図研（6947）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,660
- 始値
- 4,660
- 高値
- 4,700
- 安値
- 4,560
- 終値 +0.43%
- 4,680
- 出来高 -31.4%
- 69,700
乖離率
- 株価（5日）
移動平均値 - -0.26%
4,692 - 株価（25日）
移動平均値 - +1.45%
4,613 - 出来高（5日）
移動平均値 - +5.7%
65,940
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,660 | 4,700 | 4,560 | 4,680 | +0.43% | 69,700 | 1041億2908万 | +1.45% | 17.3 | 2.39 |
| 06/02 | 4,705 | 4,705 | 4,620 | 4,660 | -1.58% | 101,600 | 1036億8408万 | +1.24% | 17.23 | 2.38 |
| 06/01 | 4,720 | 4,810 | 4,705 | 4,735 | +1.72% | 56,000 | 1053億5282万 | +3.05% | 17.51 | 2.42 |
| 05/29 | 4,745 | 4,825 | 4,655 | 4,655 | -1.59% | 49,800 | 1035億7283万 | +1.57% | 17.21 | 2.38 |
| 05/28 | 4,740 | 4,770 | 4,645 | 4,730 | -1.46% | 52,600 | 1052億4157万 | +3.32% | 17.49 | 2.42 |
| 05/27 | 4,780 | 4,815 | 4,735 | 4,800 | -0.83% | 52,400 | 1067億9905万 | +5.01% | 17.75 | 2.45 |
| 05/26 | 4,795 | 4,860 | 4,795 | 4,840 | -0.21% | 36,000 | 1076億8905万 | +6.19% | 17.9 | 2.47 |
| 05/25 | 4,865 | 4,865 | 4,755 | 4,850 | +0.62% | 42,400 | 1079億1154万 | +6.78% | 17.93 | 2.48 |
| 05/22 | 4,815 | 4,840 | 4,745 | 4,820 | 0% | 62,100 | 1072億4405万 | +6.57% | 17.82 | 2.46 |
| 05/21 | 4,870 | 4,930 | 4,820 | 4,820 | +0.42% | 63,700 | 1072億4405万 | +7.06% | 17.82 | 2.46 |
| 05/20 | 4,770 | 4,810 | 4,735 | 4,800 | +0.52% | 67,800 | 1067億9905万 | +7.02% | 17.75 | 2.45 |
| 05/19 | 4,670 | 4,820 | 4,665 | 4,775 | +3.58% | 86,400 | 1062億4281万 | +6.78% | 17.66 | 2.44 |
| 05/18 | 4,615 | 4,645 | 4,535 | 4,610 | +0.99% | 79,200 | 1025億7159万 | +3.29% | 17.05 | 2.35 |
| 05/15 | 4,485 | 4,665 | 4,485 | 4,565 | +2.24% | 92,100 | 1015億7035万 | +2.35% | 16.88 | 2.33 |
| 05/14 | 4,465 | 4,525 | 4,350 | 4,465 | +0.45% | 86,400 | 993億4537万 | +0.18% | 16.51 | 2.28 |
| 05/13 | 4,505 | 4,545 | 4,440 | 4,445 | -1.33% | 39,100 | 989億37万 | -0.31% | 16.44 | 2.27 |
| 05/12 | 4,535 | 4,545 | 4,455 | 4,505 | -0.11% | 44,300 | 1002億3536万 | +0.94% | 16.66 | 2.3 |
| 05/11 | 4,530 | 4,540 | 4,475 | 4,510 | -0.44% | 35,200 | 1003億4661万 | +1.08% | 16.68 | 2.3 |
| 05/08 | 4,405 | 4,530 | 4,385 | 4,530 | +2.84% | 68,400 | 1007億9161万 | +1.68% | 16.75 | 2.31 |
| 05/07 | 4,430 | 4,465 | 4,380 | 4,405 | +0.8% | 61,300 | 980億1038万 | -0.97% | 16.29 | 2.25 |
| 05/01 | 4,420 | 4,450 | 4,320 | 4,370 | -1.13% | 35,700 | 972億3164万 | -1.89% | 16.16 | 2.23 |
| 04/30 | 4,435 | 4,525 | 4,400 | 4,420 | -1.12% | 95,600 | 983億4413万 | -0.9% | 16.34 | 2.26 |
| 04/28 | 4,500 | 4,500 | 4,440 | 4,470 | -0.22% | 44,800 | 994億5662万 | +0.18% | 16.53 | 2.28 |
| 04/27 | 4,395 | 4,495 | 4,370 | 4,480 | +2.4% | 65,300 | 996億7912万 | +0.52% | 16.56 | 2.29 |
| 04/24 | 4,410 | 4,410 | 4,335 | 4,375 | -1.57% | 48,300 | 973億4289万 | -1.66% | 16.18 | 2.23 |
| 04/23 | 4,445 | 4,500 | 4,445 | 4,445 | 0% | 54,900 | 989億37万 | -0.16% | 16.44 | 2.27 |
| 04/22 | 4,450 | 4,475 | 4,425 | 4,445 | -0.11% | 27,000 | 989億37万 | -0.22% | 16.44 | 2.27 |
| 04/21 | 4,520 | 4,550 | 4,450 | 4,450 | -1.66% | 35,000 | 990億1162万 | -0.16% | 16.45 | 2.27 |
| 04/20 | 4,550 | 4,570 | 4,490 | 4,525 | -0.66% | 63,800 | 1006億8036万 | +1.53% | 16.73 | 2.31 |
| 04/17 | 4,485 | 4,560 | 4,485 | 4,555 | +1.56% | 53,100 | 1013億4785万 | +2.29% | 16.84 | 2.33 |
| 04/16 | 4,470 | 4,535 | 4,435 | 4,485 | +1.47% | 48,300 | 997億9037万 | +0.79% | 16.58 | 2.29 |
| 04/15 | 4,380 | 4,420 | 4,370 | 4,420 | +0.91% | 48,000 | 983億4413万 | -0.72% | 16.34 | 2.26 |
| 04/14 | 4,395 | 4,425 | 4,355 | 4,380 | +2.1% | 61,000 | 974億5414万 | -1.75% | 16.2 | 2.24 |
| 04/13 | 4,395 | 4,400 | 4,285 | 4,290 | -2.5% | 62,200 | 954億5165万 | -3.9% | 15.86 | 2.19 |
| 04/10 | 4,475 | 4,490 | 4,370 | 4,400 | -1.57% | 64,800 | 978億9913万 | -1.72% | 16.27 | 2.25 |
| 04/09 | 4,540 | 4,540 | 4,465 | 4,470 | -2.08% | 41,900 | 994億5662万 | -0.29% | 16.53 | 2.28 |
| 04/08 | 4,555 | 4,585 | 4,540 | 4,565 | +0.88% | 42,900 | 1015億7035万 | +1.78% | 16.88 | 2.33 |
| 04/07 | 4,515 | 4,545 | 4,475 | 4,525 | +0.44% | 31,200 | 1006億8036万 | +0.89% | 16.73 | 2.31 |
| 04/06 | 4,485 | 4,525 | 4,480 | 4,505 | +0.11% | 27,400 | 1002億3536万 | +0.36% | 16.66 | 2.3 |
| 04/03 | 4,520 | 4,575 | 4,475 | 4,500 | -0.88% | 35,000 | 1001億2411万 | +0.16% | 16.64 | 2.3 |
| 04/02 | 4,480 | 4,585 | 4,480 | 4,540 | +0.89% | 86,900 | 1010億1411万 | +0.93% | 16.79 | 2.32 |
| 04/01 | 4,400 | 4,500 | 4,395 | 4,500 | +3.93% | 56,000 | 1001億2411万 | +0.04% | 16.64 | 2.3 |
| 03/31 | 4,340 | 4,395 | 4,320 | 4,330 | -0.23% | 72,100 | 963億4165万 | -3.71% | 16.9 | 2.21 |
| 03/30 | 4,295 | 4,340 | 4,240 | 4,340 | -5.03% | 103,900 | 965億6414万 | -3.68% | 16.99 | 2.22 |
| 03/27 | 4,530 | 4,595 | 4,525 | 4,570 | +1.44% | 168,800 | 1016億8160万 | +1.22% | 17.89 | 2.34 |
| 03/26 | 4,490 | 4,520 | 4,465 | 4,505 | +0.56% | 66,800 | 1002億3536万 | -0.2% | 17.64 | 2.31 |
| 03/25 | 4,340 | 4,485 | 4,340 | 4,480 | +2.99% | 85,900 | 996億7912万 | -0.75% | 17.54 | 2.29 |
| 03/24 | 4,400 | 4,415 | 4,320 | 4,350 | +1.75% | 44,800 | 967億8664万 | -3.7% | 17.03 | 2.23 |
| 03/23 | 4,340 | 4,340 | 4,255 | 4,275 | -4.04% | 82,400 | 951億1791万 | -5.5% | 16.74 | 2.19 |
| 03/19 | 4,500 | 4,570 | 4,455 | 4,455 | -1.33% | 89,900 | 991億2287万 | -1.87% | 17.44 | 2.28 |
| 03/18 | 4,500 | 4,515 | 4,475 | 4,515 | +0.67% | 21,500 | 1004億5786万 | -0.79% | 17.68 | 2.31 |
| 03/17 | 4,470 | 4,505 | 4,465 | 4,485 | +0.34% | 20,900 | 997億9037万 | -1.54% | 17.56 | 2.3 |
| 03/16 | 4,415 | 4,510 | 4,415 | 4,470 | +1.25% | 54,800 | 994億5662万 | -1.87% | 17.5 | 2.29 |
| 03/13 | 4,420 | 4,470 | 4,405 | 4,415 | -1.23% | 45,700 | 982億3288万 | -3.24% | 17.28 | 2.26 |
| 03/12 | 4,505 | 4,505 | 4,455 | 4,470 | -1.87% | 55,200 | 994億5662万 | -2.34% | 17.5 | 2.29 |
| 03/11 | 4,565 | 4,605 | 4,545 | 4,555 | -0.22% | 41,100 | 1013億4785万 | -0.81% | 17.83 | 2.33 |
| 03/10 | 4,585 | 4,590 | 4,520 | 4,565 | +1.11% | 56,700 | 1015億7035万 | -0.83% | 17.87 | 2.34 |
| 03/09 | 4,485 | 4,520 | 4,425 | 4,515 | -2.38% | 91,600 | 1004億5786万 | -2.15% | 17.68 | 2.31 |
| 03/06 | 4,525 | 4,625 | 4,500 | 4,625 | +1.76% | 40,700 | 1029億534万 | +0.02% | 18.11 | 2.37 |
| 03/05 | 4,595 | 4,625 | 4,530 | 4,545 | +0.44% | 52,600 | 1011億2535万 | -1.94% | 17.79 | 2.33 |
| 03/04 | 4,530 | 4,600 | 4,480 | 4,525 | -1.09% | 79,300 | 1006億8036万 | -2.73% | 17.71 | 2.32 |
| 03/03 | 4,595 | 4,620 | 4,540 | 4,575 | -0.65% | 61,100 | 1017億9285万 | -2.06% | 17.91 | 2.34 |
| 03/02 | 4,605 | 4,620 | 4,555 | 4,605 | -0.32% | 56,300 | 1024億6034万 | -1.9% | 18.03 | 2.36 |
| 02/27 | 4,705 | 4,705 | 4,610 | 4,620 | 0% | 62,400 | 1027億9409万 | -1.93% | 18.09 | 2.37 |
| 02/26 | 4,555 | 4,650 | 4,545 | 4,620 | +1.76% | 85,800 | 1027億9409万 | -2.18% | 18.09 | 2.37 |
| 02/25 | 4,500 | 4,555 | 4,480 | 4,540 | +1.34% | 71,300 | 1010億1411万 | -4.2% | 17.77 | 2.33 |
| 02/24 | 4,545 | 4,545 | 4,460 | 4,480 | -1.75% | 84,600 | 996億7912万 | -5.86% | 17.54 | 2.29 |
| 02/20 | 4,550 | 4,580 | 4,520 | 4,560 | -0.11% | 61,000 | 1014億5910万 | -4.64% | 17.85 | 2.34 |
| 02/19 | 4,550 | 4,575 | 4,520 | 4,565 | +0.77% | 51,400 | 1015億7035万 | -4.94% | 17.87 | 2.34 |
| 02/18 | 4,520 | 4,550 | 4,510 | 4,530 | +0.55% | 40,700 | 1007億9161万 | -6.21% | 17.73 | 2.32 |
| 02/17 | 4,545 | 4,550 | 4,450 | 4,505 | -1.1% | 79,700 | 1002億3536万 | -7.27% | 17.64 | 2.31 |
| 02/16 | 4,550 | 4,575 | 4,530 | 4,555 | +0.33% | 43,300 | 1013億4785万 | -6.76% | 17.83 | 2.33 |
| 02/13 | 4,640 | 4,655 | 4,515 | 4,540 | -2.68% | 87,900 | 1010億1411万 | -7.48% | 17.77 | 2.33 |
| 02/12 | 4,720 | 4,750 | 4,640 | 4,665 | -1.17% | 103,500 | 1037億9533万 | -5.39% | 18.26 | 2.39 |
| 02/10 | 4,640 | 4,775 | 4,620 | 4,720 | +1.94% | 81,400 | 1050億1907万 | -4.59% | 18.48 | 2.42 |
| 02/09 | 4,595 | 4,655 | 4,530 | 4,630 | +3.35% | 89,800 | 1030億1659万 | -6.6% | 18.13 | 2.37 |
| 02/06 | 4,645 | 4,660 | 4,480 | 4,480 | -4.27% | 106,700 | 996億7912万 | -9.8% | 17.54 | 2.29 |
| 02/05 | 4,690 | 4,750 | 4,670 | 4,680 | -1.47% | 58,300 | 1041億2908万 | -6.1% | 18.32 | 2.4 |
| 02/04 | 4,785 | 4,855 | 4,750 | 4,750 | -2.16% | 80,300 | 1056億8656万 | -4.89% | 18.6 | 2.43 |
| 02/03 | 4,850 | 4,905 | 4,850 | 4,855 | +0.41% | 40,600 | 1080億2279万 | -2.92% | 19.01 | 2.49 |
| 02/02 | 4,875 | 4,905 | 4,820 | 4,835 | +0.31% | 56,600 | 1075億7780万 | -3.36% | 18.93 | 2.48 |
| 01/30 | 4,840 | 4,850 | 4,780 | 4,820 | +1.05% | 48,800 | 1072億4405万 | -3.72% | 18.87 | 2.47 |
| 01/29 | 4,870 | 4,870 | 4,760 | 4,770 | -2.85% | 68,300 | 1061億3156万 | -4.68% | 18.67 | 2.44 |
| 01/28 | 4,950 | 4,955 | 4,875 | 4,910 | -1.21% | 64,400 | 1092億4653万 | -1.88% | 19.22 | 2.51 |
| 01/27 | 4,985 | 5,030 | 4,960 | 4,970 | -0.3% | 65,400 | 1105億8152万 | -0.62% | 19.46 | 2.55 |
| 01/26 | 5,070 | 5,120 | 4,985 | 4,985 | -3.39% | 43,300 | 1109億1527万 | -0.08% | 19.52 | 2.55 |
| 01/23 | 5,090 | 5,160 | 5,070 | 5,160 | +2.79% | 55,000 | 1148億898万 | +3.76% | 20.2 | 2.64 |
| 01/22 | 4,955 | 5,070 | 4,950 | 5,020 | +1.62% | 47,400 | 1116億9401万 | +1.35% | 19.65 | 2.57 |
| 01/21 | 4,965 | 4,980 | 4,920 | 4,940 | -1.2% | 68,000 | 1099億1403万 | +0.06% | 19.34 | 2.53 |
| 01/20 | 5,060 | 5,060 | 5,000 | 5,000 | -1.19% | 32,700 | 1112億4902万 | +1.56% | 19.57 | 2.56 |
| 01/19 | 5,050 | 5,070 | 5,010 | 5,060 | +0.2% | 27,600 | 1125億8400万 | +3.08% | 19.81 | 2.59 |
| 01/16 | 5,070 | 5,070 | 4,985 | 5,050 | -0.2% | 49,600 | 1123億6151万 | +3.15% | 19.77 | 2.59 |
| 01/15 | 5,240 | 5,240 | 5,050 | 5,060 | -3.8% | 83,200 | 1125億8400万 | +3.62% | 19.81 | 2.59 |
| 01/14 | 5,250 | 5,320 | 5,240 | 5,260 | +0.38% | 45,300 | 1170億3396万 | +8.07% | 20.59 | 2.69 |
| 01/13 | 5,200 | 5,250 | 5,150 | 5,240 | +1.35% | 44,200 | 1165億8897万 | +8.18% | 20.51 | 2.68 |
| 01/09 | 5,170 | 5,260 | 5,150 | 5,170 | +1.17% | 65,400 | 1150億3148万 | +7.28% | 20.24 | 2.65 |
| 01/08 | 5,140 | 5,170 | 5,110 | 5,110 | -0.58% | 38,700 | 1136億9649万 | +6.48% | 20 | 2.62 |
| 01/07 | 5,030 | 5,150 | 5,020 | 5,140 | +1.78% | 57,700 | 1143億6399万 | +7.49% | 20.12 | 2.63 |
| 01/06 | 5,040 | 5,100 | 5,030 | 5,050 | +1.51% | 68,000 | 1123億6151万 | +6% | 19.77 | 2.59 |
| 01/05 | 4,885 | 4,975 | 4,875 | 4,975 | +1.84% | 58,700 | 1106億9277万 | +4.71% | 19.48 | 2.55 |
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 | 4,680 2026/6/3 | 69,700 | 1041億2908万 | +1.45% 4,613 | |||
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）
- 2026/06/03 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
455円（2008/10/28） - 929%（10.29倍）
4,680円（6/3）
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。
