コンヴァノ（6574）の株価チャート
株価
5/29
- 前日 (5/28)
- 101
- 始値
- 102
- 高値
- 104
- 安値
- 101
- 終値 +0.99%
- 102
- 出来高 -56.24%
- 474,100
乖離率
- 株価（5日）
移動平均値 - -0.97%
103 - 株価（25日）
移動平均値 - -0.97%
103 - 出来高（5日）
移動平均値 - -75.79%
1,958,600
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 102 | 104 | 101 | 102 | +0.99% | 474,100 | 519億3391万 | -0.97% | 8.74 | 4.72 |
| 05/28 | 100 | 102 | 99 | 101 | +2.02% | 1,083,300 | 514億2475万 | -2.88% | 8.65 | 4.67 |
| 05/27 | 103 | 103 | 99 | 99 | -2.94% | 849,800 | 504億644万 | -4.81% | 8.48 | 4.58 |
| 05/26 | 108 | 108 | 99 | 102 | -7.27% | 2,748,700 | 519億3391万 | -1.92% | 8.74 | 4.72 |
| 05/25 | 103 | 112 | 101 | 110 | +11.11% | 4,637,100 | 560億716万 | +4.76% | 9.42 | 5.09 |
| 05/22 | 105 | 105 | 97 | 99 | -7.48% | 3,631,800 | 504億644万 | -5.71% | 8.48 | 4.58 |
| 05/21 | 101 | 107 | 97 | 107 | +7% | 1,870,900 | 544億7969万 | +1.9% | 9.17 | 4.95 |
| 05/20 | 109 | 109 | 97 | 100 | -8.26% | 3,749,300 | 509億1560万 | -4.76% | 8.57 | 4.63 |
| 05/19 | 96 | 112 | 94 | 109 | +13.54% | 4,670,100 | 554億9800万 | +2.83% | 9.34 | 5.04 |
| 05/18 | 102 | 108 | 91 | 96 | +4.35% | 5,690,700 | 488億7897万 | -9.43% | 8.22 | 4.44 |
| 05/15 | 102 | 103 | 89 | 92 | -8.91% | 3,305,100 | 468億4235万 | -14.02% | 7.88 | 4.26 |
| 05/14 | 102 | 104 | 100 | 101 | -3.81% | 793,200 | 514億2475万 | -5.61% | 8.65 | 4.67 |
| 05/13 | 101 | 106 | 100 | 105 | +2.94% | 613,100 | 534億6138万 | -2.78% | 9 | 4.86 |
| 05/12 | 107 | 109 | 102 | 102 | -4.67% | 1,081,700 | 519億3391万 | -5.56% | 8.74 | 4.72 |
| 05/11 | 106 | 109 | 105 | 107 | +0.94% | 592,900 | 544億7969万 | -1.83% | 9.17 | 4.95 |
| 05/08 | 102 | 108 | 102 | 106 | +1.92% | 1,175,700 | 539億7053万 | -2.75% | 9.08 | 4.91 |
| 05/07 | 102 | 105 | 101 | 104 | +1.96% | 727,800 | 529億5222万 | -4.59% | 8.91 | 4.81 |
| 05/01 | 99 | 104 | 99 | 102 | +3.03% | 815,000 | 519億3391万 | -7.27% | 8.74 | 4.72 |
| 04/30 | 102 | 102 | 98 | 99 | -2.94% | 1,468,300 | 504億644万 | -10% | 8.48 | 4.58 |
| 04/28 | 102 | 104 | 101 | 102 | -0.97% | 810,600 | 519億3391万 | -8.11% | 8.74 | 4.72 |
| 04/27 | 104 | 106 | 102 | 103 | -1.9% | 817,600 | 524億4306万 | -8.04% | 8.82 | 4.77 |
| 04/24 | 106 | 106 | 104 | 105 | 0% | 506,700 | 534億6138万 | -6.25% | 9 | 4.86 |
| 04/23 | 107 | 108 | 103 | 105 | -3.67% | 1,275,400 | 534億6138万 | -7.08% | 9 | 4.86 |
| 04/22 | 110 | 110 | 106 | 109 | -1.8% | 1,429,100 | 554億9800万 | -4.39% | 9.34 | 5.04 |
| 04/21 | 113 | 114 | 109 | 111 | -1.77% | 860,800 | 565億1631万 | -3.48% | 9.51 | 5.14 |
| 04/20 | 110 | 114 | 110 | 113 | +2.73% | 701,300 | 575億3462万 | -1.74% | 9.68 | 5.23 |
| 04/17 | 112 | 114 | 109 | 110 | -1.79% | 1,284,800 | 560億716万 | -5.17% | 9.42 | 5.09 |
| 04/16 | 110 | 114 | 110 | 112 | +2.75% | 953,400 | 570億2547万 | -3.45% | 9.6 | 5.18 |
| 04/15 | 111 | 112 | 109 | 109 | -1.8% | 412,300 | 554億9800万 | -6.03% | 9.34 | 5.04 |
| 04/14 | 110 | 113 | 109 | 111 | +0.91% | 613,300 | 565億1631万 | -5.13% | 9.51 | 5.14 |
| 04/13 | 108 | 110 | 106 | 110 | +1.85% | 677,700 | 560億716万 | -5.98% | 9.42 | 5.09 |
| 04/10 | 114 | 115 | 108 | 108 | -4.42% | 1,586,100 | 549億8884万 | -8.47% | 9.25 | 5 |
| 04/09 | 116 | 117 | 111 | 113 | -2.59% | 868,700 | 575億3462万 | -5.04% | 9.68 | 5.23 |
| 04/08 | 112 | 119 | 111 | 116 | +7.41% | 2,710,500 | 590億6209万 | -2.52% | 9.94 | 5.37 |
| 04/07 | 112 | 114 | 107 | 108 | -3.57% | 2,098,400 | 549億8884万 | -9.24% | 9.25 | 5 |
| 04/06 | 113 | 114 | 111 | 112 | -0.88% | 737,800 | 570億2547万 | -6.67% | 9.6 | 5.18 |
| 04/03 | 115 | 117 | 113 | 113 | 0% | 501,600 | 575億3462万 | -5.83% | 9.68 | 5.23 |
| 04/02 | 117 | 120 | 113 | 113 | -3.42% | 975,800 | 575億3462万 | -6.61% | 9.68 | 5.23 |
| 04/01 | 114 | 119 | 114 | 117 | +5.41% | 800,400 | 595億7125万 | -3.31% | 10.02 | 5.41 |
| 03/31 | 115 | 117 | 111 | 111 | -4.31% | 1,354,300 | 565億1631万 | -8.26% | - | 5.14 |
| 03/30 | 116 | 117 | 114 | 116 | -0.85% | 544,500 | 590億6209万 | -4.92% | - | 5.48 |
| 03/27 | 116 | 121 | 115 | 117 | 0% | 1,215,800 | 595億7125万 | -4.1% | - | 5.53 |
| 03/26 | 121 | 122 | 117 | 117 | -2.5% | 711,700 | 595億7125万 | -4.88% | - | 5.53 |
| 03/25 | 118 | 122 | 118 | 120 | +2.56% | 408,200 | 610億9872万 | -3.23% | - | 5.67 |
| 03/24 | 120 | 121 | 115 | 117 | +0.86% | 809,000 | 595億7125万 | -6.4% | - | 5.53 |
| 03/23 | 118 | 126 | 116 | 116 | -5.69% | 1,307,400 | 590億6209万 | -7.2% | - | 5.48 |
| 03/19 | 125 | 126 | 121 | 123 | -4.65% | 930,300 | 626億2618万 | -2.38% | - | 5.81 |
| 03/18 | 128 | 129 | 123 | 129 | +2.38% | 1,073,400 | 656億8112万 | +2.38% | - | 6.09 |
| 03/17 | 125 | 129 | 123 | 126 | +2.44% | 1,629,900 | 641億5365万 | 0% | - | 5.95 |
| 03/16 | 123 | 124 | 121 | 123 | +1.65% | 804,100 | 626億2618万 | -2.38% | - | 5.81 |
| 03/13 | 122 | 124 | 120 | 121 | +0.83% | 854,400 | 616億787万 | -3.97% | - | 5.72 |
| 03/12 | 123 | 125 | 120 | 120 | -4.76% | 970,200 | 610億9872万 | -4.76% | - | 5.67 |
| 03/11 | 122 | 131 | 122 | 126 | +2.44% | 2,100,600 | 641億5365万 | 0% | - | 5.95 |
| 03/10 | 121 | 123 | 120 | 123 | +4.24% | 887,400 | 626億2618万 | -1.6% | - | 5.81 |
| 03/09 | 115 | 119 | 114 | 118 | -3.28% | 1,280,400 | 600億8040万 | -5.6% | - | 5.57 |
| 03/06 | 126 | 126 | 120 | 122 | -4.69% | 1,621,100 | 621億1703万 | -2.4% | - | 5.76 |
| 03/05 | 126 | 132 | 126 | 128 | +5.79% | 2,032,100 | 651億7196万 | +1.59% | - | 6.05 |
| 03/04 | 122 | 127 | 119 | 121 | -4.72% | 1,709,300 | 616億787万 | -3.97% | - | 5.72 |
| 03/03 | 123 | 132 | 122 | 127 | +4.1% | 3,030,200 | 646億6281万 | +0.79% | - | 6 |
| 03/02 | 123 | 124 | 121 | 122 | -3.17% | 904,200 | 621億1703万 | -3.17% | - | 5.76 |
| 02/27 | 122 | 127 | 121 | 126 | +3.28% | 1,286,800 | 641億5365万 | 0% | - | 5.95 |
| 02/26 | 120 | 123 | 120 | 122 | +2.52% | 865,500 | 621億1703万 | -3.17% | - | 5.76 |
| 02/25 | 121 | 123 | 118 | 119 | 0% | 1,017,300 | 605億8956万 | -6.3% | - | 5.62 |
| 02/24 | 122 | 122 | 117 | 119 | -4.03% | 1,464,100 | 605億8956万 | -7.03% | - | 5.62 |
| 02/20 | 127 | 128 | 123 | 124 | -4.62% | 1,313,100 | 631億3534万 | -3.13% | - | 5.86 |
| 02/19 | 132 | 133 | 126 | 130 | -1.52% | 1,914,400 | 661億9028万 | +0.78% | - | 6.14 |
| 02/18 | 135 | 135 | 131 | 132 | -2.94% | 1,664,800 | 672億859万 | +1.54% | - | 6.23 |
| 02/17 | 145 | 147 | 132 | 136 | -8.72% | 4,483,800 | 692億4521万 | +4.62% | - | 6.42 |
| 02/16 | 145 | 154 | 137 | 149 | +14.62% | 11,316,000 | 758億6424万 | +14.62% | - | 7.04 |
| 02/13 | 125 | 131 | 124 | 130 | +2.36% | 2,070,000 | 661億9028万 | +0.78% | - | 6.14 |
| 02/12 | 127 | 129 | 124 | 127 | 0% | 1,495,200 | 646億6281万 | -1.55% | - | 6 |
| 02/10 | 125 | 127 | 124 | 127 | +2.42% | 962,300 | 646億6281万 | -1.55% | - | 6 |
| 02/09 | 128 | 128 | 121 | 124 | 0% | 1,350,600 | 631億3534万 | -3.88% | - | 5.86 |
| 02/06 | 126 | 126 | 118 | 124 | -3.88% | 1,861,900 | 631億3534万 | -3.13% | - | 5.86 |
| 02/05 | 124 | 133 | 122 | 129 | +5.74% | 3,119,200 | 656億8112万 | +0.78% | - | 6.09 |
| 02/04 | 120 | 124 | 119 | 122 | +4.27% | 1,377,400 | 621億1703万 | -3.94% | - | 5.76 |
| 02/03 | 118 | 119 | 115 | 117 | +2.63% | 1,243,900 | 595億7125万 | -7.87% | - | 5.53 |
| 02/02 | 117 | 117 | 112 | 114 | -4.2% | 2,203,600 | 580億4378万 | -9.52% | - | 5.38 |
| 01/30 | 123 | 123 | 118 | 119 | -4.03% | 1,418,600 | 605億8956万 | -5.56% | - | 5.62 |
| 01/29 | 125 | 128 | 123 | 124 | -1.59% | 931,600 | 631億3534万 | -1.59% | - | 5.86 |
| 01/28 | 133 | 133 | 124 | 126 | -5.26% | 1,949,100 | 641億5365万 | +0.8% | - | 5.95 |
| 01/27 | 134 | 138 | 129 | 133 | +7.26% | 3,463,800 | 677億1774万 | +7.26% | - | 6.28 |
| 01/26 | 127 | 127 | 123 | 124 | -3.88% | 1,658,700 | 631億3534万 | +0.81% | - | 5.86 |
| 01/23 | 130 | 131 | 128 | 129 | +0.78% | 1,204,400 | 656億8112万 | +5.74% | - | 6.09 |
| 01/22 | 132 | 133 | 128 | 128 | -2.29% | 1,715,200 | 651億7196万 | +4.92% | - | 6.05 |
| 01/21 | 132 | 133 | 127 | 131 | -3.68% | 2,915,100 | 666億9943万 | +9.17% | - | 6.19 |
| 01/20 | 137 | 138 | 134 | 136 | -1.45% | 1,355,000 | 692億4521万 | +14.29% | - | 6.42 |
| 01/19 | 138 | 140 | 133 | 138 | -0.72% | 2,275,000 | 702億6352万 | +16.95% | - | 6.52 |
| 01/16 | 143 | 144 | 135 | 139 | -2.11% | 3,877,000 | 707億7268万 | +18.8% | - | 6.57 |
| 01/15 | 141 | 148 | 133 | 142 | +1.43% | 8,582,200 | 723億15万 | +23.48% | - | 6.71 |
| 01/14 | 131 | 145 | 130 | 140 | +5.26% | 6,855,100 | 712億8184万 | +22.81% | - | 6.61 |
| 01/13 | 145 | 168 | 133 | 133 | -2.21% | 18,819,800 | 677億1774万 | +18.75% | - | 6.28 |
| 01/09 | 132 | 146 | 129 | 136 | +4.62% | 8,642,500 | 692億4521万 | +22.52% | - | 6.42 |
| 01/08 | 135 | 135 | 127 | 130 | -4.41% | 4,395,800 | 661億9028万 | +18.18% | - | 6.14 |
| 01/07 | 129 | 146 | 128 | 136 | +11.48% | 13,141,500 | 692億4521万 | +23.64% | - | 6.42 |
| 01/06 | 125 | 129 | 120 | 122 | +0.83% | 3,766,500 | 621億1703万 | +11.93% | - | 5.76 |
| 01/05 | 118 | 125 | 118 | 121 | +8.04% | 5,250,000 | 616億787万 | +11.01% | - | 5.72 |
| 2025 | ||||||||||
| 12/30 | 115 | 115 | 108 | 112 | -3.45% | 2,682,100 | 570億2547万 | +3.7% | - | 3.82 |
| 12/29 | 117 | 119 | 112 | 116 | -0.85% | 3,215,600 | 590億6209万 | +7.41% | - | 3.95 |
| 12/26 | 109 | 118 | 107 | 117 | +10.38% | 5,780,300 | 595億7125万 | +7.34% | - | 3.99 |
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 | 102 2026/5/29 | 474,100 | 519億3391万 | -0.97% 103 | |||
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）
- 2026/05/29 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
5円（2023/11/27） - 1789%（18.89倍）
102円（5/29）
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。
