- 7058
- 2026/10/23
- 時価
- 42億円
- PER 予
- -倍
- 2019年以降
- 赤字-29.15倍
（2019-2026年） - PBR
- 0.81倍
- 2019年以降
- 0.66-2.52倍
（2019-2026年） - 配当 予
- 4.22%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
共栄セキュリティーサービス（7058）の株価チャート
株価
10/23
- 前日 (10/22)
- 3,085
- 始値
- 2,875
- 高値
- 2,902
- 安値
- 2,845
- 終値 -7.78%
- 2,845
- 出来高 +700%
- 8,800
乖離率
- 株価（5日）
移動平均値 - -6.54%
3,044 - 株価（25日）
移動平均値 - -6.78%
3,052 - 出来高（5日）
移動平均値 - +203.45%
2,900
2026/05/18～2026/10/23
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 | ||||||||||
| 10/23 | 2,875 | 2,902 | 2,845 | 2,845 | -7.78% | 8,800 | - | -6.78% | - | - |
| 10/22 | 3,125 | 3,150 | 3,085 | 3,085 | +0.82% | 1,100 | - | +0.88% | - | - |
| 10/20 | 3,105 | 3,105 | 3,060 | 3,060 | -2.86% | 1,300 | - | +0.23% | - | - |
| 10/19 | 3,050 | 3,150 | 3,040 | 3,150 | +2.27% | 2,800 | - | +3.28% | - | - |
| 10/16 | 3,085 | 3,085 | 3,080 | 3,080 | -0.16% | 500 | - | +1.25% | - | - |
| 10/15 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 500 | - | +1.55% | - | - |
| 10/14 | 3,045 | 3,100 | 3,045 | 3,090 | +1.81% | 900 | - | +1.88% | - | - |
| 10/13 | 3,040 | 3,040 | 2,970 | 3,035 | -0.49% | 600 | - | +0.2% | - | - |
| 10/09 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 500 | - | +0.79% | - | - |
| 10/08 | 3,055 | 3,055 | 3,050 | 3,050 | -0.16% | 900 | - | +0.93% | - | - |
| 10/07 | 2,991 | 3,135 | 2,960 | 3,055 | +2.11% | 7,300 | - | +1.23% | - | - |
| 10/06 | 2,993 | 2,993 | 2,982 | 2,992 | -0.2% | 600 | - | -0.63% | - | - |
| 10/05 | 3,005 | 3,005 | 2,998 | 2,998 | -1.7% | 300 | - | -0.4% | - | - |
| 10/02 | 2,992 | 3,050 | 2,992 | 3,050 | +0.83% | 500 | - | +1.43% | - | - |
| 09/30 | 3,030 | 3,030 | 3,000 | 3,025 | -0.17% | 500 | - | +0.77% | - | - |
| 09/29 | 3,030 | 3,030 | 3,000 | 3,030 | -0.49% | 500 | - | +1.1% | - | - |
| 09/28 | 3,045 | 3,065 | 3,000 | 3,045 | 0% | 3,900 | - | +1.77% | - | - |
| 09/25 | 3,090 | 3,090 | 3,045 | 3,045 | -2.25% | 1,800 | - | +1.94% | - | - |
| 09/24 | 3,085 | 3,115 | 3,045 | 3,115 | +2.47% | 2,100 | - | +4.5% | - | - |
| 09/18 | 3,110 | 3,110 | 3,040 | 3,040 | -2.25% | 700 | - | +2.32% | - | - |
| 09/17 | 3,100 | 3,110 | 3,100 | 3,110 | +0.65% | 400 | - | +4.86% | - | - |
| 09/16 | 3,065 | 3,090 | 3,065 | 3,090 | +0.98% | 300 | - | +4.36% | - | - |
| 09/15 | 3,050 | 3,095 | 3,050 | 3,060 | -1.13% | 2,300 | - | +3.48% | - | - |
| 09/14 | 3,085 | 3,110 | 3,020 | 3,095 | +2.15% | 4,600 | - | +4.84% | - | - |
| 09/11 | 2,973 | 3,030 | 2,970 | 3,030 | +1.71% | 2,700 | - | +2.85% | - | - |
| 09/10 | 2,979 | 2,979 | 2,979 | 2,979 | +0.3% | 100 | - | +1.22% | - | - |
| 09/09 | 2,970 | 2,970 | 2,932 | 2,970 | +0.03% | 500 | - | +0.92% | - | - |
| 09/08 | 2,969 | 2,969 | 2,932 | 2,969 | -0.03% | 2,300 | - | +0.88% | - | - |
| 09/07 | 2,930 | 2,970 | 2,930 | 2,970 | 0% | 200 | - | +0.92% | - | - |
| 09/04 | 2,970 | 2,970 | 2,970 | 2,970 | +0.03% | 300 | - | +0.51% | - | - |
| 09/03 | 2,969 | 2,969 | 2,969 | 2,969 | -0.07% | 100 | - | +0.2% | - | - |
| 09/02 | 2,948 | 2,971 | 2,947 | 2,971 | -0.44% | 1,100 | - | -0.07% | - | - |
| 08/31 | 2,947 | 2,984 | 2,947 | 2,984 | +1.36% | 500 | - | +0.1% | - | - |
| 08/28 | 2,896 | 2,944 | 2,896 | 2,944 | +0.31% | 500 | - | -1.51% | - | - |
| 08/26 | 2,900 | 2,943 | 2,900 | 2,935 | +1.21% | 800 | - | -2.17% | - | - |
| 08/25 | 2,925 | 2,925 | 2,900 | 2,900 | -1.56% | 200 | - | -3.62% | - | - |
| 08/24 | 2,928 | 2,946 | 2,925 | 2,946 | +0.61% | 1,200 | - | -2.45% | - | - |
| 08/21 | 2,932 | 2,932 | 2,928 | 2,928 | -0.14% | 200 | - | -3.4% | - | - |
| 08/20 | 2,902 | 2,932 | 2,885 | 2,932 | +1.03% | 2,400 | - | -3.58% | - | - |
| 08/19 | 2,915 | 2,915 | 2,885 | 2,902 | -0.31% | 1,200 | - | -4.85% | - | - |
| 08/18 | 2,900 | 2,911 | 2,900 | 2,911 | +0.1% | 700 | - | -4.9% | - | - |
| 08/17 | 2,908 | 2,910 | 2,905 | 2,908 | 0% | 700 | - | -5.31% | - | - |
| 08/14 | 2,916 | 2,916 | 2,899 | 2,908 | +1.47% | 800 | - | -5.65% | - | - |
| 08/13 | 2,860 | 2,900 | 2,822 | 2,866 | -1.17% | 16,800 | - | -7.22% | - | - |
| 08/12 | 2,932 | 2,978 | 2,896 | 2,900 | -2.75% | 2,500 | - | -6.42% | - | - |
| 08/10 | 2,949 | 2,988 | 2,945 | 2,982 | -0.57% | 1,700 | - | -4.08% | - | - |
| 08/07 | 2,901 | 3,010 | 2,865 | 2,999 | +2.11% | 1,400 | - | -3.69% | - | - |
| 08/06 | 2,921 | 2,942 | 2,905 | 2,937 | -0.14% | 1,500 | - | -5.84% | - | - |
| 08/05 | 2,950 | 2,969 | 2,909 | 2,941 | -0.74% | 2,300 | - | -5.98% | - | - |
| 08/04 | 2,924 | 2,963 | 2,923 | 2,963 | -0.27% | 800 | - | -5.46% | - | - |
| 08/03 | 2,971 | 2,971 | 2,971 | 2,971 | -0.07% | 100 | - | -5.35% | - | - |
| 07/31 | 2,968 | 2,999 | 2,955 | 2,973 | -0.13% | 2,300 | - | -5.35% | - | - |
| 07/30 | 3,000 | 3,050 | 2,840 | 2,977 | -8.4% | 7,800 | - | -5.28% | - | - |
| 07/29 | 3,145 | 3,300 | 3,140 | 3,250 | +1.88% | 15,200 | - | +3.31% | - | - |
| 07/28 | 3,205 | 3,205 | 3,190 | 3,190 | -0.16% | 4,800 | - | +1.66% | - | - |
| 07/27 | 3,180 | 3,210 | 3,180 | 3,195 | +0.31% | 2,500 | - | +2.04% | - | - |
| 07/24 | 3,180 | 3,185 | 3,130 | 3,185 | +0.16% | 1,700 | - | +1.99% | - | - |
| 07/23 | 3,180 | 3,190 | 3,160 | 3,180 | -0.93% | 3,900 | - | +2.05% | - | - |
| 07/22 | 3,160 | 3,220 | 3,155 | 3,210 | +1.58% | 3,700 | - | +3.25% | - | - |
| 07/21 | 3,135 | 3,160 | 3,135 | 3,160 | -1.1% | 4,200 | - | +1.97% | - | - |
| 07/17 | 3,215 | 3,220 | 3,135 | 3,195 | -0.16% | 2,300 | - | +3.33% | - | - |
| 07/16 | 3,195 | 3,200 | 3,195 | 3,200 | +0.47% | 600 | - | +3.76% | - | - |
| 07/15 | 3,180 | 3,195 | 3,125 | 3,185 | +0.47% | 4,000 | - | +3.54% | - | - |
| 07/14 | 3,150 | 3,170 | 3,150 | 3,170 | +0.32% | 1,500 | - | +3.26% | - | - |
| 07/13 | 3,165 | 3,165 | 3,160 | 3,160 | -0.32% | 300 | - | +3.1% | - | - |
| 07/10 | 3,175 | 3,175 | 3,130 | 3,170 | -0.31% | 300 | - | +3.63% | - | - |
| 07/09 | 3,110 | 3,180 | 3,110 | 3,180 | +2.91% | 1,700 | - | +4.23% | - | - |
| 07/08 | 3,110 | 3,110 | 3,080 | 3,090 | -0.64% | 300 | - | +1.44% | - | - |
| 07/07 | 3,135 | 3,135 | 3,075 | 3,110 | -1.11% | 1,800 | - | +2.24% | - | - |
| 07/06 | 3,120 | 3,145 | 3,120 | 3,145 | +0.8% | 1,000 | - | +3.49% | - | - |
| 07/03 | 3,110 | 3,120 | 3,100 | 3,120 | 0% | 700 | - | +2.8% | - | - |
| 07/02 | 3,145 | 3,145 | 3,120 | 3,120 | -0.95% | 500 | - | +2.9% | - | - |
| 07/01 | 3,140 | 3,150 | 3,080 | 3,150 | +1.94% | 1,700 | - | +4.03% | - | - |
| 06/30 | 3,105 | 3,105 | 3,050 | 3,090 | -0.48% | 600 | - | +2.22% | - | - |
| 06/29 | 3,150 | 3,150 | 3,050 | 3,105 | +2.81% | 2,200 | - | +2.75% | - | - |
| 06/25 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 200 | - | 0% | - | - |
| 06/24 | 3,055 | 3,105 | 3,015 | 3,020 | -0.82% | 1,300 | - | 0% | - | - |
| 06/22 | 3,020 | 3,045 | 3,020 | 3,045 | -0.16% | 1,400 | - | +0.83% | - | - |
| 06/19 | 3,020 | 3,050 | 3,015 | 3,050 | +0.99% | 700 | - | +0.96% | - | - |
| 06/18 | 3,010 | 3,030 | 3,010 | 3,020 | +0.5% | 700 | - | -0.03% | - | - |
| 06/17 | 3,000 | 3,005 | 3,000 | 3,005 | +0.27% | 500 | - | -0.5% | - | - |
| 06/16 | 2,997 | 2,997 | 2,997 | 2,997 | 0% | 100 | - | -0.79% | - | - |
| 06/15 | 2,977 | 2,997 | 2,965 | 2,997 | +1.22% | 600 | - | -0.86% | - | - |
| 06/12 | 2,961 | 2,961 | 2,961 | 2,961 | -1.3% | 100 | - | -2.08% | - | - |
| 06/10 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | - | -0.86% | - | - |
| 06/09 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | - | -0.86% | - | - |
| 06/08 | 2,965 | 3,030 | 2,965 | 3,000 | -1.15% | 700 | - | -0.86% | - | - |
| 06/05 | 3,035 | 3,035 | 3,000 | 3,035 | 0% | 700 | - | +0.26% | - | - |
| 06/04 | 2,975 | 3,035 | 2,975 | 3,035 | +1.23% | 700 | - | +0.2% | - | - |
| 06/03 | 2,981 | 2,998 | 2,970 | 2,998 | +0.6% | 800 | - | -1.06% | - | - |
| 06/02 | 3,050 | 3,050 | 2,980 | 2,980 | -2.3% | 800 | - | -1.72% | - | - |
| 06/01 | 3,050 | 3,050 | 3,050 | 3,050 | +1.5% | 4,100 | - | +0.59% | - | - |
| 05/28 | 3,030 | 3,030 | 3,005 | 3,005 | -0.33% | 300 | - | -0.79% | - | - |
| 05/27 | 3,015 | 3,050 | 2,996 | 3,015 | -1.15% | 1,200 | - | -0.4% | - | - |
| 05/26 | 3,025 | 3,050 | 3,025 | 3,050 | 0% | 700 | - | +0.76% | - | - |
| 05/25 | 3,050 | 3,050 | 3,050 | 3,050 | +0.99% | 100 | - | +0.73% | - | - |
| 05/21 | 3,050 | 3,050 | 3,020 | 3,020 | 0% | 200 | - | -0.2% | - | - |
| 05/20 | 3,070 | 3,070 | 3,020 | 3,020 | -1.63% | 1,600 | - | -0.13% | - | - |
| 05/19 | 3,070 | 3,070 | 3,065 | 3,070 | +0.82% | 1,800 | - | +1.62% | - | - |
| 05/18 | 3,045 | 3,045 | 3,045 | 3,045 | +0.83% | 100 | - | +0.96% | - | - |
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 | 3,370 3/18 | 2,481 3/25 | 2,030,400 3/18 | 48億5954万 | 35億7760万 | +7.05% 5/8 | - |
| 2020年 3月期 | 6,300 1/9 | 1,744 3/13 | 122,100 6/20 | 94億9095万 | 26億2733万 | +36.7% 7/1 | -49.94% 3/13 |
| 2021年 3月期 | 4,050 6/17 6/16 | 2,261 4/6 | 189,100 5/15 | 61億132万 | 34億619万 | +22.32% 6/16 | -12.91% 7/31 |
| 2022年 3月期 | 3,635 11/9 | 2,750 1/28 | 28,600 11/9 | 54億7612万 | 41億4287万 | +9.94% 11/5 | -6.72% 7/19 |
| 2023年 3月期 | 3,110 4/4 | 2,602 1/4 12/27 | 23,900 7/8 | 46億8521万 | 39億1991万 | +8.66% 1/31 | -6.89% 5/16 |
| 2024年 3月期 | 3,120 8/14 | 2,740 5/31 5/23 | 6,600 4/17 | 47億28万 | 41億2781万 | +5.34% 8/14 | -5.35% 8/22 |
| 2025年 3月期 | 2,998 4/22 | 2,150 8/6 | 13,500 8/6 | 45億1648万 | 32億3897万 | +6.22% 2/20 | -21.3% 8/5 |
| 2026年 7月期 | 3,300 7/29 | 2,305 5/28 | 18,300 7/16 | - | 34億7248万 | +7.41% 11/20 | -7.22% 8/13 |
| 最新 | 2,845 2026/10/23 | 8,800 | 42億8599万 | -6.78% 3,052 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/23 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
1,744円（2020/03/13） - 63%（1.63倍）
2,845円（10/23）
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。
