SHINKO（7120）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,004
- 始値
- 1,011
- 高値
- 1,012
- 安値
- 993
- 終値 -1%
- 994
- 出来高 -15.15%
- 11,200
乖離率
- 株価（5日）
移動平均値 - -0.5%
999 - 株価（25日）
移動平均値 - -0.4%
998 - 出来高（5日）
移動平均値 - +14.05%
9,820
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,011 | 1,012 | 993 | 994 | -1% | 11,200 | 54億6898万 | -0.4% | 6.86 | 2.06 |
| 06/18 | 1,001 | 1,005 | 993 | 1,004 | -0.3% | 13,200 | 55億2400万 | +0.5% | 6.92 | 2.08 |
| 06/17 | 1,010 | 1,016 | 993 | 1,007 | +1% | 9,900 | 55億4051万 | +0.8% | 6.95 | 2.08 |
| 06/16 | 993 | 1,007 | 990 | 997 | +0.4% | 6,100 | 54億8549万 | -0.4% | 6.88 | 2.06 |
| 06/15 | 1,005 | 1,009 | 993 | 993 | -0.5% | 8,700 | 54億6348万 | -0.9% | 6.85 | 2.05 |
| 06/12 | 1,000 | 1,000 | 977 | 998 | +0.71% | 6,600 | 54億9099万 | -0.6% | 6.88 | 2.06 |
| 06/11 | 976 | 991 | 959 | 991 | +1.23% | 26,600 | 54億5248万 | -1.29% | 6.84 | 2.05 |
| 06/10 | 989 | 989 | 972 | 979 | +0.51% | 7,000 | 53億8645万 | -2.39% | 6.75 | 2.03 |
| 06/09 | 973 | 981 | 972 | 974 | -0.51% | 8,700 | 53億5894万 | -2.5% | 6.72 | 2.01 |
| 06/08 | 993 | 993 | 977 | 979 | -2.88% | 15,300 | 53億8645万 | -1.71% | 6.75 | 2.03 |
| 06/05 | 993 | 1,013 | 993 | 1,008 | +1.2% | 6,200 | 55億4601万 | +1.61% | 6.95 | 2.09 |
| 06/04 | 1,014 | 1,014 | 992 | 996 | -1.78% | 10,200 | 54億7999万 | +1.01% | 6.87 | 2.06 |
| 06/03 | 1,026 | 1,026 | 1,009 | 1,014 | +0.5% | 6,700 | 55億7902万 | +3.26% | 6.99 | 2.1 |
| 06/02 | 1,005 | 1,024 | 989 | 1,009 | +0.5% | 26,000 | 55億5151万 | +3.38% | 6.96 | 2.09 |
| 06/01 | 1,013 | 1,024 | 994 | 1,004 | +0.6% | 31,700 | 55億2400万 | +3.29% | 6.92 | 2.08 |
| 05/29 | 1,000 | 1,035 | 995 | 998 | -0.1% | 29,400 | 54億9099万 | +3.1% | 6.88 | 2.06 |
| 05/28 | 1,016 | 1,025 | 988 | 999 | -1.09% | 15,100 | 54億9649万 | +3.63% | 6.89 | 2.07 |
| 05/27 | 1,011 | 1,013 | 991 | 1,010 | -0.1% | 13,600 | 55億5702万 | +5.21% | 6.97 | 2.09 |
| 05/26 | 1,048 | 1,048 | 1,004 | 1,011 | -3.16% | 7,900 | 55億6252万 | +5.86% | 6.97 | 2.09 |
| 05/25 | 1,047 | 1,048 | 1,016 | 1,044 | +1.56% | 27,000 | 57億4408万 | +9.89% | 7.2 | 2.16 |
| 05/22 | 1,002 | 1,030 | 995 | 1,028 | +4.26% | 22,800 | 56億5605万 | +9.01% | 7.09 | 2.13 |
| 05/21 | 984 | 1,014 | 972 | 986 | +0.82% | 22,600 | 54億2497万 | +5.23% | 6.8 | 2.04 |
| 05/20 | 999 | 1,008 | 968 | 978 | -0.41% | 29,000 | 53億8095万 | +4.94% | 6.75 | 2.02 |
| 05/19 | 1,008 | 1,008 | 966 | 982 | +1.97% | 22,400 | 54億296万 | +5.82% | 6.77 | 2.03 |
| 05/18 | 1,010 | 1,014 | 962 | 963 | -5.03% | 54,100 | 52億9842万 | +4.33% | 6.64 | 1.99 |
| 05/15 | 1,030 | 1,039 | 990 | 1,014 | +0.9% | 37,500 | 55億7902万 | +10.34% | 6.99 | 2.1 |
| 05/14 | 1,068 | 1,068 | 1,005 | 1,005 | -5.19% | 35,900 | 55億2951万 | +10.08% | 6.93 | 2.08 |
| 05/13 | 1,030 | 1,094 | 1,030 | 1,060 | +2.42% | 54,800 | 58億3212万 | +16.74% | 7.31 | 2.19 |
| 05/12 | 1,036 | 1,058 | 1,020 | 1,035 | -1.15% | 35,200 | 56億9457万 | +15% | 7.14 | 2.14 |
| 05/11 | 1,001 | 1,058 | 1,001 | 1,047 | +6.08% | 78,000 | 57億6059万 | +17.25% | 7.22 | 2.17 |
| 05/08 | 970 | 987 | 950 | 987 | +2.39% | 103,900 | 54億3047万 | +11.4% | 6.81 | 2.04 |
| 05/07 | 895 | 975 | 878 | 964 | +8.31% | 621,800 | 53億392万 | +9.42% | 6.65 | 1.99 |
| 05/01 | 886 | 892 | 883 | 890 | +0.45% | 5,200 | 48億9678万 | +1.37% | 6.14 | 1.84 |
| 04/30 | 876 | 895 | 872 | 886 | +1.14% | 8,600 | 48億7477万 | +0.91% | 6.11 | 1.83 |
| 04/28 | 872 | 879 | 872 | 876 | +0.11% | 3,500 | 48億1975万 | -0.34% | 6.04 | 1.81 |
| 04/27 | 875 | 892 | 868 | 875 | -0.23% | 6,200 | 48億1425万 | -0.57% | 6.04 | 1.81 |
| 04/24 | 872 | 882 | 862 | 877 | -0.11% | 14,900 | 48億2525万 | -0.23% | 6.05 | 1.81 |
| 04/23 | 883 | 885 | 861 | 878 | -1.68% | 26,600 | 48億3075万 | -0.23% | 6.06 | 1.82 |
| 04/22 | 898 | 898 | 879 | 893 | -1% | 6,900 | 49億1328万 | +1.25% | 6.16 | 1.85 |
| 04/21 | 895 | 907 | 881 | 902 | +0.45% | 13,500 | 49億6280万 | +2.27% | 6.22 | 1.87 |
| 04/20 | 897 | 898 | 881 | 898 | -0.11% | 9,300 | 49億4079万 | +1.7% | 6.19 | 1.86 |
| 04/17 | 899 | 901 | 891 | 899 | 0% | 6,700 | 49億4629万 | +1.7% | 6.2 | 1.86 |
| 04/16 | 879 | 900 | 878 | 899 | +2.04% | 14,500 | 49億4629万 | +1.7% | 6.2 | 1.86 |
| 04/15 | 864 | 884 | 864 | 881 | +0.46% | 6,200 | 48億4726万 | -0.45% | 6.08 | 1.82 |
| 04/14 | 862 | 879 | 861 | 877 | +1.5% | 14,500 | 48億2525万 | -1.13% | 6.05 | 1.81 |
| 04/13 | 870 | 870 | 859 | 864 | -0.35% | 6,500 | 47億5372万 | -2.7% | 5.96 | 1.79 |
| 04/10 | 871 | 883 | 867 | 867 | -0.69% | 8,500 | 47億7023万 | -2.69% | 5.98 | 1.79 |
| 04/09 | 882 | 882 | 870 | 873 | 0% | 3,200 | 48億324万 | -2.24% | 6.02 | 1.81 |
| 04/08 | 882 | 888 | 873 | 873 | +0.69% | 7,800 | 48億324万 | -2.35% | 6.02 | 1.81 |
| 04/07 | 863 | 877 | 863 | 867 | +0.58% | 2,500 | 47億7023万 | -3.24% | 5.98 | 1.79 |
| 04/06 | 862 | 873 | 862 | 862 | 0% | 3,900 | 47億4272万 | -4.01% | 5.95 | 1.78 |
| 04/03 | 872 | 878 | 858 | 862 | +0.47% | 6,200 | 47億4272万 | -4.33% | 5.95 | 1.78 |
| 04/02 | 866 | 875 | 858 | 858 | -1.61% | 4,400 | 47億2071万 | -4.98% | 5.92 | 1.77 |
| 04/01 | 870 | 877 | 859 | 872 | +0.81% | 10,000 | 47億9774万 | -3.75% | 6.01 | 1.8 |
| 03/31 | 856 | 871 | 855 | 865 | +0.93% | 5,200 | 47億5923万 | -4.74% | 6.03 | 1.79 |
| 03/30 | 876 | 878 | 857 | 857 | -4.35% | 17,900 | 47億1521万 | -5.82% | 5.97 | 1.77 |
| 03/27 | 905 | 911 | 896 | 896 | +0.67% | 7,300 | 49億2979万 | -1.86% | 6.24 | 1.85 |
| 03/26 | 920 | 925 | 890 | 890 | -2.73% | 10,700 | 48億9678万 | -2.63% | 6.2 | 1.84 |
| 03/25 | 898 | 915 | 880 | 915 | +2.58% | 14,800 | 50億3433万 | 0% | 6.38 | 1.89 |
| 03/24 | 877 | 893 | 865 | 892 | +3.48% | 21,100 | 49億778万 | -2.62% | 6.22 | 1.85 |
| 03/23 | 908 | 929 | 861 | 862 | -4.22% | 45,900 | 47億4272万 | -6% | 6.01 | 1.78 |
| 03/19 | 928 | 928 | 896 | 900 | -1.75% | 12,000 | 49億5180万 | -2.17% | 6.27 | 1.86 |
| 03/18 | 912 | 929 | 912 | 916 | +0.66% | 22,200 | 50億3983万 | -0.65% | 6.38 | 1.89 |
| 03/17 | 922 | 922 | 906 | 910 | -0.11% | 3,000 | 50億682万 | -1.3% | 6.34 | 1.88 |
| 03/16 | 925 | 925 | 908 | 911 | -0.98% | 4,900 | 50億1232万 | -1.19% | 6.35 | 1.88 |
| 03/13 | 919 | 932 | 919 | 920 | -0.33% | 4,500 | 50億6184万 | -0.33% | 6.41 | 1.9 |
| 03/12 | 919 | 924 | 917 | 923 | +0.11% | 6,400 | 50億7834万 | -0.11% | 6.43 | 1.91 |
| 03/11 | 926 | 926 | 921 | 922 | 0% | 3,100 | 50億7284万 | -0.32% | 6.43 | 1.91 |
| 03/10 | 920 | 929 | 920 | 922 | +1.1% | 4,900 | 50億7284万 | -0.43% | 6.43 | 1.91 |
| 03/09 | 903 | 918 | 903 | 912 | -2.88% | 9,200 | 50億1782万 | -1.51% | 6.36 | 1.89 |
| 03/06 | 917 | 948 | 917 | 939 | +2.4% | 13,000 | 51億6637万 | +1.4% | 6.54 | 1.94 |
| 03/05 | 903 | 923 | 882 | 917 | +3.27% | 20,300 | 50億4533万 | -0.97% | 6.39 | 1.9 |
| 03/04 | 920 | 920 | 888 | 888 | -3.48% | 26,000 | 48億8577万 | -4.1% | 6.19 | 1.84 |
| 03/03 | 929 | 937 | 920 | 920 | -0.86% | 15,800 | 50億6184万 | -0.86% | 6.41 | 1.9 |
| 03/02 | 927 | 945 | 927 | 928 | +0.11% | 16,200 | 51億585万 | -0.11% | 6.47 | 1.92 |
| 02/27 | 922 | 933 | 922 | 927 | +0.65% | 10,400 | 51億35万 | -0.22% | 6.46 | 1.92 |
| 02/26 | 921 | 927 | 921 | 921 | +0.11% | 7,700 | 50億6734万 | -0.86% | 6.42 | 1.91 |
| 02/25 | 920 | 930 | 920 | 920 | 0% | 11,300 | 50億6184万 | -1.08% | 6.41 | 1.9 |
| 02/24 | 921 | 928 | 920 | 920 | 0% | 5,900 | 50億6184万 | -1.29% | 6.41 | 1.9 |
| 02/20 | 933 | 938 | 920 | 920 | -0.86% | 19,200 | 50億6184万 | -1.5% | 6.41 | 1.9 |
| 02/19 | 930 | 930 | 923 | 928 | +0.87% | 5,400 | 51億585万 | -0.85% | 6.47 | 1.92 |
| 02/18 | 926 | 929 | 915 | 920 | -0.97% | 11,500 | 50億6184万 | -1.81% | 6.41 | 1.9 |
| 02/17 | 931 | 937 | 922 | 929 | -0.32% | 12,500 | 51億1135万 | -0.96% | 6.47 | 1.92 |
| 02/16 | 920 | 934 | 918 | 932 | +2.08% | 20,400 | 51億2786万 | -0.75% | 6.49 | 1.93 |
| 02/13 | 938 | 944 | 899 | 913 | -3.49% | 48,000 | 50億2332万 | -2.87% | 6.36 | 1.89 |
| 02/12 | 938 | 946 | 925 | 946 | +1.28% | 16,500 | 52億489万 | +0.64% | 6.59 | 1.96 |
| 02/10 | 929 | 938 | 928 | 934 | +1.41% | 15,800 | 51億3886万 | -0.64% | 6.51 | 1.93 |
| 02/09 | 917 | 933 | 917 | 921 | -0.54% | 25,600 | 50億6734万 | -2.02% | 6.42 | 1.91 |
| 02/06 | 935 | 935 | 925 | 926 | -0.96% | 14,100 | 50億9485万 | -1.59% | 6.45 | 1.92 |
| 02/05 | 932 | 940 | 930 | 935 | 0% | 11,400 | 51億4437万 | -0.85% | 6.52 | 1.93 |
| 02/04 | 943 | 944 | 928 | 935 | -1.27% | 17,300 | 51億4437万 | -0.95% | 6.52 | 1.93 |
| 02/03 | 941 | 948 | 933 | 947 | +0.64% | 19,900 | 52億1039万 | +0.21% | 6.6 | 1.96 |
| 02/02 | 924 | 941 | 924 | 941 | +1.84% | 17,800 | 51億7738万 | -0.42% | 6.56 | 1.95 |
| 01/30 | 935 | 935 | 923 | 924 | -0.32% | 6,900 | 50億8384万 | -2.12% | 6.44 | 1.91 |
| 01/29 | 930 | 930 | 916 | 927 | -0.11% | 10,500 | 51億35万 | -1.8% | 6.46 | 1.92 |
| 01/28 | 918 | 929 | 916 | 928 | +0.22% | 16,500 | 51億585万 | -1.69% | 6.47 | 1.92 |
| 01/27 | 934 | 934 | 919 | 926 | -0.32% | 14,500 | 50億9485万 | -2.01% | 6.45 | 1.92 |
| 01/26 | 937 | 937 | 921 | 929 | -0.85% | 7,900 | 51億1135万 | -1.59% | 6.47 | 1.92 |
| 01/23 | 926 | 939 | 922 | 937 | +0.97% | 12,100 | 51億5537万 | -0.64% | 6.53 | 1.94 |
| 01/22 | 930 | 930 | 920 | 928 | -1.07% | 30,900 | 51億585万 | -1.38% | 6.47 | 1.92 |
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 | |
| 2023年 3月期 | 1,067 3,200 3/29 | 645 1,935 3/23 | 19,198,500 6,399,500 3/27 | 57億4080万 | 34億7139万 | +4.11% 4/25 | -3.55% 5/1 |
| 2024年 3月期 | 954 2,861 4/17 | 636 1,907 6/1 | 4,165,200 1,388,400 4/6 | 51億3263万 | 34億2115万 | +12.27% 6/23 | -16.24% 6/1 |
| 2025年 3月期 | 755 2,265 7/19 | 593 1,780 8/8 | 76,800 25,600 8/5 | 41億5401万 | 32億6452万 | +4.89% 7/2 | -14.94% 8/5 |
| 2026年 3月期 | 997 1/19 | 620 1,860 4/4 | 151,200 50,400 5/14 | 54億8549万 | 34億1124万 | +11.42% 5/8 | -6.44% 8/8 |
| 最新 | 994 2026/6/19 | 11,200 | 54億6898万 | -0.4% 998 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/06/19 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
593円（2024/08/08） - 68%（1.68倍）
994円（6/19）
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。
