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	124	124	121	123	-0.81%	329,600	-	+5.13%	-	-
09/24	123	124	119	124	+0.81%	685,400	-	+5.98%	-	-
09/18	117	123	116	123	+5.13%	893,200	-	+6.03%	-	-
09/17	117	118	116	117	0%	226,300	-	+1.74%	-	-
09/16	117	118	115	117	+2.63%	588,800	-	+1.74%	-	-
09/15	115	116	113	114	0%	286,900	-	0%	-	-
09/14	111	115	111	114	+2.7%	540,200	-	+0.88%	-	-
09/11	111	112	104	111	-0.89%	977,300	-	-0.89%	-	-
09/10	111	113	111	112	0%	212,100	-	0%	-	-
09/09	117	119	112	112	-4.27%	894,800	-	+0.9%	-	-
09/08	119	121	117	117	-2.5%	327,600	-	+6.36%	-	-
09/07	122	122	119	120	-0.83%	509,500	-	+10.09%	-	-
09/04	123	126	120	121	-0.82%	930,700	-	+12.04%	-	-
09/03	121	125	121	122	0%	757,300	-	+15.09%	-	-
09/02	120	122	118	122	+1.67%	526,100	-	+16.19%	-	-
09/01	120	123	119	120	-0.83%	892,200	-	+16.5%	-	-
08/31	118	122	115	121	+6.14%	1,624,800	-	+18.63%	-	-
08/28	111	117	111	114	+2.7%	957,700	-	+12.87%	-	-
08/27	111	115	109	111	-0.89%	990,200	-	+11%	-	-
08/26	118	120	112	112	-5.88%	1,371,500	-	+13.13%	-	-
08/25	121	123	117	119	-5.56%	3,117,000	-	+21.43%	-	-
08/24	116	140	115	126	+10.53%	14,444,900	-	+31.25%	-	-
08/21	116	118	110	114	-1.72%	1,715,300	-	+20%	-	-
08/20	110	117	108	116	+6.42%	1,720,000	-	+23.4%	-	-
08/19	110	114	107	109	-1.8%	1,079,700	-	+17.2%	-	-
08/18	108	118	107	111	0%	3,378,900	-	+20.65%	-	-
08/17	105	114	105	111	+7.77%	3,657,800	-	+21.98%	-	-
08/14	98	105	95	103	+4.04%	4,262,800	-	+14.44%	-	-
08/13	98	100	97	99	+2.06%	1,017,100	-	+10%	-	-
08/12	96	99	95	97	+2.11%	883,700	-	+8.99%	-	-
08/10	93	96	92	95	+2.15%	590,700	-	+6.74%	-	-
08/07	91	94	91	93	0%	387,700	-	+4.49%	-	-
08/06	94	95	92	93	-2.11%	526,400	-	+4.49%	-	-
08/05	89	96	89	95	+4.4%	1,371,900	-	+7.95%	-	-
08/04	87	92	87	91	+2.25%	827,100	-	+3.41%	-	-
08/03	86	90	83	89	+2.3%	1,344,000	-	+1.14%	-	-
07/31	85	88	85	87	+3.57%	453,200	-	-1.14%	-	-
07/30	84	86	84	84	0%	306,100	-	-4.55%	-	-
07/29	87	87	84	84	-2.33%	501,600	-	-4.55%	-	-
07/28	88	89	86	86	-3.37%	434,800	-	-2.27%	-	-
07/27	89	90	88	89	+2.3%	220,900	-	+1.14%	-	-
07/24	89	91	86	87	-1.14%	1,463,700	-	-1.14%	-	-
07/23	88	90	87	88	0%	187,600	-	0%	-	-
07/22	88	92	87	88	-1.12%	820,300	-	0%	-	-
07/21	87	90	84	89	+4.71%	464,600	-	+1.14%	-	-
07/17	90	91	84	85	-5.56%	1,011,200	-	-2.3%	-	-
07/16	91	93	89	90	-2.17%	444,000	-	+3.45%	-	-
07/15	89	93	87	92	+3.37%	923,100	-	+5.75%	-	-
07/14	87	90	87	89	+1.14%	458,200	-	+2.3%	-	-
07/13	88	91	87	88	-1.12%	866,000	-	+1.15%	-	-
07/10	88	89	87	89	+2.3%	315,400	-	+3.49%	-	-
07/09	86	89	86	87	0%	196,800	-	+1.16%	-	-
07/08	89	90	86	87	-4.4%	1,096,400	-	+1.16%	-	-
07/07	92	93	89	91	-1.09%	631,100	-	+5.81%	-	-
07/06	90	94	89	92	+2.22%	1,368,200	-	+6.98%	-	-
07/03	88	91	87	90	+3.45%	1,163,500	-	+4.65%	-	-
07/02	84	89	84	87	+1.16%	664,800	-	0%	-	-
07/01	86	86	84	86	-2.27%	651,200	-	-2.27%	-	-
06/30	87	89	86	88	+1.15%	583,900	-	0%	-	-
06/29	84	89	84	87	+3.57%	892,300	-	-2.25%	-	-
06/26	85	85	82	84	-1.18%	599,300	-	-6.67%	-	-
06/25	86	87	84	85	+1.19%	606,900	-	-5.56%	-	-
06/24	85	87	84	84	-1.18%	462,200	-	-7.69%	-	-
06/23	86	87	84	85	-3.41%	795,300	-	-7.61%	-	-
06/22	84	91	84	88	+6.02%	1,123,200	-	-5.38%	-	-
06/19	88	88	83	83	-6.74%	922,400	-	-10.75%	-	-
06/18	86	90	85	89	+3.49%	797,000	-	-4.3%	-	-
06/17	87	88	85	86	-2.27%	468,400	-	-8.51%	-	-
06/16	82	88	78	88	+6.02%	3,229,000	-	-7.37%	-	-
06/15	85	86	81	83	-2.35%	1,166,100	-	-12.63%	-	-
06/12	85	86	80	85	+1.19%	1,136,700	-	-11.46%	-	-
06/11	83	85	80	84	+2.44%	1,725,500	-	-13.4%	-	-
06/10	84	84	80	82	-3.53%	1,415,800	-	-16.33%	-	-
06/09	86	87	83	85	0%	1,028,200	-	-13.27%	-	-
06/08	88	89	84	85	-4.49%	1,512,400	-	-14.14%	-	-
06/05	89	92	88	89	+1.14%	1,089,700	-	-11%	-	-
06/04	86	91	86	88	0%	1,182,600	-	-12%	-	-
06/03	90	90	83	88	-2.22%	1,855,500	-	-12.87%	-	-
06/02	92	94	89	90	-3.23%	2,787,900	-	-11.76%	-	-
06/01	107	109	91	93	-8.82%	6,368,900	-	-8.82%	-	-
05/29	102	104	101	102	+0.99%	474,100	-	-0.97%	-	-
05/28	100	102	99	101	+2.02%	1,083,300	-	-2.88%	-	-
05/27	103	103	99	99	-2.94%	849,800	-	-4.81%	-	-
05/26	108	108	99	102	-7.27%	2,748,700	-	-1.92%	-	-
05/25	103	112	101	110	+11.11%	4,637,100	-	+4.76%	-	-
05/22	105	105	97	99	-7.48%	3,631,800	-	-5.71%	-	-
05/21	101	107	97	107	+7%	1,870,900	-	+1.9%	-	-
05/20	109	109	97	100	-8.26%	3,749,300	-	-4.76%	-	-
05/19	96	112	94	109	+13.54%	4,670,100	-	+2.83%	-	-
05/18	102	108	91	96	+4.35%	5,690,700	-	-9.43%	-	-
05/15	102	103	89	92	-8.91%	3,305,100	-	-14.02%	-	-
05/14	102	104	100	101	-3.81%	793,200	-	-5.61%	-	-
05/13	101	106	100	105	+2.94%	613,100	-	-2.78%	-	-
05/12	107	109	102	102	-4.67%	1,081,700	-	-5.56%	-	-
05/11	106	109	105	107	+0.94%	592,900	-	-1.83%	-	-
05/08	102	108	102	106	+1.92%	1,175,700	-	-2.75%	-	-
05/07	102	105	101	104	+1.96%	727,800	-	-4.59%	-	-
05/01	99	104	99	102	+3.03%	815,000	-	-7.27%	-	-
04/30	102	102	98	99	-2.94%	1,468,300	-	-10%	-	-
04/28	102	104	101	102	-0.97%	810,600	-	-8.11%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 3月期	26 2,589 4/11	7 780 3/28 770 3/26 他6件	190,140,000 1,901,400 4/11	57億2637万	17億2521万	17億6944万 3/29
2020年 3月期	16 1,506 1/17 1,520 1/16 他5件	6 643 3/31 635 3/17 他2件	4,080,000 40,800 8/15	33億7872万	14億4257万	15億7042万 3/31
2021年 3月期	9 916 5/27	5 496 5/7 495 4/22	40,460,000 404,600 1/18	20億5505万	11億1278万	15億7512万 3/31
2022年 3月期	10 926 12/17 930 11/12 他6件	6 593 5/18 592 4/22	14,050,000 140,500 12/17	21億31万	13億3440万	15億8763万 3/31
2023年 3月期	7 700 5/2 700 4/26 他6件	5 490 3/31 489 3/30 他17件	3,090,000 30,900 11/21	15億8771万	11億1208万	11億3572万 3/31
2024年 3月期	9 917 3/7 925 2/16 他2件	5 460 11/24 458 11/21 他3件	61,990,000 619,900 11/30	39億7204万	10億4491万	34億6675万 3/29
2025年 3月期	28 2,845 9/17	6 639 4/16	84,420,000 844,200 5/15	123億3296万	27億6786万	82億3613万 3/28
2026年 3月期	375 3,750 8/20	18 1,780 4/24	61,687,000 6,168,700 8/4	1625億6100万	77億1622万	553億4858万 3/31
最新	123 2026/9/25		329,600	626億2618万

コンヴァノ（6574）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート