- 7358
- 2026/09/25
- 時価
- 183億円
- PER 予
- 11.36倍
- 2020年以降
- 8.4-49.99倍
（2020-2025年） - PBR
- 1.78倍
- 2020年以降
- 1.04-6.54倍
（2020-2025年） - 配当 予
- 3%
- ROE 予
- 15.67%
- ROA 予
- 8.59%
- 資料
- Link
- CSV,JSON
ポピンズ（7358）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,819
- 始値
- 1,807
- 高値
- 1,814
- 安値
- 1,793
- 終値 -0.93%
- 1,802
- 出来高 -42.86%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.22%
1,806 - 株価（25日）
移動平均値 - -1.1%
1,822 - 出来高（5日）
移動平均値 - -20.32%
10,040
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,807 | 1,814 | 1,793 | 1,802 | -0.93% | 8,000 | - | -1.1% | - | - |
| 09/24 | 1,834 | 1,844 | 1,805 | 1,819 | +0.72% | 14,000 | - | -0.16% | - | - |
| 09/18 | 1,802 | 1,813 | 1,793 | 1,806 | -0.5% | 6,800 | - | -0.71% | - | - |
| 09/17 | 1,771 | 1,821 | 1,771 | 1,815 | +1.57% | 12,900 | - | -0.06% | - | - |
| 09/16 | 1,800 | 1,807 | 1,782 | 1,787 | -1.22% | 8,500 | - | -1.43% | - | - |
| 09/15 | 1,772 | 1,830 | 1,772 | 1,809 | +0.78% | 15,200 | - | -0.11% | - | - |
| 09/14 | 1,765 | 1,803 | 1,746 | 1,795 | +0.45% | 6,300 | - | -0.61% | - | - |
| 09/11 | 1,756 | 1,787 | 1,741 | 1,787 | -0.5% | 12,400 | - | -0.33% | - | - |
| 09/10 | 1,772 | 1,823 | 1,766 | 1,796 | +0.67% | 17,600 | - | +0.9% | - | - |
| 09/09 | 1,809 | 1,824 | 1,772 | 1,784 | -1.55% | 11,900 | - | +0.96% | - | - |
| 09/08 | 1,845 | 1,862 | 1,812 | 1,812 | +0.39% | 20,300 | - | +3.31% | - | - |
| 09/07 | 1,801 | 1,809 | 1,778 | 1,805 | -0.5% | 13,100 | - | +3.68% | - | - |
| 09/04 | 1,767 | 1,834 | 1,767 | 1,814 | +1.17% | 24,500 | - | +4.98% | - | - |
| 09/03 | 1,836 | 1,843 | 1,775 | 1,793 | -2.34% | 24,200 | - | +4.55% | - | - |
| 09/02 | 1,915 | 1,915 | 1,836 | 1,836 | -4.23% | 24,400 | - | +7.68% | - | - |
| 09/01 | 1,882 | 1,918 | 1,865 | 1,917 | +2.46% | 21,300 | - | +13.3% | - | - |
| 08/31 | 1,855 | 1,884 | 1,852 | 1,871 | +1.19% | 46,800 | - | +11.7% | - | - |
| 08/28 | 1,847 | 1,855 | 1,817 | 1,849 | +0.11% | 24,700 | - | +11.45% | - | - |
| 08/27 | 1,889 | 1,889 | 1,846 | 1,847 | -2.22% | 22,700 | - | +12.35% | - | - |
| 08/26 | 1,876 | 1,891 | 1,872 | 1,889 | -0.11% | 13,900 | - | +15.89% | - | - |
| 08/25 | 1,893 | 1,917 | 1,874 | 1,891 | -0.58% | 19,800 | - | +17.23% | - | - |
| 08/24 | 1,858 | 1,917 | 1,847 | 1,902 | +4.62% | 79,500 | - | +19.1% | - | - |
| 08/21 | 1,757 | 1,832 | 1,757 | 1,818 | +3.47% | 31,800 | - | +15.06% | - | - |
| 08/20 | 1,727 | 1,772 | 1,725 | 1,757 | -0.23% | 21,400 | - | +12.05% | - | - |
| 08/19 | 1,771 | 1,782 | 1,744 | 1,761 | -1.34% | 21,500 | - | +13.1% | - | - |
| 08/18 | 1,740 | 1,785 | 1,728 | 1,785 | +2.59% | 31,100 | - | +15.38% | - | - |
| 08/17 | 1,706 | 1,757 | 1,691 | 1,740 | +0.4% | 34,900 | - | +13.36% | - | - |
| 08/14 | 1,735 | 1,743 | 1,703 | 1,733 | -0.12% | 33,800 | - | +13.71% | - | - |
| 08/13 | 1,736 | 1,760 | 1,717 | 1,735 | -0.46% | 34,300 | - | +14.67% | - | - |
| 08/12 | 1,696 | 1,745 | 1,667 | 1,743 | +3.63% | 53,600 | - | +16.05% | - | - |
| 08/10 | 1,647 | 1,696 | 1,627 | 1,682 | +14.66% | 64,500 | - | +12.89% | - | - |
| 08/07 | 1,462 | 1,477 | 1,457 | 1,467 | +0.34% | 6,900 | - | -0.95% | - | - |
| 08/06 | 1,462 | 1,481 | 1,457 | 1,462 | -0.54% | 6,900 | - | -1.22% | - | - |
| 08/05 | 1,467 | 1,473 | 1,462 | 1,470 | +0.2% | 7,700 | - | -0.54% | - | - |
| 08/04 | 1,478 | 1,482 | 1,464 | 1,467 | -0.88% | 11,100 | - | -0.61% | - | - |
| 08/03 | 1,468 | 1,493 | 1,455 | 1,480 | +0.07% | 15,100 | - | +0.41% | - | - |
| 07/31 | 1,487 | 1,510 | 1,479 | 1,479 | -1.47% | 14,200 | - | +0.61% | - | - |
| 07/30 | 1,532 | 1,534 | 1,501 | 1,501 | -2.97% | 46,400 | - | +2.32% | - | - |
| 07/29 | 1,516 | 1,547 | 1,516 | 1,547 | +2.04% | 28,300 | - | +5.74% | - | - |
| 07/28 | 1,504 | 1,520 | 1,468 | 1,516 | +1.95% | 26,600 | - | +3.98% | - | - |
| 07/27 | 1,496 | 1,505 | 1,487 | 1,487 | +0.68% | 25,800 | - | +2.27% | - | - |
| 07/24 | 1,500 | 1,500 | 1,467 | 1,477 | +0.34% | 9,000 | - | +1.93% | - | - |
| 07/23 | 1,487 | 1,487 | 1,461 | 1,472 | -0.41% | 11,900 | - | +1.87% | - | - |
| 07/22 | 1,495 | 1,495 | 1,471 | 1,478 | -0.34% | 12,300 | - | +2.64% | - | - |
| 07/21 | 1,477 | 1,505 | 1,477 | 1,483 | 0% | 20,500 | - | +3.42% | - | - |
| 07/17 | 1,486 | 1,497 | 1,470 | 1,483 | -0.13% | 11,800 | - | +3.78% | - | - |
| 07/16 | 1,500 | 1,500 | 1,483 | 1,485 | -1.26% | 12,500 | - | +4.28% | - | - |
| 07/15 | 1,498 | 1,508 | 1,488 | 1,504 | +1.08% | 22,400 | - | +5.99% | - | - |
| 07/14 | 1,500 | 1,509 | 1,477 | 1,488 | -0.8% | 11,100 | - | +5.23% | - | - |
| 07/13 | 1,492 | 1,516 | 1,492 | 1,500 | +0.54% | 13,300 | - | +6.38% | - | - |
| 07/10 | 1,477 | 1,504 | 1,470 | 1,492 | +2.19% | 22,800 | - | +6.12% | - | - |
| 07/09 | 1,466 | 1,478 | 1,460 | 1,460 | -0.41% | 13,000 | - | +4.14% | - | - |
| 07/08 | 1,449 | 1,466 | 1,445 | 1,466 | +0.96% | 13,700 | - | +4.79% | - | - |
| 07/07 | 1,457 | 1,457 | 1,439 | 1,452 | -0.34% | 6,700 | - | +4.09% | - | - |
| 07/06 | 1,462 | 1,462 | 1,446 | 1,457 | -0.14% | 10,100 | - | +4.74% | - | - |
| 07/03 | 1,445 | 1,469 | 1,444 | 1,459 | +1.74% | 16,500 | - | +5.12% | - | - |
| 07/02 | 1,410 | 1,446 | 1,410 | 1,434 | +0.77% | 15,100 | - | +3.61% | - | - |
| 07/01 | 1,417 | 1,425 | 1,400 | 1,423 | +1.57% | 16,700 | - | +3.04% | - | - |
| 06/30 | 1,416 | 1,416 | 1,394 | 1,401 | -0.92% | 14,400 | - | +1.6% | - | - |
| 06/29 | 1,430 | 1,441 | 1,402 | 1,414 | +1% | 28,100 | - | +2.61% | - | - |
| 06/26 | 1,388 | 1,407 | 1,388 | 1,400 | +0.14% | 11,300 | - | +1.67% | - | - |
| 06/25 | 1,404 | 1,405 | 1,390 | 1,398 | -0.43% | 9,800 | - | +1.67% | - | - |
| 06/24 | 1,399 | 1,417 | 1,392 | 1,404 | -0.99% | 14,100 | - | +2.11% | - | - |
| 06/23 | 1,409 | 1,418 | 1,388 | 1,418 | +0.85% | 15,900 | - | +3.2% | - | - |
| 06/22 | 1,400 | 1,408 | 1,378 | 1,406 | +1.88% | 18,100 | - | +2.4% | - | - |
| 06/19 | 1,390 | 1,400 | 1,371 | 1,380 | +1.47% | 20,400 | - | +0.58% | - | - |
| 06/18 | 1,362 | 1,381 | 1,341 | 1,360 | +0.29% | 15,300 | - | -0.87% | - | - |
| 06/17 | 1,338 | 1,363 | 1,329 | 1,356 | +1.35% | 20,000 | - | -1.31% | - | - |
| 06/16 | 1,338 | 1,343 | 1,324 | 1,338 | 0% | 31,300 | - | -2.83% | - | - |
| 06/15 | 1,372 | 1,372 | 1,334 | 1,338 | -2.48% | 25,800 | - | -3.11% | - | - |
| 06/12 | 1,374 | 1,394 | 1,356 | 1,372 | +1.25% | 21,100 | - | -1.01% | - | - |
| 06/11 | 1,396 | 1,413 | 1,354 | 1,355 | -2.52% | 23,800 | - | -2.45% | - | - |
| 06/10 | 1,407 | 1,408 | 1,376 | 1,390 | +0.29% | 12,600 | - | -0.14% | - | - |
| 06/09 | 1,386 | 1,396 | 1,373 | 1,386 | -0.22% | 16,400 | - | -0.79% | - | - |
| 06/08 | 1,377 | 1,418 | 1,375 | 1,389 | -1.14% | 16,600 | - | -0.64% | - | - |
| 06/05 | 1,359 | 1,419 | 1,359 | 1,405 | +1.52% | 12,400 | - | +0.43% | - | - |
| 06/04 | 1,354 | 1,425 | 1,349 | 1,384 | +2.22% | 32,600 | - | -1.07% | - | - |
| 06/03 | 1,358 | 1,363 | 1,340 | 1,354 | -0.66% | 17,000 | - | -3.22% | - | - |
| 06/02 | 1,351 | 1,380 | 1,350 | 1,363 | +0.07% | 17,200 | - | -2.78% | - | - |
| 06/01 | 1,359 | 1,372 | 1,348 | 1,362 | +0.15% | 22,300 | - | -2.99% | - | - |
| 05/29 | 1,357 | 1,394 | 1,357 | 1,360 | +0.22% | 10,000 | - | -3.27% | - | - |
| 05/28 | 1,365 | 1,384 | 1,355 | 1,357 | -2.65% | 21,900 | - | -3.76% | - | - |
| 05/27 | 1,366 | 1,397 | 1,366 | 1,394 | +1.98% | 27,600 | - | -1.27% | - | - |
| 05/26 | 1,367 | 1,387 | 1,364 | 1,367 | -0.73% | 14,300 | - | -3.26% | - | - |
| 05/25 | 1,373 | 1,388 | 1,363 | 1,377 | +0.81% | 12,200 | - | -2.82% | - | - |
| 05/22 | 1,380 | 1,380 | 1,344 | 1,366 | -1.37% | 16,800 | - | -3.74% | - | - |
| 05/21 | 1,385 | 1,405 | 1,379 | 1,385 | 0% | 16,400 | - | -2.6% | - | - |
| 05/20 | 1,400 | 1,400 | 1,347 | 1,385 | -0.22% | 26,600 | - | -2.74% | - | - |
| 05/19 | 1,389 | 1,419 | 1,386 | 1,388 | -0.07% | 29,600 | - | -2.73% | - | - |
| 05/18 | 1,415 | 1,415 | 1,366 | 1,389 | +0.29% | 17,600 | - | -2.87% | - | - |
| 05/15 | 1,393 | 1,410 | 1,369 | 1,385 | -1.56% | 34,300 | - | -3.28% | - | - |
| 05/14 | 1,420 | 1,440 | 1,393 | 1,407 | -0.92% | 26,600 | - | -1.88% | - | - |
| 05/13 | 1,439 | 1,447 | 1,417 | 1,420 | -1.32% | 19,000 | - | -1.05% | - | - |
| 05/12 | 1,460 | 1,460 | 1,439 | 1,439 | -1.44% | 16,900 | - | +0.28% | - | - |
| 05/11 | 1,464 | 1,471 | 1,451 | 1,460 | +0.76% | 11,900 | - | +1.74% | - | - |
| 05/08 | 1,447 | 1,457 | 1,440 | 1,449 | +0.14% | 17,600 | - | +1.12% | - | - |
| 05/07 | 1,510 | 1,510 | 1,447 | 1,447 | -4.17% | 29,800 | - | +1.05% | - | - |
| 05/01 | 1,544 | 1,585 | 1,492 | 1,510 | +6.79% | 70,800 | - | +5.45% | - | - |
| 04/30 | 1,414 | 1,420 | 1,405 | 1,414 | +0.28% | 8,800 | - | -1.12% | - | - |
| 04/28 | 1,414 | 1,416 | 1,396 | 1,410 | +0.71% | 11,800 | - | -1.47% | - | - |
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 | 1,802 2026/9/25 | 8,000 | 183億3949万 | -1.1% 1,822 | |||
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）
- 2026/09/25 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
944円（2024/08/05） - 91%（1.91倍）
1,802円（9/25）
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。
