- 6947
- 2026/10/02
- 時価
- 1194億円
- PER 予
- 19.86倍
- 2010年以降
- 赤字-112.83倍
（2010-2026年） - PBR
- 2.76倍
- 2010年以降
- 0.4-3倍
（2010-2026年） - 配当 予
- 2.79%
- ROE 予
- 13.88%
- ROA 予
- 8.35%
- 資料
- Link
- CSV,JSON
図研（6947）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,200
- 始値
- 5,300
- 高値
- 5,480
- 安値
- 5,280
- 終値 +3.27%
- 5,370
- 出来高 +172.23%
- 154,900
乖離率
- 株価（5日）
移動平均値 - +3.67%
5,180 - 株価（25日）
移動平均値 - +7.68%
4,987 - 出来高（5日）
移動平均値 - +41.1%
109,780
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,300 | 5,480 | 5,280 | 5,370 | +3.27% | 154,900 | - | +7.68% | - | - |
| 10/01 | 5,110 | 5,200 | 5,080 | 5,200 | +1.96% | 56,900 | - | +4.65% | - | - |
| 09/30 | 5,110 | 5,130 | 5,010 | 5,100 | -0.39% | 76,800 | - | +2.84% | - | - |
| 09/29 | 5,030 | 5,140 | 5,020 | 5,120 | +0.2% | 78,300 | - | +3.37% | - | - |
| 09/28 | 5,150 | 5,190 | 5,090 | 5,110 | -0.39% | 182,000 | - | +3.32% | - | - |
| 09/25 | 5,140 | 5,180 | 5,100 | 5,130 | 0% | 86,600 | - | +3.93% | - | - |
| 09/24 | 5,030 | 5,160 | 5,030 | 5,130 | +2.19% | 132,900 | - | +4.1% | - | - |
| 09/18 | 5,010 | 5,130 | 5,010 | 5,020 | +0.2% | 134,900 | - | +2.01% | - | - |
| 09/17 | 4,900 | 5,040 | 4,900 | 5,010 | +2.35% | 66,400 | - | +1.83% | - | - |
| 09/16 | 4,850 | 4,935 | 4,835 | 4,895 | +0.93% | 49,600 | - | -0.45% | - | - |
| 09/15 | 4,855 | 4,885 | 4,815 | 4,850 | 0% | 62,300 | - | -1.4% | - | - |
| 09/14 | 4,700 | 4,875 | 4,700 | 4,850 | +4.19% | 62,800 | - | -1.5% | - | - |
| 09/11 | 4,625 | 4,700 | 4,625 | 4,655 | -1.27% | 43,900 | - | -5.46% | - | - |
| 09/10 | 4,645 | 4,735 | 4,645 | 4,715 | +0.96% | 41,600 | - | -4.48% | - | - |
| 09/09 | 4,700 | 4,730 | 4,660 | 4,670 | -1.89% | 39,500 | - | -5.52% | - | - |
| 09/08 | 4,845 | 4,875 | 4,755 | 4,760 | -2.86% | 36,500 | - | -3.72% | - | - |
| 09/07 | 4,880 | 4,920 | 4,835 | 4,900 | -0.61% | 50,600 | - | -0.87% | - | - |
| 09/04 | 5,010 | 5,010 | 4,930 | 4,930 | -0.8% | 41,400 | - | -0.22% | - | - |
| 09/03 | 4,940 | 5,010 | 4,890 | 4,970 | +1.22% | 66,900 | - | +0.65% | - | - |
| 09/02 | 4,980 | 5,000 | 4,905 | 4,910 | -3.16% | 57,600 | - | -0.51% | - | - |
| 09/01 | 5,140 | 5,150 | 5,040 | 5,070 | -1.36% | 44,800 | - | +2.88% | - | - |
| 08/31 | 5,180 | 5,220 | 5,140 | 5,140 | -0.77% | 38,700 | - | +4.64% | - | - |
| 08/28 | 5,050 | 5,190 | 5,020 | 5,180 | +3.39% | 89,700 | - | +5.97% | - | - |
| 08/27 | 5,040 | 5,040 | 4,970 | 5,010 | +0.6% | 46,700 | - | +3.02% | - | - |
| 08/26 | 4,990 | 5,030 | 4,950 | 4,980 | +1.01% | 44,200 | - | +2.77% | - | - |
| 08/25 | 4,920 | 4,980 | 4,885 | 4,930 | -0.4% | 56,600 | - | +2.11% | - | - |
| 08/24 | 4,985 | 5,050 | 4,935 | 4,950 | +0.2% | 35,500 | - | +2.85% | - | - |
| 08/21 | 4,950 | 4,965 | 4,925 | 4,940 | -0.3% | 30,700 | - | +2.9% | - | - |
| 08/20 | 4,900 | 4,970 | 4,890 | 4,955 | +2.27% | 36,400 | - | +3.49% | - | - |
| 08/19 | 4,935 | 4,935 | 4,830 | 4,845 | -1.62% | 35,400 | - | +1.42% | - | - |
| 08/18 | 4,955 | 4,985 | 4,900 | 4,925 | -0.61% | 27,800 | - | +3.23% | - | - |
| 08/17 | 4,960 | 5,040 | 4,955 | 4,955 | -0.9% | 27,200 | - | +4.01% | - | - |
| 08/14 | 4,955 | 5,040 | 4,940 | 5,000 | +1.11% | 31,300 | - | +5.17% | - | - |
| 08/13 | 4,975 | 4,975 | 4,855 | 4,945 | +0.1% | 43,000 | - | +4.26% | - | - |
| 08/12 | 4,975 | 5,030 | 4,930 | 4,940 | -0.7% | 36,100 | - | +4.26% | - | - |
| 08/10 | 4,880 | 5,010 | 4,850 | 4,975 | +2.37% | 33,000 | - | +5.16% | - | - |
| 08/07 | 4,920 | 4,930 | 4,845 | 4,860 | -1.72% | 40,700 | - | +2.97% | - | - |
| 08/06 | 4,900 | 5,020 | 4,840 | 4,945 | +0.92% | 68,300 | - | +4.9% | - | - |
| 08/05 | 4,745 | 4,960 | 4,725 | 4,900 | +4.81% | 177,200 | - | +4.26% | - | - |
| 08/04 | 4,755 | 4,770 | 4,640 | 4,675 | -1.68% | 68,000 | - | -0.28% | - | - |
| 08/03 | 4,805 | 4,870 | 4,710 | 4,755 | -1.65% | 49,700 | - | +1.45% | - | - |
| 07/31 | 4,795 | 4,835 | 4,625 | 4,835 | -0.62% | 84,300 | - | +3.38% | - | - |
| 07/30 | 4,885 | 4,945 | 4,845 | 4,865 | -0.41% | 53,200 | - | +4.35% | - | - |
| 07/29 | 4,750 | 4,910 | 4,735 | 4,885 | +3.06% | 80,900 | - | +5.14% | - | - |
| 07/28 | 4,685 | 4,740 | 4,655 | 4,740 | +1.28% | 44,400 | - | +2.31% | - | - |
| 07/27 | 4,595 | 4,700 | 4,565 | 4,680 | +3.08% | 38,800 | - | +1.15% | - | - |
| 07/24 | 4,515 | 4,555 | 4,475 | 4,540 | -0.11% | 29,300 | - | -1.69% | - | - |
| 07/23 | 4,560 | 4,585 | 4,530 | 4,545 | -0.87% | 29,600 | - | -1.54% | - | - |
| 07/22 | 4,540 | 4,595 | 4,495 | 4,585 | +0.99% | 45,200 | - | -0.61% | - | - |
| 07/21 | 4,600 | 4,620 | 4,540 | 4,540 | 0% | 37,700 | - | -1.48% | - | - |
| 07/17 | 4,640 | 4,655 | 4,505 | 4,540 | -2.26% | 36,400 | - | -1.41% | - | - |
| 07/16 | 4,670 | 4,690 | 4,630 | 4,645 | +0.43% | 31,900 | - | +0.89% | - | - |
| 07/15 | 4,680 | 4,690 | 4,600 | 4,625 | -1.18% | 45,700 | - | +0.57% | - | - |
| 07/14 | 4,695 | 4,755 | 4,675 | 4,680 | -0.21% | 28,500 | - | +1.78% | - | - |
| 07/13 | 4,775 | 4,775 | 4,665 | 4,690 | -1.16% | 26,000 | - | +2.09% | - | - |
| 07/10 | 4,780 | 4,800 | 4,710 | 4,745 | +0.53% | 38,500 | - | +3.38% | - | - |
| 07/09 | 4,720 | 4,750 | 4,695 | 4,720 | 0% | 36,700 | - | +2.92% | - | - |
| 07/08 | 4,825 | 4,855 | 4,720 | 4,720 | -2.18% | 45,400 | - | +2.97% | - | - |
| 07/07 | 4,800 | 4,865 | 4,775 | 4,825 | +1.47% | 30,100 | - | +5.3% | - | - |
| 07/06 | 4,740 | 4,785 | 4,730 | 4,755 | +0.96% | 31,300 | - | +3.91% | - | - |
| 07/03 | 4,775 | 4,795 | 4,710 | 4,710 | -0.11% | 44,400 | - | +2.95% | - | - |
| 07/02 | 4,655 | 4,735 | 4,640 | 4,715 | +2.61% | 53,400 | - | +3.11% | - | - |
| 07/01 | 4,580 | 4,645 | 4,560 | 4,595 | 0% | 41,200 | - | +0.48% | - | - |
| 06/30 | 4,645 | 4,735 | 4,595 | 4,595 | -0.97% | 90,800 | - | +0.31% | - | - |
| 06/29 | 4,555 | 4,670 | 4,555 | 4,640 | +3% | 66,300 | - | +1.07% | - | - |
| 06/26 | 4,470 | 4,515 | 4,460 | 4,505 | +0.78% | 37,200 | - | -2.07% | - | - |
| 06/25 | 4,475 | 4,505 | 4,440 | 4,470 | 0% | 44,500 | - | -3.08% | - | - |
| 06/24 | 4,605 | 4,605 | 4,470 | 4,470 | -1.97% | 38,100 | - | -3.37% | - | - |
| 06/23 | 4,570 | 4,600 | 4,495 | 4,560 | -0.22% | 66,600 | - | -1.7% | - | - |
| 06/22 | 4,460 | 4,635 | 4,430 | 4,570 | +2.47% | 72,600 | - | -1.68% | - | - |
| 06/19 | 4,470 | 4,475 | 4,400 | 4,460 | -0.78% | 54,300 | - | -4.09% | - | - |
| 06/18 | 4,455 | 4,500 | 4,450 | 4,495 | +0.45% | 33,200 | - | -3.42% | - | - |
| 06/17 | 4,460 | 4,545 | 4,460 | 4,475 | +0.45% | 54,200 | - | -3.83% | - | - |
| 06/16 | 4,435 | 4,455 | 4,395 | 4,455 | -0.45% | 48,300 | - | -4.21% | - | - |
| 06/15 | 4,535 | 4,535 | 4,450 | 4,475 | -0.78% | 47,900 | - | -3.83% | - | - |
| 06/12 | 4,510 | 4,545 | 4,495 | 4,510 | -0.22% | 41,400 | - | -3.11% | - | - |
| 06/11 | 4,595 | 4,605 | 4,510 | 4,520 | -1.63% | 33,400 | - | -2.92% | - | - |
| 06/10 | 4,545 | 4,625 | 4,545 | 4,595 | +0.44% | 26,400 | - | -1.2% | - | - |
| 06/09 | 4,600 | 4,635 | 4,550 | 4,575 | -0.65% | 45,700 | - | -1.44% | - | - |
| 06/08 | 4,640 | 4,715 | 4,585 | 4,605 | -0.75% | 57,900 | - | -0.67% | - | - |
| 06/05 | 4,680 | 4,730 | 4,620 | 4,640 | -0.43% | 28,200 | - | +0.22% | - | - |
| 06/04 | 4,650 | 4,675 | 4,590 | 4,660 | -0.43% | 31,600 | - | +0.78% | - | - |
| 06/03 | 4,660 | 4,700 | 4,560 | 4,680 | +0.43% | 69,700 | - | +1.45% | - | - |
| 06/02 | 4,705 | 4,705 | 4,620 | 4,660 | -1.58% | 101,600 | - | +1.24% | - | - |
| 06/01 | 4,720 | 4,810 | 4,705 | 4,735 | +1.72% | 56,000 | - | +3.05% | - | - |
| 05/29 | 4,745 | 4,825 | 4,655 | 4,655 | -1.59% | 49,800 | - | +1.57% | - | - |
| 05/28 | 4,740 | 4,770 | 4,645 | 4,730 | -1.46% | 52,600 | - | +3.32% | - | - |
| 05/27 | 4,780 | 4,815 | 4,735 | 4,800 | -0.83% | 52,400 | - | +5.01% | - | - |
| 05/26 | 4,795 | 4,860 | 4,795 | 4,840 | -0.21% | 36,000 | - | +6.19% | - | - |
| 05/25 | 4,865 | 4,865 | 4,755 | 4,850 | +0.62% | 42,400 | - | +6.78% | - | - |
| 05/22 | 4,815 | 4,840 | 4,745 | 4,820 | 0% | 62,100 | - | +6.57% | - | - |
| 05/21 | 4,870 | 4,930 | 4,820 | 4,820 | +0.42% | 63,700 | - | +7.06% | - | - |
| 05/20 | 4,770 | 4,810 | 4,735 | 4,800 | +0.52% | 67,800 | - | +7.02% | - | - |
| 05/19 | 4,670 | 4,820 | 4,665 | 4,775 | +3.58% | 86,400 | - | +6.78% | - | - |
| 05/18 | 4,615 | 4,645 | 4,535 | 4,610 | +0.99% | 79,200 | - | +3.29% | - | - |
| 05/15 | 4,485 | 4,665 | 4,485 | 4,565 | +2.24% | 92,100 | - | +2.35% | - | - |
| 05/14 | 4,465 | 4,525 | 4,350 | 4,465 | +0.45% | 86,400 | - | +0.18% | - | - |
| 05/13 | 4,505 | 4,545 | 4,440 | 4,445 | -1.33% | 39,100 | - | -0.31% | - | - |
| 05/12 | 4,535 | 4,545 | 4,455 | 4,505 | -0.11% | 44,300 | - | +0.94% | - | - |
| 05/11 | 4,530 | 4,540 | 4,475 | 4,510 | -0.44% | 35,200 | - | +1.08% | - | - |
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 | |
| 2008年 3月期 | 1,285 6/20 | 812 1/22 | 250,000 1/18 | - | - | +8.86% 6/20 | -25.28% 1/22 |
| 2009年 3月期 | 1,079 5/19 | 455 10/28 | 100,200 10/8 | - | - | +20.7% 11/5 | -28.86% 10/10 |
| 2010年 3月期 | 833 6/25 | 591 11/27 | 116,600 10/6 | - | - | +14.47% 6/25 | -16.78% 10/5 |
| 2011年 3月期 | 774 5/11 | 494 10/20 | 320,700 1/25 | 215億9743万 | 137億8441万 | +18.72% 12/17 | -10.48% 7/22 |
| 2012年 3月期 | 688 2/22 | 492 9/26 | 197,600 2/22 | 191億9772万 | 137億2860万 | +14.53% 2/22 | -10.88% 11/8 |
| 2013年 3月期 | 760 3/26 | 481 11/14 | 108,400 3/26 | 212億678万 | 134億2166万 | +22.97% 3/26 | -14.66% 5/18 |
| 2014年 3月期 | 1,100 7/12 | 620 6/27 | 7,901,400 7/11 | 306億9403万 | 173億27万 | +43.14% 7/11 | -13.07% 6/7 |
| 2015年 3月期 | 1,270 12/25 | 764 4/15 | 614,000 8/29 | 295億4930万 | 177億7611万 | +14.64% 12/25 | -13.93% 10/17 |
| 2016年 3月期 | 1,310 7/21 | 982 8/25 | 185,000 11/10 | 304億7999万 | 228億4835万 | +9.15% 11/20 | -15.7% 8/25 |
| 2017年 3月期 | 1,388 3/31 | 841 7/8 | 272,300 4/26 | 322億9483万 | 195億6768万 | +13.78% 5/9 | -14.52% 6/27 |
| 2018年 3月期 | 2,025 11/1 10/31 他2件 | 1,266 4/17 | 220,100 5/9 | 471億1601万 | 294億5623万 | +16.26% 5/24 | -12.65% 4/3 |
| 2019年 3月期 | 1,951 6/25 | 1,350 12/25 | 284,700 5/8 | 453億9424万 | 314億1067万 | +18.9% 5/11 | -20.33% 12/25 |
| 2020年 3月期 | 2,740 2/6 | 1,405 5/24 | 228,600 2/7 | 637億5204万 | 326億9037万 | +17.64% 11/6 | -22.65% 3/13 |
| 2021年 3月期 | 3,265 7/29 | 2,000 4/6 | 430,700 5/29 | 759億6730万 | 465億3433万 | +15.3% 5/11 | -14.28% 8/26 |
| 2022年 3月期 | 4,850 11/9 | 2,764 4/8 | 169,100 11/30 | 1128億4576万 | 643億1045万 | +16.77% 9/7 | -16.18% 1/27 |
| 2023年 3月期 | 3,880 8/9 | 2,507 5/10 | 379,000 10/28 | 902億7661万 | 583億3079万 | +12.79% 7/22 | -10.79% 5/12 |
| 2024年 3月期 | 4,855 3/4 | 3,200 4/27 | 454,800 6/20 | 1129億6210万 | 744億5494万 | +16.22% 6/20 | -12.53% 9/29 |
| 2025年 3月期 | 5,090 2/6 | 3,020 8/5 | 295,000 11/12 | 1132億5150万 | 671億9440万 | +13.8% 11/15 | -20.54% 8/5 |
| 2026年 3月期 | 5,870 8/6 8/5 他2件 | 4,085 4/7 | 185,700 9/26 | 1306億634万 | 908億9044万 | +13.8% 5/13 | -9.8% 2/6 |
| 最新 | 5,370 2026/10/2 | 154,900 | 1194億8144万 | +7.68% 4,987 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- 340%（4.4倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/10/02 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
455円（2008/10/28） - 1080%（11.8倍）
5,370円（10/2）
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。
