プロクレア HD（7384）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,690
- 始値
- 3,725
- 高値
- 4,015
- 安値
- 3,700
- 終値 +6.1%
- 3,915
- 出来高 +33.83%
- 197,000
乖離率
- 株価（5日）
移動平均値 - +7.23%
3,651 - 株価（25日）
移動平均値 - +8.87%
3,596 - 出来高（5日）
移動平均値 - -17.28%
238,160
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,725 | 4,015 | 3,700 | 3,915 | +6.1% | 197,000 | 1121億9981万 | +8.87% | 15.84 | 0.68 |
| 05/28 | 3,515 | 3,715 | 3,410 | 3,690 | +3.8% | 147,200 | 1057億5155万 | +2.67% | 14.93 | 0.64 |
| 05/27 | 3,435 | 3,575 | 3,385 | 3,555 | +3.34% | 139,400 | 1018億8259万 | -1.2% | 14.38 | 0.62 |
| 05/26 | 3,680 | 3,715 | 3,435 | 3,440 | -5.88% | 360,600 | 985億8681万 | -4.6% | 13.91 | 0.6 |
| 05/25 | 3,795 | 3,890 | 3,625 | 3,655 | -4.32% | 346,600 | 1047億4848万 | +1.13% | 14.78 | 0.64 |
| 05/22 | 3,920 | 4,025 | 3,620 | 3,820 | -1.55% | 351,500 | 1094億7721万 | +5.85% | 15.45 | 0.66 |
| 05/21 | 3,815 | 3,940 | 3,815 | 3,880 | +2.11% | 109,100 | 1111億9675万 | +8.08% | 15.69 | 0.67 |
| 05/20 | 3,800 | 3,850 | 3,710 | 3,800 | +0.53% | 84,300 | 1089億403万 | +6.59% | 15.37 | 0.66 |
| 05/19 | 3,695 | 3,790 | 3,685 | 3,780 | +4.28% | 127,500 | 1083億3085万 | +6.78% | 15.29 | 0.66 |
| 05/18 | 3,490 | 3,725 | 3,470 | 3,625 | +5.22% | 235,000 | 1038億8871万 | +3.1% | 14.66 | 0.63 |
| 05/15 | 3,450 | 3,490 | 3,365 | 3,445 | 0% | 95,500 | 987億3010万 | -1.52% | 13.94 | 0.6 |
| 05/14 | 3,480 | 3,490 | 3,430 | 3,445 | -1.01% | 71,200 | 987億3010万 | -1.2% | 13.94 | 0.6 |
| 05/13 | 3,535 | 3,610 | 3,475 | 3,480 | -1.56% | 117,600 | 997億3317万 | +0.14% | 14.08 | 0.61 |
| 05/12 | 3,575 | 3,600 | 3,485 | 3,535 | -0.84% | 86,400 | 1013億941万 | +2.08% | 14.3 | 0.61 |
| 05/11 | 3,580 | 3,630 | 3,550 | 3,565 | -0.42% | 92,200 | 1021億6918万 | +3.3% | 14.42 | 0.62 |
| 05/08 | 3,555 | 3,675 | 3,400 | 3,580 | -1.24% | 250,600 | 1025億9906万 | +4.28% | 14.48 | 0.62 |
| 05/07 | 3,665 | 3,695 | 3,580 | 3,625 | +2.84% | 213,400 | 1038億8871万 | +6.09% | 14.66 | 0.63 |
| 05/01 | 3,635 | 3,650 | 3,445 | 3,525 | -1.95% | 104,500 | 1010億2282万 | +3.77% | 14.26 | 0.61 |
| 04/30 | 3,545 | 3,635 | 3,525 | 3,595 | -0.55% | 89,400 | 1030億2895万 | +6.27% | 14.54 | 0.63 |
| 04/28 | 3,460 | 3,615 | 3,440 | 3,615 | +5.7% | 102,700 | 1036億212万 | +7.37% | 14.62 | 0.63 |
| 04/27 | 3,425 | 3,465 | 3,385 | 3,420 | -0.44% | 89,200 | 980億1363万 | +2.24% | 13.83 | 0.59 |
| 04/24 | 3,455 | 3,485 | 3,400 | 3,435 | -1.43% | 79,700 | 984億4351万 | +3.25% | 13.89 | 0.6 |
| 04/23 | 3,420 | 3,490 | 3,385 | 3,485 | +1.31% | 101,700 | 998億7646万 | +5.22% | 14.1 | 0.61 |
| 04/22 | 3,565 | 3,580 | 3,395 | 3,440 | -2.96% | 151,100 | 985億8681万 | +4.24% | 13.91 | 0.6 |
| 04/21 | 3,875 | 3,875 | 3,515 | 3,545 | -8.4% | 220,100 | 1015億9600万 | +7.95% | 14.34 | 0.62 |
| 04/20 | 3,810 | 3,900 | 3,740 | 3,870 | +2.11% | 119,900 | 1109億1016万 | +18.57% | 15.65 | 0.67 |
| 04/17 | 3,710 | 3,800 | 3,710 | 3,790 | +1.07% | 173,600 | 1086億1744万 | +17.26% | 15.33 | 0.66 |
| 04/16 | 3,660 | 3,765 | 3,650 | 3,750 | +2.74% | 118,000 | 1074億7108万 | +17.11% | 15.17 | 0.65 |
| 04/15 | 3,540 | 3,655 | 3,535 | 3,650 | +3.55% | 126,900 | 1046億519万 | +14.92% | 14.76 | 0.63 |
| 04/14 | 3,350 | 3,525 | 3,340 | 3,525 | +5.22% | 123,900 | 1010億2282万 | +11.76% | 14.26 | 0.61 |
| 04/13 | 3,255 | 3,380 | 3,255 | 3,350 | +3.08% | 142,800 | 960億750万 | +7.06% | 13.55 | 0.58 |
| 04/10 | 3,215 | 3,290 | 3,170 | 3,250 | +2.2% | 112,300 | 931億4161万 | +4.27% | 13.15 | 0.57 |
| 04/09 | 3,180 | 3,210 | 3,125 | 3,180 | 0% | 105,200 | 911億3548万 | +2.25% | 12.86 | 0.55 |
| 04/08 | 3,240 | 3,250 | 3,130 | 3,180 | +0.32% | 127,400 | 911億3548万 | +2.65% | 12.86 | 0.55 |
| 04/07 | 3,185 | 3,195 | 3,105 | 3,170 | +0.32% | 72,400 | 908億4889万 | +2.49% | 12.82 | 0.55 |
| 04/06 | 3,160 | 3,190 | 3,150 | 3,160 | 0% | 58,100 | 905億6230万 | +2.33% | 12.78 | 0.55 |
| 04/03 | 3,190 | 3,230 | 3,150 | 3,160 | -0.32% | 41,200 | 905億6230万 | +2.56% | 12.78 | 0.55 |
| 04/02 | 3,300 | 3,335 | 3,170 | 3,170 | -2.46% | 105,900 | 908億4889万 | +3.16% | 12.82 | 0.55 |
| 04/01 | 3,220 | 3,280 | 3,180 | 3,250 | +4.5% | 147,700 | 931億4161万 | +6.11% | 13.15 | 0.57 |
| 03/31 | 3,095 | 3,200 | 3,095 | 3,110 | -1.74% | 100,900 | 891億2935万 | +1.9% | 23.28 | 0.54 |
| 03/30 | 2,997 | 3,165 | 2,989 | 3,165 | +0.64% | 169,600 | 907億559万 | +4.04% | 23.68 | 0.55 |
| 03/27 | 3,140 | 3,175 | 3,060 | 3,145 | -0.32% | 154,100 | 901億3241万 | +3.8% | 23.53 | 0.55 |
| 03/26 | 3,210 | 3,210 | 3,130 | 3,155 | -1.41% | 74,600 | 904億1900万 | +4.57% | 23.6 | 0.55 |
| 03/25 | 3,150 | 3,220 | 3,150 | 3,200 | +4.4% | 80,700 | 917億866万 | +6.63% | 23.94 | 0.56 |
| 03/24 | 3,025 | 3,110 | 3,025 | 3,065 | +3.06% | 59,800 | 878億3970万 | +2.68% | 22.93 | 0.53 |
| 03/23 | 3,000 | 3,025 | 2,946 | 2,974 | -3.13% | 126,400 | 852億3173万 | -0.03% | 22.25 | 0.52 |
| 03/19 | 3,105 | 3,150 | 3,070 | 3,070 | -3.31% | 70,500 | 879億8299万 | +3.33% | 22.97 | 0.53 |
| 03/18 | 3,095 | 3,175 | 3,040 | 3,175 | +4.44% | 80,800 | 909億9218万 | +7.19% | 23.75 | 0.55 |
| 03/17 | 3,090 | 3,165 | 3,035 | 3,040 | -0.49% | 55,800 | 871億2322万 | +3.16% | 22.74 | 0.53 |
| 03/16 | 3,055 | 3,080 | 3,015 | 3,055 | -0.16% | 70,500 | 875億5311万 | +3.84% | 22.86 | 0.53 |
| 03/13 | 2,995 | 3,115 | 2,995 | 3,060 | +0.82% | 96,700 | 876億9640万 | +4.22% | 22.89 | 0.53 |
| 03/12 | 3,080 | 3,100 | 2,988 | 3,035 | -2.1% | 110,000 | 869億7993万 | +3.69% | 22.71 | 0.53 |
| 03/11 | 3,135 | 3,190 | 3,100 | 3,100 | -0.16% | 62,200 | 888億4276万 | +6.24% | 23.19 | 0.54 |
| 03/10 | 2,985 | 3,125 | 2,960 | 3,105 | +6.77% | 135,600 | 889億8606万 | +7.07% | 23.23 | 0.54 |
| 03/09 | 2,865 | 2,958 | 2,759 | 2,908 | -4.18% | 155,700 | 833億4024万 | +0.87% | 21.76 | 0.51 |
| 03/06 | 3,050 | 3,085 | 2,970 | 3,035 | -1.62% | 81,900 | 869億7993万 | +5.6% | 22.71 | 0.53 |
| 03/05 | 2,950 | 3,135 | 2,950 | 3,085 | +7.12% | 116,000 | 884億1288万 | +7.9% | 23.08 | 0.54 |
| 03/04 | 2,990 | 3,020 | 2,850 | 2,880 | -5.88% | 228,600 | 825億3779万 | +1.3% | 21.55 | 0.5 |
| 03/03 | 3,015 | 3,155 | 2,994 | 3,060 | +0.66% | 147,400 | 876億9640万 | +7.97% | 22.89 | 0.53 |
| 03/02 | 2,907 | 3,040 | 2,903 | 3,040 | +1.98% | 226,600 | 871億2322万 | +7.69% | 22.74 | 0.53 |
| 02/27 | 2,987 | 2,996 | 2,956 | 2,981 | +0.3% | 94,900 | 854億3235万 | +6.16% | 22.3 | 0.52 |
| 02/26 | 2,952 | 2,980 | 2,885 | 2,972 | +2.41% | 117,900 | 851億7442万 | +6.41% | 22.23 | 0.52 |
| 02/25 | 2,928 | 2,958 | 2,853 | 2,902 | -2.55% | 158,400 | 831億6829万 | +4.61% | 21.71 | 0.5 |
| 02/24 | 2,829 | 2,993 | 2,826 | 2,978 | +4.13% | 226,200 | 853億4637万 | +8.06% | 22.28 | 0.52 |
| 02/20 | 2,823 | 2,870 | 2,820 | 2,860 | +0.03% | 59,600 | 819億6461万 | +4.61% | 21.4 | 0.5 |
| 02/19 | 2,807 | 2,859 | 2,804 | 2,859 | +1.17% | 55,200 | 819億3595万 | +5.3% | 21.39 | 0.5 |
| 02/18 | 2,798 | 2,856 | 2,775 | 2,826 | +2.21% | 70,200 | 809億9021万 | +4.82% | 21.14 | 0.49 |
| 02/17 | 2,788 | 2,823 | 2,757 | 2,765 | -0.97% | 78,100 | 792億4201万 | +3.21% | 20.69 | 0.48 |
| 02/16 | 2,816 | 2,830 | 2,784 | 2,792 | -0.85% | 67,000 | 800億1580万 | +4.88% | 20.89 | 0.49 |
| 02/13 | 2,868 | 2,868 | 2,782 | 2,816 | -1.81% | 66,200 | 807億362万 | +6.59% | 21.07 | 0.49 |
| 02/12 | 2,856 | 2,917 | 2,854 | 2,868 | +0.49% | 80,000 | 821億9388万 | +9.42% | 21.46 | 0.5 |
| 02/10 | 2,793 | 2,860 | 2,791 | 2,854 | +1.57% | 127,000 | 817億9266万 | +10.02% | 21.35 | 0.5 |
| 02/09 | 2,949 | 2,953 | 2,792 | 2,810 | -3.44% | 147,900 | 805億3166万 | +9.47% | 21.02 | 0.49 |
| 02/06 | 2,892 | 2,910 | 2,825 | 2,910 | +0.66% | 70,900 | 833億9756万 | +14.48% | 21.77 | 0.51 |
| 02/05 | 2,860 | 2,921 | 2,846 | 2,891 | +1.69% | 106,200 | 828億5304万 | +15.13% | 21.63 | 0.5 |
| 02/04 | 2,825 | 2,843 | 2,789 | 2,843 | +1.61% | 85,800 | 814億7741万 | +14.68% | 21.27 | 0.49 |
| 02/03 | 2,715 | 2,830 | 2,683 | 2,798 | +4.99% | 137,000 | 801億8776万 | +14.34% | 20.93 | 0.49 |
| 02/02 | 2,698 | 2,724 | 2,638 | 2,665 | -0.41% | 127,900 | 763億7612万 | +10.22% | 19.94 | 0.46 |
| 01/30 | 2,691 | 2,721 | 2,670 | 2,676 | -0.52% | 74,100 | 766億9136万 | +11.78% | 20.02 | 0.47 |
| 01/29 | 2,678 | 2,730 | 2,658 | 2,690 | +1.32% | 126,700 | 770億9259万 | +13.93% | 20.12 | 0.47 |
| 01/28 | 2,680 | 2,695 | 2,650 | 2,655 | -0.93% | 75,700 | 760億8953万 | +14.14% | 19.86 | 0.46 |
| 01/27 | 2,645 | 2,743 | 2,603 | 2,680 | +0.79% | 118,300 | 768億600万 | +16.93% | 20.05 | 0.47 |
| 01/26 | 2,697 | 2,753 | 2,590 | 2,659 | -4.15% | 273,800 | 762億416万 | +17.86% | 19.89 | 0.46 |
| 01/23 | 2,679 | 2,845 | 2,663 | 2,774 | +3.58% | 251,200 | 794億9994万 | +24.9% | 20.75 | 0.48 |
| 01/22 | 2,622 | 2,696 | 2,600 | 2,678 | +2.68% | 110,400 | 767億4868万 | +22.73% | 20.03 | 0.47 |
| 01/21 | 2,459 | 2,663 | 2,439 | 2,608 | +4.11% | 289,500 | 747億4255万 | +21.47% | 19.51 | 0.45 |
| 01/20 | 2,425 | 2,549 | 2,420 | 2,505 | +2.54% | 153,800 | 717億9068万 | +18.61% | 18.74 | 0.44 |
| 01/19 | 2,423 | 2,455 | 2,395 | 2,443 | +1.16% | 69,400 | 700億1383万 | +17.28% | 18.28 | 0.42 |
| 01/16 | 2,400 | 2,425 | 2,396 | 2,415 | +0.71% | 59,700 | 692億1138万 | +17.4% | 18.07 | 0.42 |
| 01/15 | 2,384 | 2,421 | 2,377 | 2,398 | +0.33% | 73,800 | 687億2417万 | +18.13% | 17.94 | 0.42 |
| 01/14 | 2,414 | 2,442 | 2,376 | 2,390 | -0.42% | 98,900 | 684億9490万 | +19.32% | 17.88 | 0.42 |
| 01/13 | 2,347 | 2,421 | 2,341 | 2,400 | +2.56% | 152,400 | 687億8149万 | +21.33% | 17.95 | 0.42 |
| 01/09 | 2,306 | 2,362 | 2,306 | 2,340 | +2.18% | 105,700 | 670億6195万 | +20% | 17.51 | 0.41 |
| 01/08 | 2,280 | 2,313 | 2,270 | 2,290 | +0.44% | 163,600 | 656億2901万 | +18.9% | 17.13 | 0.4 |
| 01/07 | 2,190 | 2,293 | 2,174 | 2,280 | +3.64% | 165,000 | 653億4242万 | +19.69% | 17.06 | 0.4 |
| 01/06 | 2,202 | 2,239 | 2,195 | 2,200 | +0.64% | 124,500 | 630億4970万 | +16.77% | 16.46 | 0.38 |
| 01/05 | 2,179 | 2,209 | 2,170 | 2,186 | +0.32% | 93,600 | 626億4848万 | +17.15% | 16.35 | 0.38 |
| 2025 | ||||||||||
| 12/30 | 2,134 | 2,211 | 2,132 | 2,179 | +2.16% | 149,500 | 624億4786万 | +17.98% | 16.3 | 0.37 |
| 12/29 | 2,077 | 2,164 | 2,077 | 2,133 | +2.55% | 133,300 | 611億2955万 | +16.75% | 15.96 | 0.36 |
| 12/26 | 2,061 | 2,089 | 2,056 | 2,080 | +0.73% | 66,900 | 596億1063万 | +14.98% | 15.56 | 0.36 |
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 | 3,915 2026/5/29 | 197,000 | 1121億9981万 | +8.87% 3,596 | |||
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）
- 2026/05/29 vs 2025/12/30
- 80%（1.8倍）
- 過去安値
1,303円（2025/04/07） - 200%（3倍）
3,915円（5/29）
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。
