- 6574
- 2026/09/28
- 時価
- 610億円
- PER 予
- 10.28倍
- 2019年以降
- 赤字-158.06倍
（2019-2026年） - PBR
- 4.93倍
- 2019年以降
- 0.82-17.17倍
（2019-2026年） - 配当 予
- 0.83%
- 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
9/28
- 前日 (9/25)
- 123
- 始値
- 123
- 高値
- 123
- 安値
- 120
- 終値 -2.44%
- 120
- 出来高 +6.07%
- 349,600
乖離率
- 株価（5日）
移動平均値 - -0.83%
121 - 株価（25日）
移動平均値 - +1.69%
118 - 出来高（5日）
移動平均値 - -29.63%
496,820
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 123 | 123 | 120 | 120 | -2.44% | 349,600 | - | +1.69% | - | - |
| 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% | - | - |
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 | 26 2,589 4/11 | 7 728 3/18 720 3/15 | 190,140,000 1,901,400 4/11 | 57億2637万 | 16億1019万 | +27.56% 5/21 | -24.85% 11/16 |
| 2020年 3月期 | 16 1,560 1/8 1,585 1/7 他2件 | 6 643 3/31 635 3/17 他2件 | 4,080,000 40,800 8/15 | 34億9987万 | 14億4257万 | +32.33% 11/27 | -34.38% 3/16 |
| 2021年 3月期 | 9 870 5/28 916 5/27 | 5 543 2/9 539 2/8 他10件 | 40,460,000 404,600 1/18 | 19億5185万 | 12億2107万 | +44.6% 5/27 | -19.48% 7/2 |
| 2022年 3月期 | 10 951 11/5 953 11/1 他2件 | 6 644 3/9 640 5/26 他7件 | 14,050,000 140,500 12/17 | 21億5702万 | 14億6069万 | +22.83% 9/28 | -21.47% 11/30 |
| 2023年 3月期 | 7 660 5/11 683 5/10 他10件 | 5 490 3/31 489 3/30 他17件 | 3,090,000 30,900 11/21 | 14億9698万 | 11億1208万 | +7.27% 2/1 | -18.13% 5/19 |
| 2024年 3月期 | 9 865 3/8 917 3/7 他3件 | 5 540 11/27 460 11/24 他4件 | 61,990,000 619,900 11/30 | 37億4679万 | 12億2664万 | +48.22% 5/22 | -19.69% 7/12 |
| 2025年 3月期 | 28 2,780 9/19 2,845 9/17 | 6 639 4/16 | 84,420,000 844,200 5/15 | 120億5118万 | 27億6786万 | +59.4% 5/15 | -29.19% 10/11 |
| 2026年 3月期 | 375 3,750 8/20 | 18 1,840 5/2 1,830 5/1 他3件 | 61,687,000 6,168,700 8/4 | 1625億6100万 | 79億7632万 | +135.77% 8/21 | -30.99% 11/5 |
| 最新 | 120 2026/9/28 | 349,600 | 610億9872万 | +1.69% 118 | |||
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）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
5円（2023/11/27） - 2122%（22.22倍）
120円（9/28）
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。
