コンフィデンス・インターワークス（7374）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,508
- 始値
- 1,513
- 高値
- 1,525
- 安値
- 1,508
- 終値 +0.46%
- 1,515
- 出来高 -47.44%
- 19,500
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,522 - 株価（25日）
移動平均値 - -0.79%
1,527 - 出来高（5日）
移動平均値 - -19.62%
24,260
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 | 1,513 | 1,525 | 1,508 | 1,515 | +0.46% | 19,500 | 101億7046万 | -0.79% | 10.13 | 1.55 |
| 08/13 | 1,501 | 1,516 | 1,501 | 1,508 | -1.63% | 37,100 | 101億2347万 | -1.31% | 10.08 | 1.54 |
| 08/12 | 1,547 | 1,550 | 1,533 | 1,533 | +0.26% | 53,100 | 102億9130万 | +0.2% | 10.25 | 1.57 |
| 08/10 | 1,526 | 1,529 | 1,525 | 1,529 | +0.33% | 6,800 | 102億6444万 | -0.13% | 10.22 | 1.57 |
| 08/07 | 1,524 | 1,527 | 1,523 | 1,524 | +0.07% | 4,800 | 102億3088万 | -0.52% | 10.19 | 1.56 |
| 08/06 | 1,524 | 1,524 | 1,518 | 1,523 | +0.07% | 7,600 | 102億2416万 | -0.65% | 10.18 | 1.56 |
| 08/05 | 1,525 | 1,525 | 1,518 | 1,522 | +0.13% | 4,800 | 102億1745万 | -0.78% | 10.18 | 1.56 |
| 08/04 | 1,525 | 1,525 | 1,520 | 1,520 | -0.33% | 4,400 | 102億402万 | -0.91% | 10.16 | 1.56 |
| 08/03 | 1,527 | 1,527 | 1,521 | 1,525 | +0.2% | 5,000 | 102億3759万 | -0.65% | 10.2 | 1.56 |
| 07/31 | 1,523 | 1,525 | 1,521 | 1,522 | +0.07% | 4,600 | 102億1745万 | -0.85% | 10.18 | 1.56 |
| 07/30 | 1,530 | 1,530 | 1,520 | 1,521 | -0.33% | 7,900 | 102億1074万 | -0.91% | 10.17 | 1.56 |
| 07/29 | 1,530 | 1,535 | 1,525 | 1,526 | -0.26% | 12,300 | 102億4430万 | -0.65% | 10.2 | 1.56 |
| 07/28 | 1,532 | 1,532 | 1,524 | 1,530 | +0.2% | 8,000 | 102億7116万 | -0.39% | 10.23 | 1.57 |
| 07/27 | 1,535 | 1,535 | 1,525 | 1,527 | -0.07% | 6,000 | 102億5102万 | -0.59% | 10.21 | 1.56 |
| 07/24 | 1,532 | 1,532 | 1,523 | 1,528 | +0.2% | 3,900 | 102億5773万 | -0.59% | 10.22 | 1.56 |
| 07/23 | 1,525 | 1,525 | 1,520 | 1,525 | +0.07% | 5,100 | 102億3759万 | -0.78% | 10.2 | 1.56 |
| 07/22 | 1,536 | 1,536 | 1,524 | 1,524 | -0.26% | 5,500 | 102億3088万 | -0.85% | 10.19 | 1.56 |
| 07/21 | 1,532 | 1,532 | 1,525 | 1,528 | +0.07% | 8,500 | 102億5773万 | -0.52% | 10.22 | 1.56 |
| 07/17 | 1,533 | 1,533 | 1,520 | 1,527 | -0.52% | 6,900 | 102億5102万 | -0.59% | 10.21 | 1.56 |
| 07/16 | 1,538 | 1,538 | 1,529 | 1,535 | +0.13% | 7,300 | 103億472万 | 0% | 10.26 | 1.57 |
| 07/15 | 1,535 | 1,537 | 1,531 | 1,533 | -0.13% | 9,700 | 102億9130万 | -0.13% | 10.25 | 1.57 |
| 07/14 | 1,540 | 1,540 | 1,530 | 1,535 | -0.26% | 11,900 | 103億472万 | +0.07% | 10.26 | 1.57 |
| 07/13 | 1,545 | 1,545 | 1,534 | 1,539 | -0.39% | 6,100 | 103億3157万 | +0.33% | 10.29 | 1.58 |
| 07/10 | 1,540 | 1,545 | 1,533 | 1,545 | +0.39% | 7,500 | 103億7185万 | +0.78% | 10.33 | 1.58 |
| 07/09 | 1,544 | 1,544 | 1,538 | 1,539 | -0.19% | 2,100 | 103億3157万 | +0.46% | 10.29 | 1.58 |
| 07/08 | 1,559 | 1,559 | 1,540 | 1,542 | -0.52% | 3,900 | 103億5171万 | +0.72% | 10.31 | 1.58 |
| 07/07 | 1,557 | 1,557 | 1,546 | 1,550 | -0.39% | 6,500 | 104億542万 | +1.24% | 10.36 | 1.59 |
| 07/06 | 1,558 | 1,558 | 1,550 | 1,556 | 0% | 4,700 | 104億4570万 | +1.7% | 10.4 | 1.59 |
| 07/03 | 1,550 | 1,556 | 1,549 | 1,556 | +0.71% | 3,300 | 104億4570万 | +1.7% | 10.4 | 1.59 |
| 07/02 | 1,543 | 1,549 | 1,531 | 1,545 | 0% | 4,500 | 103億7185万 | +0.98% | 10.33 | 1.58 |
| 07/01 | 1,542 | 1,548 | 1,542 | 1,545 | +0.65% | 1,900 | 103億7185万 | +0.98% | 10.33 | 1.58 |
| 06/30 | 1,545 | 1,545 | 1,535 | 1,535 | +0.33% | 1,300 | 103億472万 | +0.26% | 10.26 | 1.57 |
| 06/29 | 1,536 | 1,537 | 1,530 | 1,530 | 0% | 2,800 | 102億7116万 | -0.07% | 10.23 | 1.57 |
| 06/26 | 1,536 | 1,536 | 1,529 | 1,530 | -0.2% | 2,600 | 102億7116万 | -0.13% | 10.23 | 1.57 |
| 06/25 | 1,548 | 1,548 | 1,533 | 1,533 | -0.26% | 2,200 | 102億9130万 | 0% | 10.25 | 1.57 |
| 06/24 | 1,535 | 1,541 | 1,529 | 1,537 | +0.13% | 2,600 | 103億1815万 | +0.26% | 10.28 | 1.57 |
| 06/23 | 1,538 | 1,539 | 1,524 | 1,535 | +0.33% | 1,500 | 103億472万 | +0.13% | 10.26 | 1.57 |
| 06/22 | 1,540 | 1,540 | 1,528 | 1,530 | -0.13% | 7,600 | 102億7116万 | -0.26% | 10.23 | 1.57 |
| 06/19 | 1,536 | 1,548 | 1,532 | 1,532 | +0.07% | 4,900 | 102億8458万 | -0.2% | 10.24 | 1.57 |
| 06/18 | 1,529 | 1,545 | 1,527 | 1,531 | +0.13% | 8,200 | 102億7787万 | -0.26% | 10.24 | 1.57 |
| 06/17 | 1,528 | 1,546 | 1,516 | 1,529 | +1.12% | 15,200 | 102億6444万 | -0.39% | 10.22 | 1.57 |
| 06/16 | 1,512 | 1,519 | 1,512 | 1,512 | 0% | 3,200 | 101億5032万 | -1.43% | 10.11 | 1.55 |
| 06/15 | 1,516 | 1,531 | 1,512 | 1,512 | -0.26% | 11,000 | 101億5032万 | -1.37% | 10.11 | 1.55 |
| 06/12 | 1,521 | 1,522 | 1,516 | 1,516 | -0.52% | 2,700 | 101億7717万 | -1.04% | 10.14 | 1.55 |
| 06/11 | 1,515 | 1,531 | 1,515 | 1,524 | +0.26% | 5,600 | 102億3088万 | -0.46% | 10.19 | 1.56 |
| 06/10 | 1,524 | 1,541 | 1,516 | 1,520 | -0.2% | 7,400 | 102億402万 | -0.59% | 10.16 | 1.56 |
| 06/09 | 1,517 | 1,525 | 1,517 | 1,523 | +0.26% | 2,200 | 102億2416万 | -0.33% | 10.18 | 1.56 |
| 06/08 | 1,513 | 1,524 | 1,513 | 1,519 | -0.33% | 1,100 | 101億9731万 | -0.52% | 10.16 | 1.56 |
| 06/05 | 1,511 | 1,527 | 1,511 | 1,524 | +0.86% | 2,000 | 102億3088万 | -0.13% | 10.19 | 1.56 |
| 06/04 | 1,526 | 1,526 | 1,511 | 1,511 | -1.31% | 4,900 | 101億4361万 | -0.92% | 10.1 | 1.55 |
| 06/03 | 1,541 | 1,541 | 1,529 | 1,531 | -0.65% | 5,800 | 102億7787万 | +0.39% | 10.24 | 1.57 |
| 06/02 | 1,537 | 1,552 | 1,533 | 1,541 | -0.13% | 4,000 | 103億4500万 | +1.12% | 10.3 | 1.58 |
| 06/01 | 1,563 | 1,563 | 1,535 | 1,543 | -1.28% | 6,400 | 103億5843万 | +1.31% | 10.32 | 1.58 |
| 05/29 | 1,550 | 1,563 | 1,550 | 1,563 | +0.77% | 7,700 | 104億9269万 | +2.69% | 10.45 | 1.6 |
| 05/28 | 1,558 | 1,559 | 1,545 | 1,551 | 0% | 2,500 | 104億1213万 | +2.04% | 10.37 | 1.59 |
| 05/27 | 1,555 | 1,559 | 1,550 | 1,551 | -0.19% | 7,800 | 104億1213万 | +2.17% | 10.37 | 1.59 |
| 05/26 | 1,556 | 1,556 | 1,550 | 1,554 | +0.52% | 4,200 | 104億3227万 | +2.44% | 10.39 | 1.59 |
| 05/25 | 1,559 | 1,560 | 1,541 | 1,546 | -0.19% | 6,500 | 103億7857万 | +2.05% | 10.34 | 1.58 |
| 05/22 | 1,560 | 1,560 | 1,547 | 1,549 | +0.06% | 2,700 | 103億9871万 | +2.31% | 10.36 | 1.59 |
| 05/21 | 1,550 | 1,550 | 1,536 | 1,548 | +0.45% | 6,500 | 103億9199万 | +2.38% | 10.35 | 1.58 |
| 05/20 | 1,545 | 1,545 | 1,534 | 1,541 | -0.52% | 5,600 | 103億4500万 | +1.99% | 10.3 | 1.58 |
| 05/19 | 1,545 | 1,549 | 1,536 | 1,549 | +0.19% | 5,400 | 103億9871万 | +2.58% | 10.36 | 1.59 |
| 05/18 | 1,548 | 1,550 | 1,540 | 1,546 | +0.39% | 3,000 | 103億7857万 | +2.45% | 10.34 | 1.58 |
| 05/15 | 1,553 | 1,563 | 1,540 | 1,540 | -0.06% | 6,700 | 103億3829万 | +2.19% | 10.3 | 1.58 |
| 05/14 | 1,580 | 1,588 | 1,541 | 1,541 | +3.35% | 28,200 | 103億4500万 | +2.26% | 10.3 | 1.58 |
| 05/13 | 1,489 | 1,497 | 1,482 | 1,491 | +0.27% | 21,800 | 100億934万 | -1% | 9.97 | 1.53 |
| 05/12 | 1,486 | 1,488 | 1,485 | 1,487 | +0.07% | 3,000 | 99億8249万 | -1.33% | 9.94 | 1.52 |
| 05/11 | 1,489 | 1,489 | 1,485 | 1,486 | +0.07% | 3,500 | 99億7578万 | -1.52% | 9.94 | 1.52 |
| 05/08 | 1,490 | 1,490 | 1,483 | 1,485 | +0.13% | 2,100 | 99億6906万 | -1.66% | 9.93 | 1.52 |
| 05/07 | 1,490 | 1,497 | 1,483 | 1,483 | -0.47% | 6,300 | 99億5564万 | -1.85% | 9.92 | 1.52 |
| 05/01 | 1,497 | 1,499 | 1,486 | 1,490 | -0.53% | 12,300 | 100億263万 | -1.59% | 9.96 | 1.53 |
| 04/30 | 1,504 | 1,504 | 1,496 | 1,498 | -0.13% | 7,300 | 100億5633万 | -1.25% | 10.02 | 1.53 |
| 04/28 | 1,500 | 1,504 | 1,497 | 1,500 | -0.27% | 11,800 | 100億6976万 | -1.25% | 10.03 | 1.54 |
| 04/27 | 1,506 | 1,510 | 1,501 | 1,504 | +0.07% | 8,900 | 100億9661万 | -1.12% | 10.06 | 1.54 |
| 04/24 | 1,503 | 1,505 | 1,500 | 1,503 | -0.27% | 10,400 | 100億8990万 | -1.31% | 10.05 | 1.54 |
| 04/23 | 1,507 | 1,507 | 1,500 | 1,507 | 0% | 18,700 | 101億1675万 | -1.18% | 10.08 | 1.54 |
| 04/22 | 1,518 | 1,518 | 1,501 | 1,507 | -0.72% | 9,700 | 101億1675万 | -1.37% | 10.08 | 1.54 |
| 04/21 | 1,519 | 1,523 | 1,504 | 1,518 | 0% | 6,900 | 101億9060万 | -0.91% | 10.15 | 1.55 |
| 04/20 | 1,506 | 1,519 | 1,505 | 1,518 | -0.07% | 4,400 | 101億9060万 | -1.04% | 10.15 | 1.55 |
| 04/17 | 1,516 | 1,519 | 1,510 | 1,519 | 0% | 5,300 | 101億9731万 | -1.17% | 10.16 | 1.56 |
| 04/16 | 1,513 | 1,521 | 1,513 | 1,519 | +0.46% | 8,000 | 101億9731万 | -1.36% | 10.16 | 1.56 |
| 04/15 | 1,523 | 1,523 | 1,509 | 1,512 | +0.53% | 7,500 | 101億5032万 | -2.07% | 10.11 | 1.55 |
| 04/14 | 1,511 | 1,515 | 1,504 | 1,504 | -0.79% | 12,400 | 100億9661万 | -2.84% | 10.06 | 1.54 |
| 04/13 | 1,525 | 1,525 | 1,509 | 1,516 | +0.33% | 8,000 | 101億7717万 | -2.38% | 10.14 | 1.55 |
| 04/10 | 1,521 | 1,527 | 1,505 | 1,511 | -0.2% | 13,400 | 101億4361万 | -2.95% | 10.1 | 1.55 |
| 04/09 | 1,523 | 1,523 | 1,501 | 1,514 | 0% | 27,600 | 101億6374万 | -3.13% | 10.12 | 1.55 |
| 04/08 | 1,520 | 1,527 | 1,514 | 1,514 | 0% | 15,200 | 101億6374万 | -3.32% | 10.12 | 1.55 |
| 04/07 | 1,524 | 1,529 | 1,510 | 1,514 | -0.79% | 16,100 | 101億6374万 | -3.57% | 10.12 | 1.55 |
| 04/06 | 1,523 | 1,529 | 1,523 | 1,526 | +0.13% | 3,800 | 102億4430万 | -3.17% | 10.2 | 1.56 |
| 04/03 | 1,523 | 1,526 | 1,513 | 1,524 | -0.13% | 12,000 | 102億3088万 | -3.67% | 10.19 | 1.56 |
| 04/02 | 1,524 | 1,531 | 1,519 | 1,526 | +0.13% | 3,500 | 102億4430万 | -3.84% | 10.2 | 1.56 |
| 04/01 | 1,516 | 1,527 | 1,515 | 1,524 | +1.06% | 12,900 | 102億3088万 | -4.33% | 10.19 | 1.56 |
| 03/31 | 1,516 | 1,524 | 1,508 | 1,508 | -0.53% | 7,400 | 101億2347万 | -5.63% | 11.78 | 1.51 |
| 03/30 | 1,528 | 1,534 | 1,515 | 1,516 | -3.25% | 13,600 | 101億7717万 | -5.49% | 11.84 | 1.51 |
| 03/27 | 1,553 | 1,570 | 1,553 | 1,567 | +0.45% | 5,200 | 105億1954万 | -2.67% | 12.24 | 1.56 |
| 03/26 | 1,568 | 1,568 | 1,550 | 1,560 | +0.32% | 3,500 | 104億7255万 | -3.23% | 12.18 | 1.56 |
| 03/25 | 1,559 | 1,571 | 1,555 | 1,555 | +0.71% | 10,000 | 104億3899万 | -3.72% | 12.15 | 1.55 |
| 03/24 | 1,549 | 1,553 | 1,542 | 1,544 | +0.39% | 19,000 | 103億6514万 | -4.51% | 12.06 | 1.54 |
| 03/23 | 1,565 | 1,565 | 1,526 | 1,538 | -2.1% | 13,100 | 103億2486万 | -5.24% | 12.01 | 1.54 |
| 03/19 | 1,578 | 1,579 | 1,564 | 1,571 | -0.76% | 5,700 | 105億4640万 | -3.68% | 12.27 | 1.57 |
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 | |
| 2022年 3月期 | 4,120 7/5 | 1,526 2/24 | 4,093,900 6/28 | 187億8720万 | 69億5856万 | +18.8% 3/24 | -31.96% 8/16 |
| 2023年 3月期 | 2,295 4/5 | 1,455 6/20 | 111,900 6/8 | 104億6520万 | 66億6506万 | +14.31% 11/28 | -17.54% 5/17 |
| 2024年 3月期 | 1,998 4/13 | 1,403 10/24 | 70,000 6/20 | 91億6242万 | 92億7239万 | +6.61% 6/20 | -8.16% 10/23 |
| 2025年 3月期 | 1,970 6/25 6/24 | 1,399 8/5 | 204,100 2/12 | 131億1503万 | 93億1367万 | +14.63% 5/14 | -14.99% 8/6 |
| 2026年 3月期 | 1,740 2/10 | 1,256 4/7 | 89,900 4/30 | 116億8092万 | 83億7723万 | +7.27% 5/16 | -5.63% 3/31 |
| 最新 | 1,515 2026/8/14 | 19,500 | 101億7288万 | -0.79% 1,527 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/08/14 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1,256円（2025/04/07） - 21%（1.21倍）
1,515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。
