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
3/27
- 前日 (3/26)
- 1,560
- 始値
- 1,553
- 高値
- 1,570
- 安値
- 1,553
- 終値 +0.45%
- 1,567
- 出来高 +48.57%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +0.9%
1,553 - 株価（25日）
移動平均値 - -2.67%
1,610 - 出来高（5日）
移動平均値 - -48.82%
10,160
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,553 | 1,570 | 1,553 | 1,567 | +0.45% | 5,200 | 105億1954万 | -2.67% | 12.72 | 1.62 |
| 03/26 | 1,568 | 1,568 | 1,550 | 1,560 | +0.32% | 3,500 | 104億7255万 | -3.23% | 12.66 | 1.61 |
| 03/25 | 1,559 | 1,571 | 1,555 | 1,555 | +0.71% | 10,000 | 104億3899万 | -3.72% | 12.62 | 1.6 |
| 03/24 | 1,549 | 1,553 | 1,542 | 1,544 | +0.39% | 19,000 | 103億6514万 | -4.51% | 12.53 | 1.59 |
| 03/23 | 1,565 | 1,565 | 1,526 | 1,538 | -2.1% | 13,100 | 103億2486万 | -5.24% | 12.48 | 1.59 |
| 03/19 | 1,578 | 1,579 | 1,564 | 1,571 | -0.76% | 5,700 | 105億4640万 | -3.68% | 12.75 | 1.62 |
| 03/18 | 1,588 | 1,588 | 1,576 | 1,583 | -0.31% | 8,400 | 106億2695万 | -3.3% | 12.85 | 1.63 |
| 03/17 | 1,577 | 1,589 | 1,576 | 1,588 | +0.89% | 2,500 | 106億6052万 | -3.29% | 12.89 | 1.64 |
| 03/16 | 1,576 | 1,588 | 1,574 | 1,574 | -1.5% | 8,000 | 105億6654万 | -4.49% | 12.78 | 1.62 |
| 03/13 | 1,571 | 1,599 | 1,570 | 1,598 | +0.38% | 12,800 | 107億2765万 | -3.39% | 12.97 | 1.65 |
| 03/12 | 1,621 | 1,622 | 1,579 | 1,592 | -1.61% | 21,300 | 106億8737万 | -3.98% | 12.92 | 1.64 |
| 03/11 | 1,629 | 1,630 | 1,601 | 1,618 | -0.06% | 6,600 | 108億6192万 | -2.65% | 13.13 | 1.67 |
| 03/10 | 1,631 | 1,631 | 1,606 | 1,619 | +0.25% | 5,900 | 108億6863万 | -2.76% | 13.14 | 1.67 |
| 03/09 | 1,603 | 1,615 | 1,582 | 1,615 | -1.4% | 17,800 | 108億4178万 | -3.18% | 13.11 | 1.66 |
| 03/06 | 1,638 | 1,639 | 1,622 | 1,638 | 0% | 2,500 | 109億9618万 | -1.92% | 13.3 | 1.69 |
| 03/05 | 1,641 | 1,643 | 1,619 | 1,638 | +2.31% | 4,000 | 109億9618万 | -1.97% | 13.3 | 1.69 |
| 03/04 | 1,629 | 1,630 | 1,590 | 1,601 | -1.29% | 17,100 | 107億4779万 | -4.36% | 12.99 | 1.65 |
| 03/03 | 1,680 | 1,680 | 1,622 | 1,622 | -2.11% | 14,200 | 108億8877万 | -3.28% | 13.17 | 1.67 |
| 03/02 | 1,661 | 1,672 | 1,657 | 1,657 | -0.48% | 8,000 | 111億2373万 | -1.49% | 13.45 | 1.71 |
| 02/27 | 1,661 | 1,670 | 1,650 | 1,665 | +0.48% | 10,900 | 111億7743万 | -1.07% | 13.51 | 1.72 |
| 02/26 | 1,677 | 1,689 | 1,655 | 1,657 | -1.19% | 8,200 | 111億2373万 | -1.6% | 13.45 | 1.71 |
| 02/25 | 1,650 | 1,698 | 1,649 | 1,677 | +1.64% | 16,400 | 112億5799万 | -0.47% | 13.61 | 1.73 |
| 02/24 | 1,638 | 1,661 | 1,633 | 1,650 | +0.12% | 16,800 | 110億7674万 | -2.02% | 13.39 | 1.7 |
| 02/20 | 1,673 | 1,684 | 1,648 | 1,648 | -1.08% | 4,200 | 110億6331万 | -2.14% | 13.38 | 1.7 |
| 02/19 | 1,656 | 1,671 | 1,645 | 1,666 | +2.02% | 13,500 | 111億8415万 | -1.07% | 13.52 | 1.72 |
| 02/18 | 1,622 | 1,651 | 1,620 | 1,633 | +0.86% | 20,500 | 109億6261万 | -2.91% | 13.25 | 1.68 |
| 02/17 | 1,612 | 1,624 | 1,600 | 1,619 | -0.12% | 13,400 | 108億6863万 | -3.75% | 13.14 | 1.67 |
| 02/16 | 1,600 | 1,621 | 1,563 | 1,621 | -4.59% | 85,300 | 108億8205万 | -3.68% | 13.16 | 1.67 |
| 02/13 | 1,722 | 1,738 | 1,698 | 1,699 | -1.34% | 11,300 | 114億568万 | +0.95% | 13.79 | 1.75 |
| 02/12 | 1,725 | 1,734 | 1,703 | 1,722 | 0% | 10,300 | 115億6009万 | +2.5% | 13.98 | 1.78 |
| 02/10 | 1,725 | 1,740 | 1,713 | 1,722 | +0.06% | 13,900 | 115億6009万 | +2.74% | 13.98 | 1.78 |
| 02/09 | 1,725 | 1,726 | 1,702 | 1,721 | +0.06% | 6,000 | 115億5337万 | +2.93% | 13.97 | 1.77 |
| 02/06 | 1,719 | 1,730 | 1,700 | 1,720 | 0% | 4,500 | 115億4666万 | +3.18% | 13.96 | 1.77 |
| 02/05 | 1,720 | 1,738 | 1,720 | 1,720 | +1.06% | 9,900 | 115億4666万 | +3.49% | 13.96 | 1.77 |
| 02/04 | 1,715 | 1,715 | 1,700 | 1,702 | -0.06% | 3,000 | 114億2582万 | +2.72% | 13.81 | 1.75 |
| 02/03 | 1,682 | 1,705 | 1,681 | 1,703 | +1.07% | 9,400 | 114億3254万 | +3.02% | 13.82 | 1.76 |
| 02/02 | 1,702 | 1,702 | 1,678 | 1,685 | -0.24% | 4,900 | 113億1170万 | +2.18% | 13.68 | 1.74 |
| 01/30 | 1,665 | 1,689 | 1,653 | 1,689 | +1.44% | 2,500 | 113億3855万 | +2.67% | 13.71 | 1.74 |
| 01/29 | 1,670 | 1,671 | 1,655 | 1,665 | -0.89% | 5,600 | 111億7743万 | +1.4% | 13.51 | 1.72 |
| 01/28 | 1,680 | 1,680 | 1,655 | 1,680 | -1% | 9,400 | 112億7813万 | +2.44% | 13.64 | 1.73 |
| 01/27 | 1,693 | 1,697 | 1,684 | 1,697 | +0.24% | 1,600 | 113億9226万 | +3.67% | 13.77 | 1.75 |
| 01/26 | 1,719 | 1,720 | 1,690 | 1,693 | -2.14% | 7,400 | 113億6540万 | +3.67% | 13.74 | 1.75 |
| 01/23 | 1,707 | 1,730 | 1,696 | 1,730 | +1.76% | 10,300 | 116億1379万 | +6.13% | 14.04 | 1.78 |
| 01/22 | 1,666 | 1,705 | 1,665 | 1,700 | +1.61% | 12,700 | 114億1240万 | +4.62% | 13.8 | 1.75 |
| 01/21 | 1,684 | 1,685 | 1,666 | 1,673 | -0.65% | 6,600 | 112億3014万 | +3.21% | 13.58 | 1.72 |
| 01/20 | 1,663 | 1,685 | 1,663 | 1,684 | +1.63% | 16,200 | 113億397万 | +4.08% | 13.67 | 1.74 |
| 01/19 | 1,650 | 1,664 | 1,647 | 1,657 | +0.61% | 7,500 | 111億2274万 | +2.6% | 13.45 | 1.71 |
| 01/16 | 1,642 | 1,652 | 1,640 | 1,647 | +0.24% | 8,000 | 110億5561万 | +2.11% | 13.37 | 1.7 |
| 01/15 | 1,635 | 1,643 | 1,634 | 1,643 | +0.37% | 10,400 | 110億2876万 | +1.92% | 13.34 | 1.69 |
| 01/14 | 1,634 | 1,650 | 1,633 | 1,637 | +0.31% | 10,500 | 109億8848万 | +1.61% | 13.29 | 1.69 |
| 01/13 | 1,632 | 1,638 | 1,626 | 1,632 | +0.43% | 11,200 | 109億5492万 | +1.37% | 13.25 | 1.68 |
| 01/09 | 1,627 | 1,628 | 1,622 | 1,625 | -0.12% | 5,900 | 109億793万 | +0.99% | 13.19 | 1.68 |
| 01/08 | 1,626 | 1,629 | 1,623 | 1,627 | +0.06% | 3,200 | 109億2136万 | +1.12% | 13.21 | 1.68 |
| 01/07 | 1,627 | 1,627 | 1,619 | 1,626 | 0% | 6,400 | 109億1465万 | +1.12% | 13.2 | 1.68 |
| 01/06 | 1,609 | 1,645 | 1,608 | 1,626 | +1.06% | 22,200 | 109億1465万 | +1.12% | 13.2 | 1.68 |
| 01/05 | 1,606 | 1,609 | 1,604 | 1,609 | +0.31% | 11,700 | 108億53万 | +0.12% | 13.06 | 1.66 |
| 2025 | ||||||||||
| 12/30 | 1,601 | 1,610 | 1,599 | 1,604 | +0.12% | 7,500 | 107億6697万 | -0.19% | 13.02 | 1.65 |
| 12/29 | 1,600 | 1,604 | 1,600 | 1,602 | +0.31% | 6,000 | 107億5354万 | -0.31% | 13 | 1.65 |
| 12/26 | 1,591 | 1,601 | 1,591 | 1,597 | 0% | 36,900 | 107億1998万 | -0.56% | 12.96 | 1.65 |
| 12/25 | 1,594 | 1,600 | 1,591 | 1,597 | +0.19% | 7,800 | 107億1998万 | -0.56% | 12.96 | 1.65 |
| 12/24 | 1,605 | 1,605 | 1,592 | 1,594 | -0.56% | 8,000 | 106億9984万 | -0.75% | 12.94 | 1.64 |
| 12/23 | 1,602 | 1,608 | 1,599 | 1,603 | -0.12% | 7,200 | 107億6026万 | -0.19% | 13.01 | 1.65 |
| 12/22 | 1,609 | 1,611 | 1,605 | 1,605 | -0.25% | 7,400 | 107億7240万 | 0% | 13.03 | 1.65 |
| 12/19 | 1,610 | 1,611 | 1,600 | 1,609 | +0.12% | 9,900 | 107億9924万 | +0.19% | 13.06 | 1.66 |
| 12/18 | 1,602 | 1,612 | 1,602 | 1,607 | +0.06% | 2,000 | 107億8582万 | 0% | 13.04 | 1.66 |
| 12/17 | 1,605 | 1,607 | 1,604 | 1,606 | +0.19% | 2,400 | 107億7911万 | -0.12% | 13.04 | 1.66 |
| 12/16 | 1,616 | 1,616 | 1,600 | 1,603 | -0.43% | 2,200 | 107億5897万 | -0.31% | 13.01 | 1.65 |
| 12/15 | 1,595 | 1,610 | 1,595 | 1,610 | +0.63% | 2,300 | 108億596万 | +0.06% | 13.07 | 1.66 |
| 12/12 | 1,591 | 1,604 | 1,591 | 1,600 | -0.06% | 7,300 | 107億3884万 | -0.56% | 12.99 | 1.65 |
| 12/11 | 1,610 | 1,610 | 1,601 | 1,601 | 0% | 3,300 | 107億4555万 | -0.62% | 12.99 | 1.65 |
| 12/10 | 1,614 | 1,619 | 1,600 | 1,601 | -0.81% | 14,000 | 107億4555万 | -0.74% | 12.99 | 1.65 |
| 12/09 | 1,622 | 1,622 | 1,610 | 1,614 | -0.49% | 4,800 | 108億3280万 | 0% | 13.1 | 1.66 |
| 12/08 | 1,617 | 1,624 | 1,616 | 1,622 | +0.87% | 4,700 | 108億8650万 | +0.5% | 13.17 | 1.67 |
| 12/05 | 1,617 | 1,618 | 1,605 | 1,608 | -0.25% | 6,100 | 107億9253万 | -0.43% | 13.05 | 1.66 |
| 12/04 | 1,620 | 1,624 | 1,612 | 1,612 | -0.19% | 5,100 | 108億1938万 | -0.19% | 13.08 | 1.66 |
| 12/03 | 1,620 | 1,626 | 1,615 | 1,615 | -0.31% | 8,800 | 108億3951万 | 0% | 13.11 | 1.66 |
| 12/02 | 1,616 | 1,627 | 1,616 | 1,620 | +0.25% | 7,200 | 108億7307万 | +0.37% | 13.15 | 1.67 |
| 12/01 | 1,624 | 1,627 | 1,612 | 1,616 | -0.06% | 8,400 | 108億4623万 | +0.12% | 13.12 | 1.67 |
| 11/28 | 1,611 | 1,631 | 1,611 | 1,617 | +0.31% | 8,700 | 108億5294万 | +0.25% | 13.12 | 1.67 |
| 11/27 | 1,605 | 1,618 | 1,596 | 1,612 | +0.62% | 7,300 | 108億1938万 | 0% | 13.08 | 1.66 |
| 11/26 | 1,590 | 1,605 | 1,590 | 1,602 | +0.75% | 8,800 | 107億5226万 | -0.62% | 13 | 1.65 |
| 11/25 | 1,584 | 1,599 | 1,584 | 1,590 | +0.25% | 6,800 | 106億7172万 | -1.36% | 12.91 | 1.64 |
| 11/21 | 1,580 | 1,600 | 1,580 | 1,586 | -0.63% | 9,200 | 106億4487万 | -1.61% | 12.87 | 1.63 |
| 11/20 | 1,599 | 1,599 | 1,584 | 1,596 | -0.19% | 2,600 | 107億1199万 | -1.12% | 12.95 | 1.64 |
| 11/19 | 1,584 | 1,599 | 1,582 | 1,599 | +0.57% | 4,700 | 107億3213万 | -0.99% | 12.98 | 1.65 |
| 11/18 | 1,589 | 1,608 | 1,588 | 1,590 | -0.19% | 12,800 | 106億7172万 | -1.49% | 12.91 | 1.64 |
| 11/17 | 1,614 | 1,616 | 1,588 | 1,593 | -2.09% | 17,700 | 106億9186万 | -1.24% | 12.93 | 1.64 |
| 11/14 | 1,627 | 1,628 | 1,610 | 1,627 | 0% | 10,900 | 109億2006万 | +0.93% | 13.21 | 1.68 |
| 11/13 | 1,631 | 1,633 | 1,619 | 1,627 | -0.18% | 12,700 | 109億2006万 | +1.06% | 13.21 | 1.68 |
| 11/12 | 1,613 | 1,637 | 1,613 | 1,630 | +1.12% | 9,400 | 109億4019万 | +1.37% | 13.23 | 1.68 |
| 11/11 | 1,615 | 1,628 | 1,612 | 1,612 | -0.19% | 5,800 | 108億1938万 | +0.37% | 13.08 | 1.66 |
| 11/10 | 1,621 | 1,639 | 1,610 | 1,615 | -1.04% | 11,300 | 108億3951万 | +0.69% | 13.11 | 1.66 |
| 11/07 | 1,638 | 1,643 | 1,632 | 1,632 | -0.31% | 6,300 | 109億5362万 | +1.94% | 13.25 | 1.68 |
| 11/06 | 1,647 | 1,647 | 1,637 | 1,637 | -0.3% | 6,600 | 109億8717万 | +2.38% | 13.29 | 1.69 |
| 11/05 | 1,620 | 1,642 | 1,619 | 1,642 | +0.92% | 25,600 | 110億2073万 | +2.75% | 13.33 | 1.69 |
| 11/04 | 1,635 | 1,642 | 1,627 | 1,627 | -0.37% | 5,900 | 109億2006万 | +1.81% | 13.21 | 1.68 |
| 10/31 | 1,641 | 1,641 | 1,621 | 1,633 | -0.12% | 13,800 | 109億6033万 | +2.13% | 13.25 | 1.68 |
| 10/30 | 1,608 | 1,647 | 1,607 | 1,635 | +1.74% | 30,800 | 109億7375万 | +2.25% | 13.27 | 1.69 |
| 10/29 | 1,601 | 1,610 | 1,601 | 1,607 | +0.12% | 5,400 | 107億8582万 | +0.5% | 13.04 | 1.66 |
| 10/28 | 1,611 | 1,615 | 1,603 | 1,605 | -0.19% | 8,500 | 107億7240万 | +0.31% | 13.03 | 1.65 |
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 |
| 最新 | 1,567 2026/3/27 | 5,200 | 105億1954万 | -2.67% 1,610 | |||
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）
- 2026/03/27 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,256円（2025/04/07） - 25%（1.25倍）
1,567円（3/27）
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。
