- 7384
- 2026/09/15
- 時価
- 1478億円
- PER 予
- 20.87倍
- 2023年以降
- 1-45.73倍
（2023-2026年） - PBR
- 0.86倍
- 2023年以降
- 0.23-0.56倍
（2023-2026年） - 配当 予
- 1.94%
- ROE 予
- 4.11%
- ROA 予
- 0.12%
- 資料
- Link
- CSV,JSON
プロクレア HD（7384）の株価チャート
株価
9/16
- 前日 (9/15)
- 5,160
- 始値
- 5,230
- 高値
- 5,380
- 安値
- 5,200
- 終値 +2.13%
- 5,270
- 出来高 +43.82%
- 119,800
乖離率
- 株価（5日）
移動平均値 - +2.41%
5,146 - 株価（25日）
移動平均値 - +10.81%
4,756 - 出来高（5日）
移動平均値 - +16.06%
103,220
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 5,230 | 5,380 | 5,200 | 5,270 | +2.13% | 119,800 | - | +10.81% | - | - |
| 09/15 | 5,160 | 5,230 | 5,080 | 5,160 | 0% | 83,300 | - | +9.37% | - | - |
| 09/14 | 5,050 | 5,230 | 5,040 | 5,160 | +0.98% | 83,800 | - | +10.26% | - | - |
| 09/11 | 4,940 | 5,170 | 4,825 | 5,110 | +1.59% | 132,700 | - | +9.99% | - | - |
| 09/10 | 4,915 | 5,070 | 4,900 | 5,030 | +2.34% | 96,500 | - | +8.99% | - | - |
| 09/09 | 4,920 | 5,040 | 4,845 | 4,915 | -0.3% | 121,100 | - | +7.29% | - | - |
| 09/08 | 4,975 | 5,100 | 4,930 | 4,930 | -1.4% | 99,500 | - | +8.4% | - | - |
| 09/07 | 4,820 | 5,030 | 4,820 | 5,000 | +3.73% | 100,500 | - | +10.77% | - | - |
| 09/04 | 4,880 | 4,945 | 4,675 | 4,820 | -0.62% | 112,000 | - | +7.73% | - | - |
| 09/03 | 4,705 | 4,955 | 4,695 | 4,850 | +4.64% | 165,500 | - | +9.33% | - | - |
| 09/02 | 4,500 | 4,660 | 4,445 | 4,635 | +1.98% | 81,000 | - | +5.27% | - | - |
| 09/01 | 4,640 | 4,640 | 4,520 | 4,545 | -2.05% | 82,000 | - | +3.6% | - | - |
| 08/31 | 4,610 | 4,690 | 4,550 | 4,640 | -0.22% | 80,600 | - | +5.89% | - | - |
| 08/28 | 4,515 | 4,735 | 4,505 | 4,650 | +1.53% | 67,700 | - | +6.43% | - | - |
| 08/27 | 4,565 | 4,615 | 4,515 | 4,580 | +0.99% | 57,600 | - | +5.21% | - | - |
| 08/26 | 4,530 | 4,600 | 4,500 | 4,535 | +1.23% | 60,800 | - | +4.61% | - | - |
| 08/25 | 4,410 | 4,565 | 4,380 | 4,480 | +2.4% | 66,000 | - | +3.85% | - | - |
| 08/24 | 4,505 | 4,505 | 4,325 | 4,375 | -2.34% | 94,300 | - | +2.01% | - | - |
| 08/21 | 4,435 | 4,490 | 4,375 | 4,480 | +1.59% | 73,700 | - | +4.67% | - | - |
| 08/20 | 4,510 | 4,585 | 4,370 | 4,410 | -2.65% | 107,900 | - | +3.3% | - | - |
| 08/19 | 4,690 | 4,715 | 4,480 | 4,530 | -6.21% | 141,700 | - | +6.39% | - | - |
| 08/18 | 4,820 | 4,950 | 4,810 | 4,830 | +1.36% | 124,600 | - | +13.97% | - | - |
| 08/17 | 4,570 | 4,795 | 4,560 | 4,765 | +3.03% | 92,600 | - | +13.26% | - | - |
| 08/14 | 4,640 | 4,835 | 4,590 | 4,625 | +0.87% | 136,500 | - | +10.62% | - | - |
| 08/13 | 4,305 | 4,630 | 4,300 | 4,585 | +6.38% | 160,400 | - | +10.11% | - | - |
| 08/12 | 4,265 | 4,350 | 4,250 | 4,310 | +2.38% | 61,400 | - | +4.06% | - | - |
| 08/10 | 4,315 | 4,320 | 4,180 | 4,210 | -2.43% | 78,400 | - | +1.84% | - | - |
| 08/07 | 4,375 | 4,465 | 4,285 | 4,315 | -0.23% | 97,500 | - | +4.56% | - | - |
| 08/06 | 4,050 | 4,370 | 4,050 | 4,325 | +3.22% | 118,900 | - | +5.21% | - | - |
| 08/05 | 4,135 | 4,200 | 4,085 | 4,190 | +2.44% | 61,600 | - | +2.5% | - | - |
| 08/04 | 4,015 | 4,145 | 4,010 | 4,090 | +0.49% | 78,500 | - | +0.52% | - | - |
| 08/03 | 4,035 | 4,075 | 3,860 | 4,070 | +1.75% | 91,200 | - | +0.42% | - | - |
| 07/31 | 3,945 | 4,060 | 3,845 | 4,000 | +3.09% | 90,200 | - | -0.82% | - | - |
| 07/30 | 3,885 | 3,940 | 3,840 | 3,880 | -3.6% | 99,400 | - | -3.29% | - | - |
| 07/29 | 4,210 | 4,210 | 3,970 | 4,025 | -4.73% | 127,100 | - | +0.73% | - | - |
| 07/28 | 4,350 | 4,350 | 4,210 | 4,225 | -4.3% | 105,100 | - | +6.29% | - | - |
| 07/27 | 4,350 | 4,450 | 4,335 | 4,415 | +1.96% | 77,700 | - | +11.94% | - | - |
| 07/24 | 4,245 | 4,375 | 4,225 | 4,330 | +1.88% | 103,600 | - | +10.86% | - | - |
| 07/23 | 4,095 | 4,270 | 4,060 | 4,250 | +3.28% | 83,500 | - | +9.65% | - | - |
| 07/22 | 4,090 | 4,180 | 4,050 | 4,115 | +2.24% | 82,500 | - | +6.91% | - | - |
| 07/21 | 3,930 | 4,070 | 3,840 | 4,025 | +4.27% | 93,700 | - | +5.15% | - | - |
| 07/17 | 4,095 | 4,100 | 3,820 | 3,860 | -6.54% | 134,300 | - | +1.26% | - | - |
| 07/16 | 4,210 | 4,210 | 4,085 | 4,130 | -1.9% | 48,400 | - | +8.71% | - | - |
| 07/15 | 4,130 | 4,230 | 4,085 | 4,210 | +1.94% | 93,100 | - | +11.52% | - | - |
| 07/14 | 4,100 | 4,135 | 3,975 | 4,130 | +2.23% | 93,500 | - | +10.07% | - | - |
| 07/13 | 4,110 | 4,140 | 3,990 | 4,040 | -0.62% | 103,200 | - | +8.02% | - | - |
| 07/10 | 4,150 | 4,195 | 4,045 | 4,065 | -0.85% | 82,400 | - | +9.04% | - | - |
| 07/09 | 4,175 | 4,175 | 4,070 | 4,100 | -2.26% | 85,200 | - | +10.1% | - | - |
| 07/08 | 4,020 | 4,240 | 4,010 | 4,195 | +3.58% | 120,200 | - | +12.98% | - | - |
| 07/07 | 4,095 | 4,215 | 4,040 | 4,050 | -1.1% | 114,300 | - | +9.67% | - | - |
| 07/06 | 4,030 | 4,095 | 3,980 | 4,095 | +0.99% | 108,400 | - | +11.1% | - | - |
| 07/03 | 3,955 | 4,085 | 3,875 | 4,055 | +3.58% | 157,800 | - | +10.25% | - | - |
| 07/02 | 3,795 | 4,030 | 3,790 | 3,915 | +4.54% | 224,300 | - | +6.62% | - | - |
| 07/01 | 3,755 | 3,800 | 3,690 | 3,745 | +0.67% | 111,700 | - | +2.24% | - | - |
| 06/30 | 3,720 | 3,805 | 3,660 | 3,720 | +0.81% | 151,200 | - | +1.75% | - | - |
| 06/29 | 3,565 | 3,720 | 3,555 | 3,690 | +3.8% | 151,300 | - | +1.23% | - | - |
| 06/26 | 3,490 | 3,610 | 3,485 | 3,555 | +2.01% | 62,900 | - | -2.42% | - | - |
| 06/25 | 3,485 | 3,520 | 3,470 | 3,485 | 0% | 79,300 | - | -4.63% | - | - |
| 06/24 | 3,455 | 3,500 | 3,405 | 3,485 | -0.29% | 84,400 | - | -5.04% | - | - |
| 06/23 | 3,515 | 3,515 | 3,445 | 3,495 | +1.16% | 80,000 | - | -5.08% | - | - |
| 06/22 | 3,445 | 3,500 | 3,400 | 3,455 | +0.29% | 99,400 | - | -6.47% | - | - |
| 06/19 | 3,560 | 3,595 | 3,340 | 3,445 | -4.04% | 169,000 | - | -6.89% | - | - |
| 06/18 | 3,605 | 3,620 | 3,540 | 3,590 | +0.42% | 104,400 | - | -2.97% | - | - |
| 06/17 | 3,605 | 3,645 | 3,550 | 3,575 | -0.69% | 59,700 | - | -3.25% | - | - |
| 06/16 | 3,645 | 3,645 | 3,535 | 3,600 | -0.28% | 65,300 | - | -2.47% | - | - |
| 06/15 | 3,600 | 3,680 | 3,585 | 3,610 | +1.69% | 92,300 | - | -2.11% | - | - |
| 06/12 | 3,590 | 3,625 | 3,500 | 3,550 | +0.85% | 214,100 | - | -3.69% | - | - |
| 06/11 | 3,645 | 3,690 | 3,465 | 3,520 | -3.43% | 321,200 | - | -4.56% | - | - |
| 06/10 | 3,825 | 3,930 | 3,605 | 3,645 | -4.83% | 550,800 | - | -1.27% | - | - |
| 06/09 | 3,785 | 3,885 | 3,710 | 3,830 | +2.68% | 124,300 | - | +3.88% | - | - |
| 06/08 | 3,910 | 3,950 | 3,640 | 3,730 | -5.81% | 399,100 | - | +1.41% | - | - |
| 06/05 | 3,880 | 3,990 | 3,855 | 3,960 | +3.39% | 91,000 | - | +7.81% | - | - |
| 06/04 | 3,695 | 3,940 | 3,650 | 3,830 | +3.65% | 125,400 | - | +4.9% | - | - |
| 06/03 | 3,875 | 3,875 | 3,675 | 3,695 | -4.65% | 194,800 | - | +1.62% | - | - |
| 06/02 | 3,840 | 3,885 | 3,730 | 3,875 | -0.51% | 85,300 | - | +6.84% | - | - |
| 06/01 | 3,895 | 3,940 | 3,800 | 3,895 | -0.51% | 182,900 | - | +7.89% | - | - |
| 05/29 | 3,725 | 4,015 | 3,700 | 3,915 | +6.1% | 197,000 | - | +8.87% | - | - |
| 05/28 | 3,515 | 3,715 | 3,410 | 3,690 | +3.8% | 147,200 | - | +2.67% | - | - |
| 05/27 | 3,435 | 3,575 | 3,385 | 3,555 | +3.34% | 139,400 | - | -1.2% | - | - |
| 05/26 | 3,680 | 3,715 | 3,435 | 3,440 | -5.88% | 360,600 | - | -4.6% | - | - |
| 05/25 | 3,795 | 3,890 | 3,625 | 3,655 | -4.32% | 346,600 | - | +1.13% | - | - |
| 05/22 | 3,920 | 4,025 | 3,620 | 3,820 | -1.55% | 351,500 | - | +5.85% | - | - |
| 05/21 | 3,815 | 3,940 | 3,815 | 3,880 | +2.11% | 109,100 | - | +8.08% | - | - |
| 05/20 | 3,800 | 3,850 | 3,710 | 3,800 | +0.53% | 84,300 | - | +6.59% | - | - |
| 05/19 | 3,695 | 3,790 | 3,685 | 3,780 | +4.28% | 127,500 | - | +6.78% | - | - |
| 05/18 | 3,490 | 3,725 | 3,470 | 3,625 | +5.22% | 235,000 | - | +3.1% | - | - |
| 05/15 | 3,450 | 3,490 | 3,365 | 3,445 | 0% | 95,500 | - | -1.52% | - | - |
| 05/14 | 3,480 | 3,490 | 3,430 | 3,445 | -1.01% | 71,200 | - | -1.2% | - | - |
| 05/13 | 3,535 | 3,610 | 3,475 | 3,480 | -1.56% | 117,600 | - | +0.14% | - | - |
| 05/12 | 3,575 | 3,600 | 3,485 | 3,535 | -0.84% | 86,400 | - | +2.08% | - | - |
| 05/11 | 3,580 | 3,630 | 3,550 | 3,565 | -0.42% | 92,200 | - | +3.3% | - | - |
| 05/08 | 3,555 | 3,675 | 3,400 | 3,580 | -1.24% | 250,600 | - | +4.28% | - | - |
| 05/07 | 3,665 | 3,695 | 3,580 | 3,625 | +2.84% | 213,400 | - | +6.09% | - | - |
| 05/01 | 3,635 | 3,650 | 3,445 | 3,525 | -1.95% | 104,500 | - | +3.77% | - | - |
| 04/30 | 3,545 | 3,635 | 3,525 | 3,595 | -0.55% | 89,400 | - | +6.27% | - | - |
| 04/28 | 3,460 | 3,615 | 3,440 | 3,615 | +5.7% | 102,700 | - | +7.37% | - | - |
| 04/27 | 3,425 | 3,465 | 3,385 | 3,420 | -0.44% | 89,200 | - | +2.24% | - | - |
| 04/24 | 3,455 | 3,485 | 3,400 | 3,435 | -1.43% | 79,700 | - | +3.25% | - | - |
| 04/23 | 3,420 | 3,490 | 3,385 | 3,485 | +1.31% | 101,700 | - | +5.22% | - | - |
| 04/22 | 3,565 | 3,580 | 3,395 | 3,440 | -2.96% | 151,100 | - | +4.24% | - | - |
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 | 2,387 2/1 | 1,718 4/19 | 201,300 10/28 | 684億893万 | - | +8.25% 1/13 | -11.38% 3/16 |
| 2024年 3月期 | 2,231 5/18 | 1,793 12/21 | 242,100 10/30 | 639億3813万 | 513億8550万 | +4.52% 9/14 | -7.69% 10/4 |
| 2025年 3月期 | 1,975 6/27 | 1,606 8/5 | 153,800 3/27 | 566億144万 | 460億2628万 | +6.63% 6/27 | -22.79% 4/7 |
| 2026年 3月期 | 3,220 3/25 | 1,303 4/7 | 376,300 12/23 | 922億8184万 | 373億4262万 | +24.91% 1/23 | -4.99% 5/22 |
| 最新 | 5,270 2026/9/16 | 119,800 | 1510億3270万 | +10.81% 4,756 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/16 vs 2025/12/30
- 142%（2.42倍）
- 過去安値
1,303円（2025/04/07） - 304%（4.04倍）
5,270円（9/16）
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。
