ポピンズ（7358）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,735
- 始値
- 1,735
- 高値
- 1,743
- 安値
- 1,703
- 終値 -0.12%
- 1,733
- 出来高 -1.46%
- 33,800
乖離率
- 株価（5日）
移動平均値 - +3.65%
1,672 - 株価（25日）
移動平均値 - +13.71%
1,524 - 出来高（5日）
移動平均値 - -12.48%
38,620
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,735 | 1,743 | 1,703 | 1,733 | -0.12% | 33,800 | 176億3726万 | +13.71% | 10.92 | 1.71 |
| 08/13 | 1,736 | 1,760 | 1,717 | 1,735 | -0.46% | 34,300 | 176億5761万 | +14.67% | 10.93 | 1.71 |
| 08/12 | 1,696 | 1,745 | 1,667 | 1,743 | +3.63% | 53,600 | 177億3903万 | +16.05% | 10.99 | 1.72 |
| 08/10 | 1,647 | 1,696 | 1,627 | 1,682 | +14.66% | 64,500 | 171億1821万 | +12.89% | 10.6 | 1.66 |
| 08/07 | 1,462 | 1,477 | 1,457 | 1,467 | +0.34% | 6,900 | 149億3009万 | -0.95% | 9.25 | 1.45 |
| 08/06 | 1,462 | 1,481 | 1,457 | 1,462 | -0.54% | 6,900 | 148億7921万 | -1.22% | 9.21 | 1.44 |
| 08/05 | 1,467 | 1,473 | 1,462 | 1,470 | +0.2% | 7,700 | 149億6063万 | -0.54% | 9.26 | 1.45 |
| 08/04 | 1,478 | 1,482 | 1,464 | 1,467 | -0.88% | 11,100 | 149億3009万 | -0.61% | 9.25 | 1.45 |
| 08/03 | 1,468 | 1,493 | 1,455 | 1,480 | +0.07% | 15,100 | 150億6240万 | +0.41% | 9.33 | 1.46 |
| 07/31 | 1,487 | 1,510 | 1,479 | 1,479 | -1.47% | 14,200 | 150億5222万 | +0.61% | 9.32 | 1.46 |
| 07/30 | 1,532 | 1,534 | 1,501 | 1,501 | -2.97% | 46,400 | 152億7612万 | +2.32% | 9.46 | 1.48 |
| 07/29 | 1,516 | 1,547 | 1,516 | 1,547 | +2.04% | 28,300 | 157億4428万 | +5.74% | 9.75 | 1.53 |
| 07/28 | 1,504 | 1,520 | 1,468 | 1,516 | +1.95% | 26,600 | 154億2878万 | +3.98% | 9.55 | 1.5 |
| 07/27 | 1,496 | 1,505 | 1,487 | 1,487 | +0.68% | 25,800 | 151億3364万 | +2.27% | 9.37 | 1.47 |
| 07/24 | 1,500 | 1,500 | 1,467 | 1,477 | +0.34% | 9,000 | 150億3187万 | +1.93% | 9.31 | 1.46 |
| 07/23 | 1,487 | 1,487 | 1,461 | 1,472 | -0.41% | 11,900 | 149億8098万 | +1.87% | 9.28 | 1.45 |
| 07/22 | 1,495 | 1,495 | 1,471 | 1,478 | -0.34% | 12,300 | 150億4204万 | +2.64% | 9.32 | 1.46 |
| 07/21 | 1,477 | 1,505 | 1,477 | 1,483 | 0% | 20,500 | 150億9293万 | +3.42% | 9.35 | 1.46 |
| 07/17 | 1,486 | 1,497 | 1,470 | 1,483 | -0.13% | 11,800 | 150億9293万 | +3.78% | 9.35 | 1.46 |
| 07/16 | 1,500 | 1,500 | 1,483 | 1,485 | -1.26% | 12,500 | 151億1329万 | +4.28% | 9.36 | 1.47 |
| 07/15 | 1,498 | 1,508 | 1,488 | 1,504 | +1.08% | 22,400 | 153億665万 | +5.99% | 9.48 | 1.49 |
| 07/14 | 1,500 | 1,509 | 1,477 | 1,488 | -0.8% | 11,100 | 151億4382万 | +5.23% | 9.38 | 1.47 |
| 07/13 | 1,492 | 1,516 | 1,492 | 1,500 | +0.54% | 13,300 | 152億6595万 | +6.38% | 9.45 | 1.48 |
| 07/10 | 1,477 | 1,504 | 1,470 | 1,492 | +2.19% | 22,800 | 151億8453万 | +6.12% | 9.4 | 1.47 |
| 07/09 | 1,466 | 1,478 | 1,460 | 1,460 | -0.41% | 13,000 | 148億5885万 | +4.14% | 9.2 | 1.44 |
| 07/08 | 1,449 | 1,466 | 1,445 | 1,466 | +0.96% | 13,700 | 149億1992万 | +4.79% | 9.24 | 1.45 |
| 07/07 | 1,457 | 1,457 | 1,439 | 1,452 | -0.34% | 6,700 | 147億7743万 | +4.09% | 9.15 | 1.43 |
| 07/06 | 1,462 | 1,462 | 1,446 | 1,457 | -0.14% | 10,100 | 148億2832万 | +4.74% | 9.18 | 1.44 |
| 07/03 | 1,445 | 1,469 | 1,444 | 1,459 | +1.74% | 16,500 | 148億4868万 | +5.12% | 9.2 | 1.44 |
| 07/02 | 1,410 | 1,446 | 1,410 | 1,434 | +0.77% | 15,100 | 145億9424万 | +3.61% | 9.04 | 1.42 |
| 07/01 | 1,417 | 1,425 | 1,400 | 1,423 | +1.57% | 16,700 | 144億8229万 | +3.04% | 8.97 | 1.41 |
| 06/30 | 1,416 | 1,416 | 1,394 | 1,401 | -0.92% | 14,400 | 142億5839万 | +1.6% | 8.83 | 1.38 |
| 06/29 | 1,430 | 1,441 | 1,402 | 1,414 | +1% | 28,100 | 143億9070万 | +2.61% | 8.91 | 1.4 |
| 06/26 | 1,388 | 1,407 | 1,388 | 1,400 | +0.14% | 11,300 | 142億4822万 | +1.67% | 8.82 | 1.38 |
| 06/25 | 1,404 | 1,405 | 1,390 | 1,398 | -0.43% | 9,800 | 142億2786万 | +1.67% | 8.81 | 1.38 |
| 06/24 | 1,399 | 1,417 | 1,392 | 1,404 | -0.99% | 14,100 | 142億8892万 | +2.11% | 8.85 | 1.39 |
| 06/23 | 1,409 | 1,418 | 1,388 | 1,418 | +0.85% | 15,900 | 144億3141万 | +3.2% | 8.94 | 1.4 |
| 06/22 | 1,400 | 1,408 | 1,378 | 1,406 | +1.88% | 18,100 | 143億928万 | +2.4% | 8.86 | 1.39 |
| 06/19 | 1,390 | 1,400 | 1,371 | 1,380 | +1.47% | 20,400 | 140億4467万 | +0.58% | 8.7 | 1.36 |
| 06/18 | 1,362 | 1,381 | 1,341 | 1,360 | +0.29% | 15,300 | 138億4112万 | -0.87% | 8.57 | 1.34 |
| 06/17 | 1,338 | 1,363 | 1,329 | 1,356 | +1.35% | 20,000 | 138億41万 | -1.31% | 8.55 | 1.34 |
| 06/16 | 1,338 | 1,343 | 1,324 | 1,338 | 0% | 31,300 | 136億1722万 | -2.83% | 8.43 | 1.32 |
| 06/15 | 1,372 | 1,372 | 1,334 | 1,338 | -2.48% | 25,800 | 136億1722万 | -3.11% | 8.43 | 1.32 |
| 06/12 | 1,374 | 1,394 | 1,356 | 1,372 | +1.25% | 21,100 | 139億6325万 | -1.01% | 8.65 | 1.35 |
| 06/11 | 1,396 | 1,413 | 1,354 | 1,355 | -2.52% | 23,800 | 137億9024万 | -2.45% | 8.54 | 1.34 |
| 06/10 | 1,407 | 1,408 | 1,376 | 1,390 | +0.29% | 12,600 | 141億4644万 | -0.14% | 8.76 | 1.37 |
| 06/09 | 1,386 | 1,396 | 1,373 | 1,386 | -0.22% | 16,400 | 141億573万 | -0.79% | 8.74 | 1.37 |
| 06/08 | 1,377 | 1,418 | 1,375 | 1,389 | -1.14% | 16,600 | 141億3626万 | -0.64% | 8.75 | 1.37 |
| 06/05 | 1,359 | 1,419 | 1,359 | 1,405 | +1.52% | 12,400 | 142億9910万 | +0.43% | 8.86 | 1.39 |
| 06/04 | 1,354 | 1,425 | 1,349 | 1,384 | +2.22% | 32,600 | 140億8538万 | -1.07% | 8.72 | 1.37 |
| 06/03 | 1,358 | 1,363 | 1,340 | 1,354 | -0.66% | 17,000 | 137億8006万 | -3.22% | 8.53 | 1.34 |
| 06/02 | 1,351 | 1,380 | 1,350 | 1,363 | +0.07% | 17,200 | 138億7165万 | -2.78% | 8.59 | 1.35 |
| 06/01 | 1,359 | 1,372 | 1,348 | 1,362 | +0.15% | 22,300 | 138億6148万 | -2.99% | 8.58 | 1.34 |
| 05/29 | 1,357 | 1,394 | 1,357 | 1,360 | +0.22% | 10,000 | 138億4112万 | -3.27% | 8.57 | 1.34 |
| 05/28 | 1,365 | 1,384 | 1,355 | 1,357 | -2.65% | 21,900 | 138億1059万 | -3.76% | 8.55 | 1.34 |
| 05/27 | 1,366 | 1,397 | 1,366 | 1,394 | +1.98% | 27,600 | 141億8715万 | -1.27% | 8.79 | 1.38 |
| 05/26 | 1,367 | 1,387 | 1,364 | 1,367 | -0.73% | 14,300 | 139億1236万 | -3.26% | 8.62 | 1.35 |
| 05/25 | 1,373 | 1,388 | 1,363 | 1,377 | +0.81% | 12,200 | 140億1414万 | -2.82% | 8.68 | 1.36 |
| 05/22 | 1,380 | 1,380 | 1,344 | 1,366 | -1.37% | 16,800 | 139億219万 | -3.74% | 8.61 | 1.35 |
| 05/21 | 1,385 | 1,405 | 1,379 | 1,385 | 0% | 16,400 | 140億9556万 | -2.6% | 8.73 | 1.37 |
| 05/20 | 1,400 | 1,400 | 1,347 | 1,385 | -0.22% | 26,600 | 140億9556万 | -2.74% | 8.73 | 1.37 |
| 05/19 | 1,389 | 1,419 | 1,386 | 1,388 | -0.07% | 29,600 | 141億2609万 | -2.73% | 8.75 | 1.37 |
| 05/18 | 1,415 | 1,415 | 1,366 | 1,389 | +0.29% | 17,600 | 141億3626万 | -2.87% | 8.75 | 1.37 |
| 05/15 | 1,393 | 1,410 | 1,369 | 1,385 | -1.56% | 34,300 | 140億9556万 | -3.28% | 8.73 | 1.37 |
| 05/14 | 1,420 | 1,440 | 1,393 | 1,407 | -0.92% | 26,600 | 143億1946万 | -1.88% | 8.87 | 1.39 |
| 05/13 | 1,439 | 1,447 | 1,417 | 1,420 | -1.32% | 19,000 | 144億5176万 | -1.05% | 8.95 | 1.4 |
| 05/12 | 1,460 | 1,460 | 1,439 | 1,439 | -1.44% | 16,900 | 146億4513万 | +0.28% | 9.07 | 1.42 |
| 05/11 | 1,464 | 1,471 | 1,451 | 1,460 | +0.76% | 11,900 | 148億5885万 | +1.74% | 9.2 | 1.44 |
| 05/08 | 1,447 | 1,457 | 1,440 | 1,449 | +0.14% | 17,600 | 147億4690万 | +1.12% | 9.13 | 1.43 |
| 05/07 | 1,510 | 1,510 | 1,447 | 1,447 | -4.17% | 29,800 | 147億2655万 | +1.05% | 9.12 | 1.43 |
| 05/01 | 1,544 | 1,585 | 1,492 | 1,510 | +6.79% | 70,800 | 153億6772万 | +5.45% | 9.52 | 1.49 |
| 04/30 | 1,414 | 1,420 | 1,405 | 1,414 | +0.28% | 8,800 | 143億9070万 | -1.12% | 8.91 | 1.4 |
| 04/28 | 1,414 | 1,416 | 1,396 | 1,410 | +0.71% | 11,800 | 143億4999万 | -1.47% | 8.89 | 1.39 |
| 04/27 | 1,394 | 1,417 | 1,394 | 1,400 | +0.43% | 22,300 | 142億4822万 | -2.17% | 8.82 | 1.38 |
| 04/24 | 1,411 | 1,418 | 1,393 | 1,394 | -1.2% | 17,200 | 141億8715万 | -2.59% | 8.79 | 1.38 |
| 04/23 | 1,421 | 1,427 | 1,401 | 1,411 | -0.7% | 15,200 | 143億6017万 | -1.54% | 8.89 | 1.39 |
| 04/22 | 1,429 | 1,440 | 1,420 | 1,421 | +0.21% | 16,300 | 144億6194万 | -0.91% | 8.96 | 1.4 |
| 04/21 | 1,442 | 1,462 | 1,418 | 1,418 | -2% | 16,600 | 144億3141万 | -1.12% | 8.94 | 1.4 |
| 04/20 | 1,423 | 1,453 | 1,423 | 1,447 | +1.83% | 28,300 | 147億2655万 | +0.84% | 9.12 | 1.43 |
| 04/17 | 1,423 | 1,437 | 1,416 | 1,421 | 0% | 8,100 | 144億6194万 | -1.04% | 8.96 | 1.4 |
| 04/16 | 1,443 | 1,467 | 1,421 | 1,421 | -2.13% | 18,500 | 144億6194万 | -1.11% | 8.96 | 1.4 |
| 04/15 | 1,438 | 1,477 | 1,438 | 1,452 | +0.62% | 23,900 | 147億7743万 | +0.97% | 9.15 | 1.43 |
| 04/14 | 1,434 | 1,443 | 1,419 | 1,443 | +0.28% | 11,100 | 146億8584万 | +0.42% | 9.09 | 1.42 |
| 04/13 | 1,440 | 1,440 | 1,419 | 1,439 | +0.07% | 11,700 | 146億4513万 | +0.28% | 9.07 | 1.42 |
| 04/10 | 1,445 | 1,456 | 1,421 | 1,438 | -0.83% | 9,100 | 146億3495万 | +0.28% | 9.06 | 1.42 |
| 04/09 | 1,454 | 1,460 | 1,444 | 1,450 | -0.28% | 15,400 | 147億5708万 | +1.05% | 9.14 | 1.43 |
| 04/08 | 1,445 | 1,455 | 1,441 | 1,454 | +0.97% | 10,200 | 147億9779万 | +1.54% | 9.16 | 1.44 |
| 04/07 | 1,428 | 1,446 | 1,428 | 1,440 | +0.14% | 9,500 | 146億5531万 | +0.63% | 9.08 | 1.42 |
| 04/06 | 1,442 | 1,450 | 1,429 | 1,438 | -0.14% | 11,200 | 146億3495万 | +0.49% | 9.06 | 1.42 |
| 04/03 | 1,455 | 1,458 | 1,432 | 1,440 | +1.05% | 6,000 | 146億5531万 | +0.63% | 9.08 | 1.42 |
| 04/02 | 1,433 | 1,455 | 1,423 | 1,425 | -0.56% | 14,100 | 145億265万 | -0.49% | 8.98 | 1.41 |
| 04/01 | 1,448 | 1,450 | 1,433 | 1,433 | +1.06% | 6,500 | 145億8407万 | 0% | 9.03 | 1.42 |
| 03/31 | 1,418 | 1,444 | 1,406 | 1,418 | 0% | 12,600 | 144億3141万 | -1.05% | 8.94 | 1.49 |
| 03/30 | 1,441 | 1,441 | 1,411 | 1,418 | -2.54% | 19,700 | 144億3141万 | -0.98% | 8.94 | 1.49 |
| 03/27 | 1,444 | 1,456 | 1,434 | 1,455 | +0.28% | 12,900 | 148億797万 | +1.61% | 9.17 | 1.53 |
| 03/26 | 1,449 | 1,457 | 1,436 | 1,451 | +0.14% | 11,800 | 147億6726万 | +1.47% | 9.14 | 1.52 |
| 03/25 | 1,429 | 1,457 | 1,429 | 1,449 | +2.69% | 13,100 | 147億4690万 | +1.54% | 9.13 | 1.52 |
| 03/24 | 1,402 | 1,430 | 1,399 | 1,411 | +1.44% | 21,400 | 143億6017万 | -0.98% | 8.89 | 1.48 |
| 03/23 | 1,468 | 1,468 | 1,380 | 1,391 | -3.4% | 22,700 | 141億5662万 | -2.45% | 8.77 | 1.46 |
| 03/19 | 1,425 | 1,452 | 1,412 | 1,440 | -0.07% | 18,400 | 146億5531万 | +0.91% | 9.08 | 1.51 |
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 | |
| 2020年 12月期 | 2,844 12/21 | 2,326 12/28 | 2,720,200 12/21 | 278億1432万 | 227億4828万 | +0.96% 1/29 | -2% 1/28 |
| 2021年 12月期 | 4,980 5/11 | 2,451 1/4 | 444,400 1/28 | 506億8295万 | 249億4456万 | +29.95% 3/29 | -27.15% 8/12 |
| 2022年 12月期 | 2,998 1/5 | 1,468 11/7 | 215,300 7/28 | 305億1154万 | 149億4027万 | +22.04% 1/25 | -17.53% 3/8 |
| 2023年 12月期 | 2,150 2/2 | 1,032 12/18 | 189,500 11/30 | 218億8119万 | 105億297万 | +19.37% 11/13 | -17.06% 12/12 |
| 2024年 12月期 | 1,684 2/16 | 944 8/5 | 772,900 2/13 | 171億3857万 | 96億737万 | +31.43% 2/13 | -23.32% 8/5 |
| 2025年 12月期 | 1,587 10/6 | 984 4/7 | 359,600 7/18 | 161億5137万 | 100億1446万 | +13.91% 5/15 | -10.52% 3/7 |
| 最新 | 1,733 2026/8/14 | 33,800 | 176億3726万 | +13.71% 1,524 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/08/14 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
944円（2024/08/05） - 84%（1.84倍）
1,733円（8/14）
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。
