- 6574
- 2026/11/09
- 時価
- 448億円
- PER 予
- 7.55倍
- 2019年以降
- 赤字-1580.56倍
（2019-2026年） - PBR
- 3.62倍
- 2019年以降
- 8.15-171.7倍
（2019-2026年） - 配当 予
- 0.11%
- ROE 予
- 47.95%
- ROA 予
- 32.89%
- 資料
- Link
- CSV,JSON
コンヴァノ（6574）の株価チャート
株価
11/9
- 前日 (11/6)
- 963
- 始値
- 993
- 高値
- 993
- 安値
- 880
- 終値 -8.52%
- 881
- 出来高 +48.17%
- 348,200
乖離率
- 株価（5日）
移動平均値 - -16.02%
1,049 - 株価（25日）
移動平均値 - -22.65%
1,139 - 出来高（5日）
移動平均値 - +21.32%
287,020
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 993 | 993 | 880 | 881 | -8.52% | 348,200 | - | -22.65% | - | - |
| 11/06 | 967 | 1,034 | 925 | 963 | -7.31% | 235,000 | - | -16.55% | - | - |
| 11/05 | 1,135 | 1,149 | 1,019 | 1,039 | -9.81% | 235,300 | - | -10.97% | - | - |
| 11/04 | 1,169 | 1,250 | 1,120 | 1,152 | -4.95% | 235,100 | - | -1.79% | - | - |
| 11/02 | 1,217 | 1,282 | 1,194 | 1,212 | -5.39% | 381,500 | - | +3.15% | - | - |
| 11/01 | 株式併合 10→1 | |||||||||
| 10/30 | 1,250 | 1,399 | 1,128 | 1,281 | +14.38% | 2,039,400 | - | +8.93% | - | - |
| 10/29 | 1,030 | 1,120 | 1,003 | 1,120 | +15.46% | 261,400 | - | -4.6% | - | - |
| 10/28 | 890 | 1,100 | 890 | 970 | +5.43% | 381,450 | - | -17.73% | - | - |
| 10/27 | 920 | 940 | 900 | 920 | -2.13% | 130,440 | - | -22.49% | - | - |
| 10/26 | 990 | 1,000 | 940 | 940 | -3.09% | 63,810 | - | -21.47% | - | - |
| 10/23 | 1,020 | 1,020 | 940 | 970 | -5.83% | 166,880 | - | -19.5% | - | - |
| 10/22 | 1,020 | 1,080 | 1,020 | 1,030 | 0% | 50,140 | - | -15.02% | - | - |
| 10/21 | 1,010 | 1,050 | 1,010 | 1,030 | +1.98% | 47,010 | - | -15.23% | - | - |
| 10/20 | 1,110 | 1,130 | 990 | 1,010 | -12.93% | 205,620 | - | -17.08% | - | - |
| 10/19 | 1,210 | 1,210 | 1,160 | 1,160 | -7.94% | 74,640 | - | -5.15% | - | - |
| 10/16 | 1,250 | 1,290 | 1,220 | 1,260 | 0% | 76,600 | - | +3.03% | - | - |
| 10/15 | 1,320 | 1,320 | 1,250 | 1,260 | -4.55% | 93,350 | - | +3.19% | - | - |
| 10/14 | 1,350 | 1,380 | 1,310 | 1,320 | -0.75% | 172,430 | - | +8.29% | - | - |
| 10/13 | 1,310 | 1,350 | 1,300 | 1,330 | +1.53% | 109,320 | - | +9.47% | - | - |
| 10/09 | 1,280 | 1,320 | 1,280 | 1,310 | +0.77% | 54,330 | - | +8.26% | - | - |
| 10/08 | 1,300 | 1,320 | 1,260 | 1,300 | -0.76% | 77,860 | - | +7.79% | - | - |
| 10/07 | 1,250 | 1,330 | 1,240 | 1,310 | +5.65% | 246,520 | - | +8.99% | - | - |
| 10/06 | 1,230 | 1,290 | 1,190 | 1,240 | +0.81% | 135,470 | - | +3.68% | - | - |
| 10/05 | 1,210 | 1,250 | 1,200 | 1,230 | -0.81% | 70,240 | - | +3.36% | - | - |
| 10/02 | 1,240 | 1,270 | 1,230 | 1,240 | -0.8% | 79,290 | - | +4.55% | - | - |
| 10/01 | 1,280 | 1,300 | 1,250 | 1,250 | -3.1% | 68,720 | - | +5.57% | - | - |
| 09/30 | 1,210 | 1,310 | 1,200 | 1,290 | +7.5% | 177,720 | - | +8.95% | - | - |
| 09/29 | 1,190 | 1,210 | 1,160 | 1,200 | 0% | 40,400 | - | +1.87% | - | - |
| 09/28 | 1,230 | 1,230 | 1,200 | 1,200 | -2.44% | 34,960 | - | +1.95% | - | - |
| 09/25 | 1,240 | 1,240 | 1,210 | 1,230 | -0.81% | 32,960 | - | +4.95% | - | - |
| 09/24 | 1,230 | 1,240 | 1,190 | 1,240 | +0.81% | 68,540 | - | +6.16% | - | - |
| 09/18 | 1,170 | 1,230 | 1,160 | 1,230 | +5.13% | 89,320 | - | +5.85% | - | - |
| 09/17 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 22,630 | - | +1.39% | - | - |
| 09/16 | 1,170 | 1,180 | 1,150 | 1,170 | +2.63% | 58,880 | - | +2.01% | - | - |
| 09/15 | 1,150 | 1,160 | 1,130 | 1,140 | 0% | 28,690 | - | +0.09% | - | - |
| 09/14 | 1,110 | 1,150 | 1,110 | 1,140 | +2.7% | 54,020 | - | +0.71% | - | - |
| 09/11 | 1,110 | 1,120 | 1,040 | 1,110 | -0.89% | 97,730 | - | -1.16% | - | - |
| 09/10 | 1,110 | 1,130 | 1,110 | 1,120 | 0% | 21,210 | - | +0.36% | - | - |
| 09/09 | 1,170 | 1,190 | 1,120 | 1,120 | -4.27% | 89,480 | - | +0.99% | - | - |
| 09/08 | 1,190 | 1,210 | 1,170 | 1,170 | -2.5% | 32,760 | - | +6.27% | - | - |
| 09/07 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 50,950 | - | +10.09% | - | - |
| 09/04 | 1,230 | 1,260 | 1,200 | 1,210 | -0.82% | 93,070 | - | +12.45% | - | - |
| 09/03 | 1,210 | 1,250 | 1,210 | 1,220 | 0% | 75,730 | - | +14.88% | - | - |
| 09/02 | 1,200 | 1,220 | 1,180 | 1,220 | +1.67% | 52,610 | - | +16.63% | - | - |
| 09/01 | 1,200 | 1,230 | 1,190 | 1,200 | -0.83% | 89,220 | - | +16.28% | - | - |
| 08/31 | 1,180 | 1,220 | 1,150 | 1,210 | +6.14% | 162,480 | - | +18.63% | - | - |
| 08/28 | 1,110 | 1,170 | 1,110 | 1,140 | +2.7% | 95,770 | - | +13.32% | - | - |
| 08/27 | 1,110 | 1,150 | 1,090 | 1,110 | -0.89% | 99,020 | - | +11.45% | - | - |
| 08/26 | 1,180 | 1,200 | 1,120 | 1,120 | -5.88% | 137,150 | - | +13.59% | - | - |
| 08/25 | 1,210 | 1,230 | 1,170 | 1,190 | -5.56% | 311,700 | - | +21.8% | - | - |
| 08/24 | 1,160 | 1,400 | 1,150 | 1,260 | +10.53% | 1,444,490 | - | +30.71% | - | - |
| 08/21 | 1,160 | 1,180 | 1,100 | 1,140 | -1.72% | 171,530 | - | +20.13% | - | - |
| 08/20 | 1,100 | 1,170 | 1,080 | 1,160 | +6.42% | 172,000 | - | +23.4% | - | - |
| 08/19 | 1,100 | 1,140 | 1,070 | 1,090 | -1.8% | 107,970 | - | +17.2% | - | - |
| 08/18 | 1,080 | 1,180 | 1,070 | 1,110 | 0% | 337,890 | - | +20.52% | - | - |
| 08/17 | 1,050 | 1,140 | 1,050 | 1,110 | +7.77% | 365,780 | - | +21.71% | - | - |
| 08/14 | 980 | 1,050 | 950 | 1,030 | +4.04% | 426,280 | - | +14.06% | - | - |
| 08/13 | 980 | 1,000 | 970 | 990 | +2.06% | 101,710 | - | +10.49% | - | - |
| 08/12 | 960 | 990 | 950 | 970 | +2.11% | 88,370 | - | +8.62% | - | - |
| 08/10 | 930 | 960 | 920 | 950 | +2.15% | 59,070 | - | +6.62% | - | - |
| 08/07 | 910 | 940 | 910 | 930 | 0% | 38,770 | - | +4.61% | - | - |
| 08/06 | 940 | 950 | 920 | 930 | -2.11% | 52,640 | - | +4.85% | - | - |
| 08/05 | 890 | 960 | 890 | 950 | +4.4% | 137,190 | - | +7.47% | - | - |
| 08/04 | 870 | 920 | 870 | 910 | +2.25% | 82,710 | - | +3.29% | - | - |
| 08/03 | 860 | 900 | 830 | 890 | +2.3% | 134,400 | - | +1.14% | - | - |
| 07/31 | 850 | 880 | 850 | 870 | +3.57% | 45,320 | - | -0.91% | - | - |
| 07/30 | 840 | 860 | 840 | 840 | 0% | 30,610 | - | -4.22% | - | - |
| 07/29 | 870 | 870 | 840 | 840 | -2.33% | 50,160 | - | -4.22% | - | - |
| 07/28 | 880 | 890 | 860 | 860 | -3.37% | 43,480 | - | -1.94% | - | - |
| 07/27 | 890 | 900 | 880 | 890 | +2.3% | 22,090 | - | +1.37% | - | - |
| 07/24 | 890 | 910 | 860 | 870 | -1.14% | 146,370 | - | -0.68% | - | - |
| 07/23 | 880 | 900 | 870 | 880 | 0% | 18,760 | - | +0.46% | - | - |
| 07/22 | 880 | 920 | 870 | 880 | -1.12% | 82,030 | - | +0.46% | - | - |
| 07/21 | 870 | 900 | 840 | 890 | +4.71% | 46,460 | - | +1.6% | - | - |
| 07/17 | 900 | 910 | 840 | 850 | -5.56% | 101,120 | - | -2.63% | - | - |
| 07/16 | 910 | 930 | 890 | 900 | -2.17% | 44,400 | - | +3.09% | - | - |
| 07/15 | 890 | 930 | 870 | 920 | +3.37% | 92,310 | - | +5.63% | - | - |
| 07/14 | 870 | 900 | 870 | 890 | +1.14% | 45,820 | - | +2.65% | - | - |
| 07/13 | 880 | 910 | 870 | 880 | -1.12% | 86,600 | - | +1.73% | - | - |
| 07/10 | 880 | 890 | 870 | 890 | +2.3% | 31,540 | - | +3.01% | - | - |
| 07/09 | 860 | 890 | 860 | 870 | 0% | 19,680 | - | +0.69% | - | - |
| 07/08 | 890 | 900 | 860 | 870 | -4.4% | 109,640 | - | +0.69% | - | - |
| 07/07 | 920 | 930 | 890 | 910 | -1.09% | 63,110 | - | +5.2% | - | - |
| 07/06 | 900 | 940 | 890 | 920 | +2.22% | 136,820 | - | +6.48% | - | - |
| 07/03 | 880 | 910 | 870 | 900 | +3.45% | 116,350 | - | +4.05% | - | - |
| 07/02 | 840 | 890 | 840 | 870 | +1.16% | 66,480 | - | 0% | - | - |
| 07/01 | 860 | 860 | 840 | 860 | -2.27% | 65,120 | - | -1.71% | - | - |
| 06/30 | 870 | 890 | 860 | 880 | +1.15% | 58,390 | - | 0% | - | - |
| 06/29 | 840 | 890 | 840 | 870 | +3.57% | 89,230 | - | -1.81% | - | - |
| 06/26 | 850 | 850 | 820 | 840 | -1.18% | 59,930 | - | -6.15% | - | - |
| 06/25 | 860 | 870 | 840 | 850 | +1.19% | 60,690 | - | -5.66% | - | - |
| 06/24 | 850 | 870 | 840 | 840 | -1.18% | 46,220 | - | -7.69% | - | - |
| 06/23 | 860 | 870 | 840 | 850 | -3.41% | 79,530 | - | -7.21% | - | - |
| 06/22 | 840 | 910 | 840 | 880 | +6.02% | 112,320 | - | -4.97% | - | - |
| 06/19 | 880 | 880 | 830 | 830 | -6.74% | 92,240 | - | -10.66% | - | - |
| 06/18 | 860 | 900 | 850 | 890 | +3.49% | 79,700 | - | -4.61% | - | - |
| 06/17 | 870 | 880 | 850 | 860 | -2.27% | 46,840 | - | -8.32% | - | - |
| 06/16 | 820 | 880 | 780 | 880 | +6.02% | 322,900 | - | -6.88% | - | - |
| 06/15 | 850 | 860 | 810 | 830 | -2.35% | 116,610 | - | -12.72% | - | - |
| 06/12 | 850 | 860 | 800 | 850 | +1.19% | 113,670 | - | -11.46% | - | - |
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 | |
| 2019年 3月期 | 259 2,589 4/11 | 72 720 3/15 | 19,014,000 1,901,400 4/11 | 57億2637万 | 15億9250万 | +27.56% 5/21 | -24.85% 11/16 |
| 2020年 3月期 | 160 1,596 1/6 | 63 627 3/13 | 408,000 40,800 8/15 | 35億8064万 | 14億668万 | +32.33% 11/27 | -34.38% 3/16 |
| 2021年 3月期 | 92 916 5/27 | 50 496 5/7 495 4/22 | 4,046,000 404,600 1/18 | 20億5505万 | 11億1278万 | +44.6% 5/27 | -19.48% 7/2 |
| 2022年 3月期 | 98 983 10/26 | 59 593 5/18 592 4/22 | 1,405,000 140,500 12/17 | 22億2960万 | 13億3440万 | +22.83% 9/28 | -21.47% 11/30 |
| 2023年 3月期 | 72 715 4/11 723 4/8 | 46 464 1/5 464 1/4 他5件 | 309,000 30,900 11/21 | 16億2173万 | 10億5307万 | +7.27% 2/1 | -18.13% 5/19 |
| 2024年 3月期 | 94 941 2/15 | 45 453 11/20 452 11/17 | 6,199,000 619,900 11/30 | 40億7599万 | 10億2901万 | +48.22% 5/22 | -19.69% 7/12 |
| 2025年 3月期 | 285 2,845 9/17 | 64 639 4/16 | 8,442,000 844,200 5/15 | 123億3296万 | 27億6786万 | +59.4% 5/15 | -29.19% 10/11 |
| 2026年 3月期 | 3,750 8/20 | 178 1,780 4/24 | 6,168,700 8/4 | 1625億6100万 | 77億1622万 | +135.77% 8/21 | -30.99% 11/5 |
| 最新 | 881 2026/11/9 | 348,200 | 448億5664万 | -22.65% 1,139 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 190%（2.9倍）
- 2025/12/30 vs 2024/12/30
- 457%（5.57倍）
- 2026/11/09 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
54円（2023/11/27） - 1531%（16.31倍）
881円（11/9）
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。
