コンドーテック（7438）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,458
- 始値
- 1,461
- 高値
- 1,502
- 安値
- 1,442
- 終値 +2.67%
- 1,497
- 出来高 +112.96%
- 34,500
乖離率
- 株価（5日）
移動平均値 - +2.53%
1,460 - 株価（25日）
移動平均値 - +0.47%
1,490 - 出来高（5日）
移動平均値 - +45.94%
23,640
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,461 | 1,502 | 1,442 | 1,497 | +2.67% | 34,500 | 394億3756万 | +0.47% | 11.29 | 1 |
| 05/13 | 1,458 | 1,464 | 1,451 | 1,458 | +0.48% | 16,200 | 384億1013万 | -2.15% | 10.99 | 0.97 |
| 05/12 | 1,454 | 1,460 | 1,443 | 1,451 | +0.55% | 17,300 | 382億2572万 | -2.75% | 10.94 | 0.97 |
| 05/11 | 1,453 | 1,458 | 1,443 | 1,443 | -0.69% | 22,300 | 380億1496万 | -3.48% | 10.88 | 0.96 |
| 05/08 | 1,460 | 1,464 | 1,449 | 1,453 | -0.82% | 27,900 | 382億7841万 | -3% | 10.96 | 0.97 |
| 05/07 | 1,473 | 1,476 | 1,461 | 1,465 | +0.48% | 24,400 | 385億9454万 | -2.33% | 11.05 | 0.97 |
| 05/01 | 1,444 | 1,462 | 1,435 | 1,458 | +0.55% | 27,800 | 384億1013万 | -2.99% | 10.99 | 0.97 |
| 04/30 | 1,453 | 1,455 | 1,442 | 1,450 | -1.02% | 32,500 | 381億9938万 | -3.78% | 10.93 | 0.96 |
| 04/28 | 1,454 | 1,465 | 1,450 | 1,465 | +0.96% | 31,700 | 385億9454万 | -2.98% | 11.05 | 0.97 |
| 04/27 | 1,460 | 1,469 | 1,447 | 1,451 | -0.48% | 27,300 | 382億2572万 | -3.97% | 10.94 | 0.97 |
| 04/24 | 1,462 | 1,462 | 1,455 | 1,458 | +0.34% | 14,700 | 384億1013万 | -3.57% | 10.99 | 0.97 |
| 04/23 | 1,466 | 1,475 | 1,450 | 1,453 | -1.42% | 21,700 | 382億7841万 | -3.97% | 10.96 | 0.97 |
| 04/22 | 1,483 | 1,491 | 1,473 | 1,474 | -0.67% | 23,300 | 388億3164万 | -2.71% | 11.11 | 0.98 |
| 04/21 | 1,507 | 1,507 | 1,484 | 1,484 | -1.13% | 14,000 | 390億9508万 | -2.05% | 11.19 | 0.99 |
| 04/20 | 1,511 | 1,515 | 1,496 | 1,501 | -0.53% | 25,500 | 395億4294万 | -0.86% | 11.32 | 1 |
| 04/17 | 1,522 | 1,535 | 1,509 | 1,509 | -1.37% | 23,000 | 397億5369万 | -0.2% | 11.38 | 1 |
| 04/16 | 1,546 | 1,554 | 1,530 | 1,530 | -1.03% | 25,300 | 403億693万 | +1.32% | 11.54 | 1.02 |
| 04/15 | 1,533 | 1,549 | 1,533 | 1,546 | +1.58% | 29,700 | 407億2844万 | +2.45% | 11.66 | 1.03 |
| 04/14 | 1,526 | 1,538 | 1,522 | 1,522 | -0.26% | 31,200 | 400億9617万 | +1.06% | 11.48 | 1.01 |
| 04/13 | 1,530 | 1,545 | 1,522 | 1,526 | -0.52% | 32,500 | 402億155万 | +1.46% | 11.51 | 1.02 |
| 04/10 | 1,537 | 1,541 | 1,526 | 1,534 | -0.07% | 24,200 | 404億1230万 | +2.06% | 11.57 | 1.02 |
| 04/09 | 1,547 | 1,550 | 1,530 | 1,535 | -0.26% | 35,200 | 404億3865万 | +2.2% | 11.57 | 1.02 |
| 04/08 | 1,544 | 1,544 | 1,529 | 1,539 | +1.18% | 35,400 | 405億4403万 | +2.67% | 11.6 | 1.02 |
| 04/07 | 1,515 | 1,528 | 1,481 | 1,521 | +0.4% | 47,000 | 400億6983万 | +1.54% | 11.47 | 1.01 |
| 04/06 | 1,511 | 1,520 | 1,510 | 1,515 | 0% | 13,600 | 399億1176万 | +1.13% | 11.42 | 1.01 |
| 04/03 | 1,508 | 1,520 | 1,501 | 1,515 | +0.46% | 22,300 | 399億1176万 | +1.07% | 11.42 | 1.01 |
| 04/02 | 1,531 | 1,542 | 1,503 | 1,508 | -1.57% | 25,700 | 397億2735万 | +0.53% | 11.37 | 1 |
| 04/01 | 1,521 | 1,533 | 1,515 | 1,532 | +2.2% | 29,300 | 403億5962万 | +2.07% | 11.55 | 1.02 |
| 03/31 | 1,499 | 1,514 | 1,487 | 1,499 | -0.46% | 31,400 | 394億9025万 | -0.13% | 11.64 | 1 |
| 03/30 | 1,486 | 1,527 | 1,473 | 1,506 | -2.71% | 135,200 | 396億7466万 | +0.33% | 11.69 | 1 |
| 03/27 | 1,550 | 1,553 | 1,535 | 1,548 | +0.32% | 209,500 | 407億8113万 | +3.06% | 12.02 | 1.03 |
| 03/26 | 1,540 | 1,544 | 1,523 | 1,543 | +0.78% | 112,700 | 406億4940万 | +2.8% | 11.98 | 1.03 |
| 03/25 | 1,525 | 1,534 | 1,513 | 1,531 | +1.93% | 91,700 | 403億3327万 | +2.07% | 11.89 | 1.02 |
| 03/24 | 1,508 | 1,508 | 1,481 | 1,502 | +2.11% | 76,200 | 395億6928万 | +0.13% | 11.66 | 1 |
| 03/23 | 1,503 | 1,503 | 1,460 | 1,471 | -0.27% | 152,800 | 387億5261万 | -1.93% | 11.42 | 0.98 |
| 03/19 | 1,486 | 1,500 | 1,472 | 1,475 | -1.67% | 62,400 | 388億5799万 | -1.93% | 11.45 | 0.98 |
| 03/18 | 1,489 | 1,500 | 1,488 | 1,500 | +1.69% | 40,600 | 395億1660万 | -0.4% | 11.65 | 1 |
| 03/17 | 1,464 | 1,475 | 1,463 | 1,475 | +1.17% | 40,900 | 388億5799万 | -2.19% | 11.45 | 0.98 |
| 03/16 | 1,459 | 1,463 | 1,451 | 1,458 | +0.21% | 57,900 | 384億1013万 | -3.38% | 11.32 | 0.97 |
| 03/13 | 1,455 | 1,467 | 1,453 | 1,455 | -0.55% | 42,600 | 383億3110万 | -3.71% | 11.3 | 0.97 |
| 03/12 | 1,485 | 1,485 | 1,460 | 1,463 | -2.14% | 66,700 | 385億4185万 | -3.24% | 11.36 | 0.97 |
| 03/11 | 1,507 | 1,507 | 1,489 | 1,495 | +0.34% | 27,400 | 393億8487万 | -1.19% | 11.61 | 0.99 |
| 03/10 | 1,490 | 1,502 | 1,482 | 1,490 | +0.95% | 30,300 | 392億5315万 | -1.52% | 11.57 | 0.99 |
| 03/09 | 1,459 | 1,478 | 1,447 | 1,476 | -0.87% | 85,100 | 388億8433万 | -2.45% | 11.46 | 0.98 |
| 03/06 | 1,488 | 1,497 | 1,478 | 1,489 | -0.87% | 41,900 | 392億2681万 | -1.59% | 11.56 | 0.99 |
| 03/05 | 1,509 | 1,514 | 1,495 | 1,502 | +2.46% | 47,300 | 395億6928万 | -0.66% | 11.66 | 1 |
| 03/04 | 1,491 | 1,491 | 1,456 | 1,466 | -2.79% | 90,600 | 386億2089万 | -3.04% | 11.38 | 0.98 |
| 03/03 | 1,534 | 1,534 | 1,508 | 1,508 | -0.98% | 49,600 | 397億2735万 | -0.33% | 11.71 | 1 |
| 03/02 | 1,532 | 1,539 | 1,516 | 1,523 | -1.68% | 44,000 | 401億2252万 | +0.59% | 11.82 | 1.01 |
| 02/27 | 1,539 | 1,549 | 1,536 | 1,549 | +1.11% | 39,800 | 408億747万 | +2.31% | 12.03 | 1.03 |
| 02/26 | 1,544 | 1,545 | 1,532 | 1,532 | -0.07% | 41,300 | 403億5962万 | +1.32% | 11.89 | 1.02 |
| 02/25 | 1,537 | 1,545 | 1,528 | 1,533 | -0.13% | 44,500 | 403億8596万 | +1.39% | 11.9 | 1.02 |
| 02/24 | 1,519 | 1,539 | 1,511 | 1,535 | +1.59% | 44,000 | 404億3865万 | +1.52% | 11.92 | 1.02 |
| 02/20 | 1,508 | 1,517 | 1,503 | 1,511 | -0.59% | 24,600 | 398億638万 | -0.13% | 11.73 | 1.01 |
| 02/19 | 1,517 | 1,520 | 1,503 | 1,520 | +0.2% | 34,600 | 400億4348万 | +0.33% | 11.8 | 1.01 |
| 02/18 | 1,524 | 1,532 | 1,514 | 1,517 | -0.2% | 31,400 | 399億6445万 | +0.07% | 11.78 | 1.01 |
| 02/17 | 1,536 | 1,540 | 1,519 | 1,520 | -1.23% | 22,200 | 400億4348万 | +0.13% | 11.8 | 1.01 |
| 02/16 | 1,509 | 1,539 | 1,500 | 1,539 | +1.99% | 32,000 | 405億4403万 | +1.25% | 11.95 | 1.02 |
| 02/13 | 1,556 | 1,557 | 1,505 | 1,509 | -2.77% | 35,400 | 397億5369万 | -0.72% | 11.72 | 1 |
| 02/12 | 1,556 | 1,567 | 1,551 | 1,552 | +0.58% | 33,400 | 408億8650万 | +1.97% | 12.05 | 1.03 |
| 02/10 | 1,533 | 1,547 | 1,530 | 1,543 | +0.85% | 22,200 | 406億4940万 | +1.25% | 11.98 | 1.03 |
| 02/09 | 1,527 | 1,536 | 1,518 | 1,530 | +1.19% | 37,200 | 403億693万 | +0.33% | 11.88 | 1.02 |
| 02/06 | 1,500 | 1,512 | 1,494 | 1,512 | +0.67% | 20,500 | 398億3273万 | -0.98% | 11.74 | 1.01 |
| 02/05 | 1,508 | 1,512 | 1,501 | 1,502 | +0.47% | 21,200 | 395億6928万 | -1.83% | 11.66 | 1 |
| 02/04 | 1,490 | 1,498 | 1,482 | 1,495 | +0.61% | 25,500 | 393億8487万 | -2.42% | 11.61 | 0.99 |
| 02/03 | 1,492 | 1,500 | 1,486 | 1,486 | -0.27% | 40,700 | 391億4777万 | -3.19% | 11.54 | 0.99 |
| 02/02 | 1,497 | 1,505 | 1,485 | 1,490 | -0.07% | 32,400 | 392億5315万 | -3.12% | 11.57 | 0.99 |
| 01/30 | 1,469 | 1,494 | 1,466 | 1,491 | +1.57% | 33,000 | 392億7950万 | -3.18% | 11.58 | 0.99 |
| 01/29 | 1,475 | 1,481 | 1,454 | 1,468 | -0.34% | 41,500 | 386億7357万 | -4.8% | 11.4 | 0.98 |
| 01/28 | 1,493 | 1,493 | 1,473 | 1,473 | -1.34% | 34,400 | 388億530万 | -4.6% | 11.44 | 0.98 |
| 01/27 | 1,502 | 1,509 | 1,488 | 1,493 | -0.6% | 39,200 | 393億3218万 | -3.43% | 11.59 | 0.99 |
| 01/26 | 1,509 | 1,511 | 1,496 | 1,502 | -1.31% | 29,900 | 395億6928万 | -2.85% | 11.66 | 1 |
| 01/23 | 1,529 | 1,533 | 1,518 | 1,522 | +0.4% | 26,300 | 400億9617万 | -1.55% | 11.82 | 1.01 |
| 01/22 | 1,502 | 1,529 | 1,501 | 1,516 | +0.6% | 28,600 | 399億3811万 | -2% | 11.77 | 1.01 |
| 01/21 | 1,511 | 1,513 | 1,494 | 1,507 | -1.12% | 53,300 | 397億101万 | -2.59% | 11.7 | 1 |
| 01/20 | 1,541 | 1,541 | 1,514 | 1,524 | -1.55% | 42,900 | 401億4886万 | -1.42% | 11.83 | 1.01 |
| 01/19 | 1,553 | 1,558 | 1,544 | 1,548 | -0.45% | 27,800 | 407億8113万 | +0.13% | 12.02 | 1.03 |
| 01/16 | 1,543 | 1,556 | 1,536 | 1,555 | -0.06% | 30,300 | 409億6554万 | +0.78% | 12.07 | 1.03 |
| 01/15 | 1,554 | 1,563 | 1,553 | 1,556 | -0.06% | 22,700 | 409億9188万 | +0.97% | 12.08 | 1.04 |
| 01/14 | 1,550 | 1,567 | 1,550 | 1,557 | +0.13% | 24,300 | 410億1823万 | +1.24% | 12.09 | 1.04 |
| 01/13 | 1,574 | 1,579 | 1,555 | 1,555 | -0.7% | 39,700 | 409億6554万 | +1.17% | 12.07 | 1.03 |
| 01/09 | 1,559 | 1,570 | 1,557 | 1,566 | +1.42% | 21,200 | 412億5533万 | +1.95% | 12.16 | 1.04 |
| 01/08 | 1,575 | 1,575 | 1,543 | 1,544 | -1.84% | 31,900 | 406億7575万 | +0.52% | 11.99 | 1.03 |
| 01/07 | 1,591 | 1,597 | 1,570 | 1,573 | -1.75% | 32,000 | 414億3974万 | +2.48% | 12.21 | 1.05 |
| 01/06 | 1,575 | 1,608 | 1,575 | 1,601 | +2.56% | 26,000 | 421億7738万 | +4.44% | 12.43 | 1.07 |
| 01/05 | 1,585 | 1,588 | 1,561 | 1,561 | -0.89% | 24,700 | 411億2360万 | +2.03% | 12.12 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 1,581 | 1,582 | 1,568 | 1,575 | -0.19% | 23,400 | 414億9243万 | +3.08% | 12.22 | 1.07 |
| 12/29 | 1,581 | 1,587 | 1,569 | 1,578 | +0.32% | 36,200 | 415億7146万 | +3.48% | 12.24 | 1.07 |
| 12/26 | 1,571 | 1,573 | 1,560 | 1,573 | +0.58% | 31,600 | 414億3974万 | +3.35% | 12.2 | 1.07 |
| 12/25 | 1,559 | 1,570 | 1,551 | 1,564 | +1.03% | 27,400 | 412億264万 | +2.96% | 12.13 | 1.06 |
| 12/24 | 1,561 | 1,561 | 1,542 | 1,548 | -0.83% | 23,000 | 407億8113万 | +2.04% | 12.01 | 1.05 |
| 12/23 | 1,532 | 1,562 | 1,532 | 1,561 | +2.03% | 20,900 | 411億2360万 | +3.04% | 12.11 | 1.06 |
| 12/22 | 1,536 | 1,539 | 1,519 | 1,530 | +0.39% | 21,900 | 403億693万 | +0.99% | 11.87 | 1.04 |
| 12/19 | 1,511 | 1,525 | 1,509 | 1,524 | +0.86% | 28,100 | 401億4886万 | +0.53% | 11.82 | 1.04 |
| 12/18 | 1,500 | 1,514 | 1,497 | 1,511 | +0.94% | 21,500 | 398億638万 | -0.46% | 11.72 | 1.03 |
| 12/17 | 1,515 | 1,515 | 1,493 | 1,497 | -0.66% | 18,600 | 394億3756万 | -1.51% | 11.61 | 1.02 |
| 12/16 | 1,549 | 1,549 | 1,502 | 1,507 | -2.33% | 36,900 | 397億101万 | -1.05% | 11.69 | 1.02 |
| 12/15 | 1,509 | 1,543 | 1,509 | 1,543 | +2.25% | 26,900 | 406億4940万 | +0.92% | 11.97 | 1.05 |
| 12/12 | 1,506 | 1,514 | 1,498 | 1,509 | +1.55% | 36,000 | 397億5369万 | -1.63% | 11.71 | 1.03 |
| 12/11 | 1,535 | 1,535 | 1,486 | 1,486 | -2.11% | 39,900 | 391億4777万 | -3.51% | 11.53 | 1.01 |
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 | |
| 2008年 3月期 | 530 1,060 8/2 1,060 7/24 | 269 538 1/23 | 57,600 28,800 12/13 | - | - | +4.9% 6/22 | -19.84% 12/21 |
| 2009年 3月期 | 400 800 6/18 | 220 440 10/10 | 89,000 44,500 5/2 | - | - | +23.4% 6/19 | -22.23% 10/10 |
| 2010年 3月期 | 322 643 8/31 | 255 510 12/17 | 44,200 22,100 2/12 | - | - | +7.82% 4/21 | -7.66% 11/13 |
| 2011年 3月期 | 355 710 3/28 | 275 550 11/17 | 71,800 35,900 12/24 | 96億523万 | 74億4067万 | +12.77% 4/21 | -9.39% 5/26 |
| 2012年 3月期 | 634 3/30 | 318 635 4/7 | 751,000 375,500 5/30 | 171億5413万 | 85億9059万 | +23.5% 5/30 | -11.8% 8/10 |
| 2013年 3月期 | 666 4/3 | 384 6/4 | 570,700 12/13 | 180億1996万 | 103億8988万 | +15.18% 6/27 | -23.71% 5/18 |
| 2014年 3月期 | 760 10/31 10/30 | 531 4/2 | 175,700 10/29 | 205億6332万 | 143億6726万 | +14.46% 9/18 | -8.36% 2/4 |
| 2015年 3月期 | 855 1/5 | 652 4/14 | 115,800 8/8 | 239億323万 | 187億4956万 | +9.64% 12/2 | -7.51% 10/17 |
| 2016年 3月期 | 863 3/25 | 670 1/21 | 137,300 3/28 | 241億2689万 | 187億3119万 | +10.37% 4/19 | -10.17% 8/25 |
| 2017年 3月期 | 959 4/20 | 683 6/24 | 566,400 6/1 | 268億1076万 | 190億9463万 | +5.77% 3/3 | -11.46% 5/16 |
| 2018年 3月期 | 1,219 11/9 | 855 4/17 | 135,200 7/7 | 340億7958万 | 239億323万 | +9.14% 9/20 | -11.27% 2/6 |
| 2019年 3月期 | 1,166 9/27 | 888 12/25 | 115,700 3/26 | 317億8166万 | 242億421万 | +8.86% 6/7 | -11.6% 12/25 |
| 2020年 3月期 | 1,198 2/7 2/6 | 722 3/17 | 184,200 11/8 | 326億5388万 | 196億7955万 | +12.39% 11/8 | -26.78% 3/16 |
| 2021年 3月期 | 1,320 9/18 | 851 4/6 | 126,400 3/29 | 359億7924万 | 231億9570万 | +14.72% 5/25 | -13.26% 10/15 |
| 2022年 3月期 | 1,098 3/23 | 930 11/4 | 177,500 3/24 | 289億2615万 | 252億4429万 | +6.29% 1/5 | -5.79% 10/6 |
| 2023年 3月期 | 1,095 3/6 5/13 | 954 3/30 | 180,200 3/10 | 288億4711万 | 251億3255万 | +5.42% 3/6 | -6.49% 6/15 |
| 2024年 3月期 | 1,336 3/5 | 973 4/6 | 207,700 3/27 | 351億9611万 | 256億3310万 | +8.36% 5/22 | -4.96% 10/4 |
| 2025年 3月期 | 1,462 3/28 | 1,143 8/5 | 370,100 3/27 | 385億1551万 | 301億1164万 | +9.54% 11/7 | -16.25% 8/5 |
| 2026年 3月期 | 1,748 10/28 | 1,205 4/7 | 209,500 3/27 | 460億5001万 | 317億4500万 | +7.91% 6/18 | -8.92% 11/20 |
| 最新 | 1,497 2026/5/14 | 34,500 | 394億3756万 | +0.47% 1,490 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/27
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/29 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/29 vs 2003/12/29
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/29
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/05/14 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
176円（2000/12/12） - 753%（8.53倍）
1,497円（5/14）
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。
