- 7438
- 2026/10/02
- 時価
- 435億円
- PER 予
- 12.48倍
- 2010年以降
- 6.72-22.15倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.48-1.32倍
（2010-2026年） - 配当 予
- 3.5%
- ROE 予
- 8.79%
- ROA 予
- 5.12%
- 資料
- Link
- CSV,JSON
コンドーテック（7438）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,718
- 始値
- 1,701
- 高値
- 1,703
- 安値
- 1,641
- 終値 -3.67%
- 1,655
- 出来高 +11.51%
- 65,900
乖離率
- 株価（5日）
移動平均値 - -5.43%
1,750 - 株価（25日）
移動平均値 - -4.45%
1,732 - 出来高（5日）
移動平均値 - +23.32%
53,440
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,701 | 1,703 | 1,641 | 1,655 | -3.67% | 65,900 | - | -4.45% | - | - |
| 10/01 | 1,746 | 1,757 | 1,704 | 1,718 | -3.81% | 59,100 | - | -0.81% | - | - |
| 09/30 | 1,779 | 1,791 | 1,750 | 1,786 | +0.22% | 39,200 | - | +3.3% | - | - |
| 09/29 | 1,775 | 1,797 | 1,755 | 1,782 | -1.38% | 49,400 | - | +3.48% | - | - |
| 09/28 | 1,810 | 1,815 | 1,794 | 1,807 | +0.28% | 53,600 | - | +5.36% | - | - |
| 09/25 | 1,789 | 1,803 | 1,780 | 1,802 | +1.52% | 47,200 | - | +5.57% | - | - |
| 09/24 | 1,810 | 1,820 | 1,768 | 1,775 | -1.39% | 35,600 | - | +4.47% | - | - |
| 09/18 | 1,780 | 1,807 | 1,778 | 1,800 | +0.73% | 36,000 | - | +6.38% | - | - |
| 09/17 | 1,750 | 1,787 | 1,750 | 1,787 | +1.77% | 43,200 | - | +6.12% | - | - |
| 09/16 | 1,718 | 1,757 | 1,718 | 1,756 | +1.44% | 28,200 | - | +4.77% | - | - |
| 09/15 | 1,722 | 1,741 | 1,722 | 1,731 | +0.12% | 29,000 | - | +3.78% | - | - |
| 09/14 | 1,710 | 1,747 | 1,710 | 1,729 | +0.46% | 38,400 | - | +4.09% | - | - |
| 09/11 | 1,723 | 1,725 | 1,700 | 1,721 | -0.58% | 54,900 | - | +4.05% | - | - |
| 09/10 | 1,720 | 1,733 | 1,700 | 1,731 | +0.46% | 44,400 | - | +5.23% | - | - |
| 09/09 | 1,718 | 1,742 | 1,718 | 1,723 | +0.23% | 49,800 | - | +5.38% | - | - |
| 09/08 | 1,697 | 1,727 | 1,692 | 1,719 | +1.3% | 53,000 | - | +5.72% | - | - |
| 09/07 | 1,681 | 1,724 | 1,681 | 1,697 | +0.53% | 45,400 | - | +4.95% | - | - |
| 09/04 | 1,659 | 1,690 | 1,648 | 1,688 | +0.72% | 34,300 | - | +4.84% | - | - |
| 09/03 | 1,703 | 1,703 | 1,668 | 1,676 | -1.64% | 44,700 | - | +4.29% | - | - |
| 09/02 | 1,695 | 1,709 | 1,690 | 1,704 | -0.41% | 49,000 | - | +6.23% | - | - |
| 09/01 | 1,688 | 1,716 | 1,685 | 1,711 | +0.82% | 43,900 | - | +7.07% | - | - |
| 08/31 | 1,690 | 1,707 | 1,678 | 1,697 | +0.65% | 44,500 | - | +6.53% | - | - |
| 08/28 | 1,718 | 1,730 | 1,677 | 1,686 | -1.98% | 75,400 | - | +6.17% | - | - |
| 08/27 | 1,701 | 1,732 | 1,691 | 1,720 | +1.24% | 96,600 | - | +8.72% | - | - |
| 08/26 | 1,665 | 1,699 | 1,656 | 1,699 | +2.1% | 74,500 | - | +7.87% | - | - |
| 08/25 | 1,650 | 1,665 | 1,634 | 1,664 | +1.46% | 70,000 | - | +6.12% | - | - |
| 08/24 | 1,615 | 1,646 | 1,612 | 1,640 | +1.99% | 79,500 | - | +4.99% | - | - |
| 08/21 | 1,612 | 1,622 | 1,592 | 1,608 | -0.25% | 47,700 | - | +3.28% | - | - |
| 08/20 | 1,598 | 1,616 | 1,597 | 1,612 | +1% | 42,100 | - | +3.67% | - | - |
| 08/19 | 1,601 | 1,604 | 1,574 | 1,596 | -0.31% | 49,200 | - | +2.9% | - | - |
| 08/18 | 1,594 | 1,610 | 1,590 | 1,601 | 0% | 28,800 | - | +3.36% | - | - |
| 08/17 | 1,600 | 1,623 | 1,590 | 1,601 | -0.31% | 62,800 | - | +3.49% | - | - |
| 08/14 | 1,573 | 1,607 | 1,562 | 1,606 | +1.07% | 71,300 | - | +3.95% | - | - |
| 08/13 | 1,570 | 1,595 | 1,562 | 1,589 | +1.86% | 44,600 | - | +2.98% | - | - |
| 08/12 | 1,559 | 1,568 | 1,550 | 1,560 | +0.65% | 38,400 | - | +1.17% | - | - |
| 08/10 | 1,556 | 1,594 | 1,548 | 1,550 | 0% | 42,500 | - | +0.58% | - | - |
| 08/07 | 1,515 | 1,554 | 1,503 | 1,550 | +3.33% | 56,900 | - | +0.65% | - | - |
| 08/06 | 1,485 | 1,504 | 1,485 | 1,500 | +0.87% | 36,000 | - | -2.53% | - | - |
| 08/05 | 1,484 | 1,496 | 1,484 | 1,487 | +0.34% | 21,100 | - | -3.44% | - | - |
| 08/04 | 1,498 | 1,501 | 1,482 | 1,482 | -1.07% | 29,900 | - | -3.83% | - | - |
| 08/03 | 1,529 | 1,530 | 1,497 | 1,498 | -2.35% | 30,500 | - | -2.85% | - | - |
| 07/31 | 1,578 | 1,583 | 1,534 | 1,534 | -3.7% | 23,500 | - | -0.58% | - | - |
| 07/30 | 1,604 | 1,604 | 1,583 | 1,593 | -0.87% | 43,500 | - | +3.37% | - | - |
| 07/29 | 1,581 | 1,607 | 1,574 | 1,607 | +2.36% | 50,600 | - | +4.62% | - | - |
| 07/28 | 1,580 | 1,580 | 1,552 | 1,570 | -0.63% | 28,600 | - | +2.55% | - | - |
| 07/27 | 1,560 | 1,580 | 1,559 | 1,580 | +1.48% | 38,600 | - | +3.4% | - | - |
| 07/24 | 1,547 | 1,564 | 1,538 | 1,557 | +0.58% | 37,800 | - | +2.1% | - | - |
| 07/23 | 1,534 | 1,550 | 1,534 | 1,548 | +0.91% | 22,000 | - | +1.71% | - | - |
| 07/22 | 1,515 | 1,537 | 1,506 | 1,534 | +0.52% | 33,100 | - | +0.99% | - | - |
| 07/21 | 1,513 | 1,529 | 1,513 | 1,526 | +0.26% | 57,900 | - | +0.59% | - | - |
| 07/17 | 1,521 | 1,534 | 1,514 | 1,522 | -0.2% | 22,100 | - | +0.46% | - | - |
| 07/16 | 1,533 | 1,544 | 1,524 | 1,525 | -0.97% | 17,700 | - | +0.86% | - | - |
| 07/15 | 1,534 | 1,547 | 1,530 | 1,540 | +0.65% | 22,800 | - | +1.99% | - | - |
| 07/14 | 1,536 | 1,555 | 1,530 | 1,530 | -0.33% | 27,500 | - | +1.53% | - | - |
| 07/13 | 1,557 | 1,572 | 1,535 | 1,535 | -1.03% | 21,400 | - | +2.13% | - | - |
| 07/10 | 1,552 | 1,559 | 1,546 | 1,551 | -0.06% | 28,100 | - | +3.47% | - | - |
| 07/09 | 1,552 | 1,564 | 1,545 | 1,552 | -0.39% | 16,100 | - | +3.88% | - | - |
| 07/08 | 1,565 | 1,566 | 1,548 | 1,558 | -0.32% | 22,000 | - | +4.63% | - | - |
| 07/07 | 1,534 | 1,564 | 1,534 | 1,563 | +2.09% | 33,500 | - | +5.32% | - | - |
| 07/06 | 1,540 | 1,549 | 1,529 | 1,531 | -0.52% | 26,100 | - | +3.66% | - | - |
| 07/03 | 1,526 | 1,542 | 1,526 | 1,539 | +0.98% | 25,000 | - | +4.55% | - | - |
| 07/02 | 1,514 | 1,537 | 1,514 | 1,524 | +1.06% | 28,500 | - | +3.81% | - | - |
| 07/01 | 1,519 | 1,520 | 1,506 | 1,508 | -0.4% | 14,200 | - | +2.94% | - | - |
| 06/30 | 1,527 | 1,527 | 1,505 | 1,514 | -0.39% | 23,600 | - | +3.63% | - | - |
| 06/29 | 1,516 | 1,528 | 1,507 | 1,520 | +1% | 40,400 | - | +4.32% | - | - |
| 06/26 | 1,495 | 1,507 | 1,491 | 1,505 | +1.01% | 21,100 | - | +3.51% | - | - |
| 06/25 | 1,500 | 1,500 | 1,485 | 1,490 | +0.54% | 23,600 | - | +2.69% | - | - |
| 06/24 | 1,477 | 1,495 | 1,477 | 1,482 | +0.34% | 29,000 | - | +2.28% | - | - |
| 06/23 | 1,482 | 1,484 | 1,470 | 1,477 | -0.87% | 24,500 | - | +2.07% | - | - |
| 06/22 | 1,507 | 1,507 | 1,477 | 1,490 | -1.13% | 12,400 | - | +3.11% | - | - |
| 06/19 | 1,476 | 1,507 | 1,476 | 1,507 | +2.17% | 23,600 | - | +4.44% | - | - |
| 06/18 | 1,489 | 1,495 | 1,474 | 1,475 | -0.54% | 18,900 | - | +2.22% | - | - |
| 06/17 | 1,484 | 1,490 | 1,475 | 1,483 | -0.07% | 35,000 | - | +2.7% | - | - |
| 06/16 | 1,468 | 1,486 | 1,459 | 1,484 | +1.23% | 28,700 | - | +2.84% | - | - |
| 06/15 | 1,468 | 1,472 | 1,460 | 1,466 | +0.48% | 16,600 | - | +1.73% | - | - |
| 06/12 | 1,468 | 1,476 | 1,452 | 1,459 | -0.61% | 33,900 | - | +1.32% | - | - |
| 06/11 | 1,460 | 1,471 | 1,445 | 1,468 | +0.96% | 29,600 | - | +1.94% | - | - |
| 06/10 | 1,450 | 1,472 | 1,447 | 1,454 | +0.76% | 28,600 | - | +0.97% | - | - |
| 06/09 | 1,440 | 1,458 | 1,434 | 1,443 | +0.98% | 38,700 | - | +0.21% | - | - |
| 06/08 | 1,416 | 1,446 | 1,416 | 1,429 | +0.07% | 38,800 | - | -0.83% | - | - |
| 06/05 | 1,421 | 1,438 | 1,421 | 1,428 | +0.49% | 17,300 | - | -0.97% | - | - |
| 06/04 | 1,425 | 1,429 | 1,418 | 1,421 | -0.7% | 15,200 | - | -1.52% | - | - |
| 06/03 | 1,402 | 1,432 | 1,397 | 1,431 | +2.14% | 28,700 | - | -0.9% | - | - |
| 06/02 | 1,414 | 1,419 | 1,395 | 1,401 | -0.92% | 54,600 | - | -3.04% | - | - |
| 06/01 | 1,434 | 1,437 | 1,414 | 1,414 | -1.6% | 28,400 | - | -2.35% | - | - |
| 05/29 | 1,437 | 1,454 | 1,432 | 1,437 | -0.07% | 18,600 | - | -0.96% | - | - |
| 05/28 | 1,423 | 1,443 | 1,420 | 1,438 | +1.27% | 27,800 | - | -1.1% | - | - |
| 05/27 | 1,414 | 1,426 | 1,410 | 1,420 | +0.42% | 22,400 | - | -2.47% | - | - |
| 05/26 | 1,416 | 1,425 | 1,412 | 1,414 | -1.05% | 22,500 | - | -3.22% | - | - |
| 05/25 | 1,438 | 1,441 | 1,418 | 1,429 | -0.63% | 26,300 | - | -2.52% | - | - |
| 05/22 | 1,434 | 1,438 | 1,416 | 1,438 | +0.56% | 19,700 | - | -2.18% | - | - |
| 05/21 | 1,432 | 1,447 | 1,430 | 1,430 | -0.28% | 19,500 | - | -2.92% | - | - |
| 05/20 | 1,440 | 1,440 | 1,413 | 1,434 | -0.14% | 32,100 | - | -2.91% | - | - |
| 05/19 | 1,443 | 1,460 | 1,436 | 1,436 | -0.35% | 28,600 | - | -3.04% | - | - |
| 05/18 | 1,500 | 1,500 | 1,437 | 1,441 | -3.74% | 41,700 | - | -3.03% | - | - |
| 05/15 | 1,502 | 1,517 | 1,488 | 1,497 | 0% | 18,900 | - | +0.54% | - | - |
| 05/14 | 1,461 | 1,502 | 1,442 | 1,497 | +2.67% | 34,500 | - | +0.47% | - | - |
| 05/13 | 1,458 | 1,464 | 1,451 | 1,458 | +0.48% | 16,200 | - | -2.15% | - | - |
| 05/12 | 1,454 | 1,460 | 1,443 | 1,451 | +0.55% | 17,300 | - | -2.75% | - | - |
| 05/11 | 1,453 | 1,458 | 1,443 | 1,443 | -0.69% | 22,300 | - | -3.48% | - | - |
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 | 1,655 2026/10/2 | 65,900 | 435億9998万 | -4.45% 1,732 | |||
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）
- 2026/10/02 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
176円（2000/12/12） - 843%（9.43倍）
1,655円（10/2）
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。
