | 23 | 24 | +4.35% | 335,000 | - | 0% | - | - |
| 07/09 | 24 | 25 | 23 | 23 | -4.17% | 153,900 | - | -4.17% | - | - |
| 07/08 | 24 | 25 | 22 | 24 | 0% | 1,206,700 | - | 0% | - | - |
| 07/07 | 25 | 25 | 24 | 24 | 0% | 277,000 | - | 0% | - | - |
| 07/06 | 24 | 25 | 23 | 24 | 0% | 448,100 | - | -4% | - | - |
| 07/03 | 24 | 25 | 23 | 24 | -4% | 770,300 | - | -4% | - | - |
| 07/02 | 30 | 31 | 24 | 25 | -7.41% | 5,181,700 | - | 0% | - | - |
| 07/01 | 26 | 29 | 25 | 27 | +8% | 2,822,600 | - | +8% | - | - |
| 06/30 | 24 | 27 | 23 | 25 | +4.17% | 1,610,600 | - | 0% | - | - |
| 06/29 | 23 | 25 | 23 | 24 | +9.09% | 739,900 | - | -7.69% | - | - |
| 06/26 | 23 | 25 | 22 | 22 | -4.35% | 692,200 | - | -15.38% | - | - |
| 06/25 | 22 | 24 | 22 | 23 | +4.55% | 527,000 | - | -11.54% | - | - |
| 06/24 | 23 | 23 | 22 | 22 | -4.35% | 412,500 | - | -18.52% | - | - |
| 06/23 | 21 | 23 | 21 | 23 | +9.52% | 356,000 | - | -14.81% | - | - |
| 06/22 | 22 | 23 | 21 | 21 | -4.55% | 808,600 | - | -22.22% | - | - |
| 06/19 | 22 | 23 | 21 | 22 | -4.35% | 543,200 | - | -21.43% | - | - |
| 06/18 | 24 | 24 | 21 | 23 | -4.17% | 1,086,300 | - | -17.86% | - | - |
| 06/17 | 24 | 25 | 23 | 24 | 0% | 1,131,500 | - | -14.29% | - | - |
| 06/16 | 24 | 25 | 22 | 24 | -4% | 1,371,800 | - | -17.24% | - | - |
| 06/15 | 25 | 25 | 24 | 25 | 0% | 655,700 | - | -13.79% | - | - |
| 06/12 | 25 | 25 | 24 | 25 | +4.17% | 862,000 | - | -16.67% | - | - |
| 06/11 | 27 | 27 | 24 | 24 | -4% | 1,329,600 | - | -20% | - | - |
| 06/10 | 25 | 26 | 24 | 25 | 0% | 562,800 | - | -19.35% | - | - |
| 06/09 | 27 | 27 | 25 | 25 | -7.41% | 677,700 | - | -19.35% | - | - |
| 06/08 | 27 | 28 | 26 | 27 | -3.57% | 769,500 | - | -15.63% | - | - |
| 06/05 | 31 | 33 | 27 | 28 | +3.7% | 5,749,900 | - | -15.15% | - | - |
| 06/04 | 28 | 30 | 27 | 27 | -6.9% | 392,100 | - | -18.18% | - | - |
| 06/03 | 30 | 30 | 27 | 29 | 0% | 1,235,600 | - | -14.71% | - | - |
| 06/02 | 30 | 30 | 28 | 29 | 0% | 631,200 | - | -17.14% | - | - |
| 06/01 | 31 | 31 | 29 | 29 | -6.45% | 296,200 | - | -19.44% | - | - |
| 05/29 | 30 | 31 | 29 | 31 | +6.9% | 389,600 | - | -16.22% | - | - |
| 05/28 | 30 | 33 | 29 | 29 | 0% | 950,800 | - | -23.68% | - | - |
| 05/27 | 30 | 31 | 29 | 29 | -3.33% | 738,000 | - | -25.64% | - | - |
| 05/26 | 33 | 33 | 30 | 30 | -6.25% | 526,700 | - | -25% | - | - |
| 05/25 | 31 | 33 | 30 | 32 | +6.67% | 1,059,700 | - | -21.95% | - | - |
| 05/22 | 30 | 31 | 29 | 30 | -3.23% | 1,296,800 | - | -28.57% | - | - |
| 05/21 | 30 | 34 | 28 | 31 | +6.9% | 2,224,200 | - | -27.91% | - | - |
| 05/20 | 29 | 30 | 28 | 29 | -3.33% | 785,100 | - | -34.09% | - | - |
| 05/19 | 31 | 33 | 29 | 30 | -9.09% | 1,526,400 | - | -33.33% | - | - |
| 05/18 | 29 | 36 | 28 | 33 | +10% | 3,254,800 | - | -28.26% | - | - |
| 05/15 | 32 | 32 | 30 | 30 | -6.25% | 893,100 | - | -36.17% | - | - |
| 05/14 | 33 | 33 | 31 | 32 | -3.03% | 502,300 | - | -33.33% | - | - |
| 05/13 | 34 | 34 | 32 | 33 | -2.94% | 763,500 | - | -32.65% | - | - |
| 05/12 | 38 | 38 | 33 | 34 | -10.53% | 1,756,400 | - | -32% | - | - |
| 05/11 | 41 | 41 | 38 | 38 | -7.32% | 487,200 | - | -25.49% | - | - |
| 05/08 | 42 | 43 | 39 | 41 | +2.5% | 929,200 | - | -21.15% | - | - |
| 05/07 | 41 | 41 | 39 | 40 | 0% | 695,500 | - | -24.53% | - | - |
| 05/01 | 42 | 44 | 40 | 40 | -2.44% | 858,000 | - | -25.93% | - | - |
| 04/30 | 46 | 53 | 40 | 41 | -6.82% | 3,972,900 | - | -25.45% | - | - |
| 04/28 | 44 | 46 | 43 | 44 | 0% | 553,800 | - | -21.43% | - | - |
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 2026/9/25 | 292,000 | 16億5469万 | -3.57% 28 | |||
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）
- 2026/09/25 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。
