プロネクサス（7893）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,055
- 始値
- 1,055
- 高値
- 1,072
- 安値
- 1,055
- 終値 +1.23%
- 1,068
- 出来高 +20.06%
- 37,100
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,059 - 株価（25日）
移動平均値 - +1.52%
1,052 - 出来高（5日）
移動平均値 - +6.24%
34,920
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,055 | 1,072 | 1,055 | 1,068 | +1.23% | 37,100 | 296億142万 | +1.52% | 13.17 | 1.12 |
| 06/22 | 1,060 | 1,063 | 1,050 | 1,055 | -1.03% | 30,900 | 292億4110万 | +0.09% | 13.01 | 1.1 |
| 06/19 | 1,054 | 1,066 | 1,051 | 1,066 | +1.23% | 47,300 | 295億4598万 | +0.95% | 13.14 | 1.11 |
| 06/18 | 1,062 | 1,064 | 1,050 | 1,053 | 0% | 27,300 | 291億8567万 | -0.38% | 12.98 | 1.1 |
| 06/17 | 1,050 | 1,061 | 1,050 | 1,053 | +0.67% | 32,000 | 291億8567万 | -0.38% | 12.98 | 1.1 |
| 06/16 | 1,037 | 1,050 | 1,034 | 1,046 | +0.87% | 31,100 | 289億9165万 | -1.04% | 12.89 | 1.09 |
| 06/15 | 1,040 | 1,045 | 1,037 | 1,037 | -0.1% | 25,100 | 287億4220万 | -1.98% | 12.78 | 1.08 |
| 06/12 | 1,030 | 1,043 | 1,030 | 1,038 | -0.57% | 36,000 | 287億6992万 | -1.98% | 12.8 | 1.08 |
| 06/11 | 1,038 | 1,044 | 1,029 | 1,044 | +0.58% | 27,200 | 289億3622万 | -1.6% | 12.87 | 1.09 |
| 06/10 | 1,036 | 1,038 | 1,027 | 1,038 | +0.78% | 38,000 | 287億6992万 | -2.26% | 12.8 | 1.08 |
| 06/09 | 1,041 | 1,049 | 1,025 | 1,030 | -1.25% | 29,700 | 285億4818万 | -3.1% | 12.7 | 1.08 |
| 06/08 | 1,045 | 1,059 | 1,039 | 1,043 | -0.29% | 41,400 | 289億850万 | -2.07% | 12.86 | 1.09 |
| 06/05 | 1,033 | 1,051 | 1,033 | 1,046 | +1.26% | 24,600 | 289億9165万 | -1.97% | 12.89 | 1.09 |
| 06/04 | 1,035 | 1,039 | 1,030 | 1,033 | -0.19% | 23,200 | 286億3133万 | -3.19% | 12.73 | 1.08 |
| 06/03 | 1,029 | 1,038 | 1,019 | 1,035 | +0.78% | 34,900 | 286億8677万 | -3.09% | 12.76 | 1.08 |
| 06/02 | 1,044 | 1,044 | 1,027 | 1,027 | -1.72% | 45,200 | 284億6503万 | -4.02% | 12.66 | 1.07 |
| 06/01 | 1,056 | 1,056 | 1,044 | 1,045 | -1.04% | 57,200 | 289億6393万 | -2.52% | 12.88 | 1.09 |
| 05/29 | 1,055 | 1,076 | 1,055 | 1,056 | -1.4% | 30,400 | 292億6882万 | -1.77% | 13.02 | 1.1 |
| 05/28 | 1,070 | 1,079 | 1,064 | 1,071 | +0.75% | 45,000 | 296億8457万 | -0.46% | 13.2 | 1.12 |
| 05/27 | 1,058 | 1,064 | 1,055 | 1,063 | +0.85% | 29,200 | 294億6283万 | -1.39% | 13.1 | 1.11 |
| 05/26 | 1,057 | 1,060 | 1,052 | 1,054 | -0.47% | 24,600 | 292億1338万 | -2.32% | 12.99 | 1.1 |
| 05/25 | 1,069 | 1,069 | 1,056 | 1,059 | -1.21% | 29,100 | 293億5197万 | -2.13% | 13.05 | 1.11 |
| 05/22 | 1,088 | 1,088 | 1,068 | 1,072 | -1.47% | 20,700 | 297億1228万 | -1.11% | 13.21 | 1.12 |
| 05/21 | 1,098 | 1,100 | 1,087 | 1,088 | -0.18% | 24,800 | 301億5575万 | +0.18% | 13.41 | 1.14 |
| 05/20 | 1,111 | 1,117 | 1,084 | 1,090 | -1.89% | 41,400 | 302億1118万 | +0.18% | 13.44 | 1.14 |
| 05/19 | 1,099 | 1,116 | 1,089 | 1,111 | +1.93% | 43,800 | 307億9324万 | +2.02% | 13.7 | 1.16 |
| 05/18 | 1,093 | 1,101 | 1,085 | 1,090 | -0.55% | 28,700 | 302億1118万 | -0.09% | 13.44 | 1.14 |
| 05/15 | 1,071 | 1,105 | 1,065 | 1,096 | +4.48% | 55,600 | 303億7749万 | +0.37% | 13.51 | 1.14 |
| 05/14 | 1,076 | 1,076 | 1,048 | 1,049 | -2.51% | 39,800 | 290億7480万 | -4.11% | 12.93 | 1.1 |
| 05/13 | 1,063 | 1,081 | 1,063 | 1,076 | +1.22% | 14,500 | 298億2315万 | -1.91% | 13.26 | 1.12 |
| 05/12 | 1,062 | 1,068 | 1,060 | 1,063 | -0.47% | 17,900 | 294億6283万 | -3.28% | 13.1 | 1.11 |
| 05/11 | 1,068 | 1,077 | 1,067 | 1,068 | 0% | 25,600 | 296億142万 | -3% | 13.17 | 1.12 |
| 05/08 | 1,077 | 1,077 | 1,065 | 1,068 | -0.84% | 24,300 | 296億142万 | -3.26% | 13.17 | 1.12 |
| 05/07 | 1,078 | 1,083 | 1,071 | 1,077 | +0.56% | 34,000 | 298億5087万 | -2.62% | 13.28 | 1.12 |
| 05/01 | 1,071 | 1,077 | 1,063 | 1,071 | 0% | 23,400 | 296億8457万 | -3.25% | 13.2 | 1.12 |
| 04/30 | 1,080 | 1,080 | 1,066 | 1,071 | -1.74% | 46,700 | 296億8457万 | -3.51% | 13.2 | 1.12 |
| 04/28 | 1,065 | 1,090 | 1,063 | 1,090 | +2.73% | 40,400 | 302億1118万 | -1.98% | 13.44 | 1.14 |
| 04/27 | 1,055 | 1,066 | 1,055 | 1,061 | 0% | 51,300 | 294億740万 | -4.59% | 13.08 | 1.11 |
| 04/24 | 1,072 | 1,075 | 1,061 | 1,061 | -1.12% | 46,500 | 294億740万 | -4.67% | 13.08 | 1.11 |
| 04/23 | 1,088 | 1,090 | 1,073 | 1,073 | -1.47% | 33,900 | 297億4000万 | -3.77% | 13.23 | 1.12 |
| 04/22 | 1,100 | 1,104 | 1,089 | 1,089 | -1.09% | 34,400 | 301億8347万 | -2.59% | 13.42 | 1.14 |
| 04/21 | 1,112 | 1,117 | 1,101 | 1,101 | +0.09% | 34,500 | 305億1607万 | -1.7% | 13.57 | 1.15 |
| 04/20 | 1,106 | 1,113 | 1,100 | 1,100 | -0.36% | 27,700 | 304億8835万 | -1.79% | 13.56 | 1.15 |
| 04/17 | 1,104 | 1,120 | 1,104 | 1,104 | +0.09% | 22,700 | 305億9922万 | -1.52% | 13.61 | 1.15 |
| 04/16 | 1,113 | 1,120 | 1,103 | 1,103 | -1.87% | 154,500 | 305億7150万 | -1.69% | 13.6 | 1.15 |
| 04/15 | 1,123 | 1,124 | 1,113 | 1,124 | +0.9% | 28,100 | 311億5355万 | -0.09% | 13.86 | 1.17 |
| 04/14 | 1,127 | 1,128 | 1,109 | 1,114 | -0.45% | 24,100 | 308億7639万 | -1.07% | 13.73 | 1.16 |
| 04/13 | 1,126 | 1,128 | 1,117 | 1,119 | -0.62% | 15,400 | 310億1497万 | -0.8% | 13.79 | 1.17 |
| 04/10 | 1,130 | 1,132 | 1,121 | 1,126 | -0.35% | 19,000 | 312億899万 | -0.35% | 13.88 | 1.18 |
| 04/09 | 1,142 | 1,146 | 1,130 | 1,130 | -1.05% | 18,700 | 313億1985万 | -0.18% | 13.93 | 1.18 |
| 04/08 | 1,140 | 1,149 | 1,140 | 1,142 | +0.53% | 25,700 | 316億5245万 | +0.79% | 14.08 | 1.19 |
| 04/07 | 1,130 | 1,138 | 1,130 | 1,136 | +0.53% | 14,100 | 314億8615万 | +0.18% | 14 | 1.19 |
| 04/06 | 1,123 | 1,130 | 1,120 | 1,130 | +0.71% | 18,100 | 313億1985万 | -0.44% | 13.93 | 1.18 |
| 04/03 | 1,117 | 1,130 | 1,117 | 1,122 | 0% | 13,200 | 310億9812万 | -1.32% | 13.83 | 1.17 |
| 04/02 | 1,130 | 1,136 | 1,117 | 1,122 | -0.71% | 30,400 | 310億9812万 | -1.49% | 13.83 | 1.17 |
| 04/01 | 1,137 | 1,144 | 1,121 | 1,130 | -0.26% | 50,900 | 313億1985万 | -0.96% | 13.93 | 1.18 |
| 03/31 | 1,128 | 1,144 | 1,114 | 1,133 | +1.98% | 66,700 | 314億300万 | -0.87% | 13.25 | 1.18 |
| 03/30 | 1,098 | 1,111 | 1,091 | 1,111 | -1.16% | 158,700 | 307億9324万 | -2.88% | 12.99 | 1.16 |
| 03/27 | 1,133 | 1,133 | 1,119 | 1,124 | -0.18% | 215,300 | 311億5355万 | -2.01% | 13.14 | 1.17 |
| 03/26 | 1,119 | 1,126 | 1,110 | 1,126 | +0.54% | 116,900 | 312億899万 | -2% | 13.17 | 1.18 |
| 03/25 | 1,115 | 1,126 | 1,114 | 1,120 | +1.36% | 89,500 | 310億4269万 | -2.78% | 13.1 | 1.17 |
| 03/24 | 1,102 | 1,108 | 1,095 | 1,105 | +1.84% | 68,200 | 306億2694万 | -4.33% | 12.92 | 1.15 |
| 03/23 | 1,100 | 1,101 | 1,083 | 1,085 | -2.25% | 156,100 | 300億7260万 | -6.3% | 12.69 | 1.13 |
| 03/19 | 1,128 | 1,139 | 1,110 | 1,110 | -2.72% | 75,100 | 307億6552万 | -4.48% | 12.98 | 1.16 |
| 03/18 | 1,131 | 1,145 | 1,131 | 1,141 | +0.88% | 53,100 | 316億2474万 | -2.06% | 13.34 | 1.19 |
| 03/17 | 1,127 | 1,138 | 1,123 | 1,131 | +0.71% | 66,600 | 313億4757万 | -3.17% | 13.23 | 1.18 |
| 03/16 | 1,122 | 1,129 | 1,118 | 1,123 | +0.27% | 55,900 | 311億2584万 | -3.93% | 13.13 | 1.17 |
| 03/13 | 1,120 | 1,135 | 1,120 | 1,120 | -1.15% | 72,900 | 310億4269万 | -4.36% | 13.1 | 1.17 |
| 03/12 | 1,156 | 1,156 | 1,127 | 1,133 | -2.24% | 86,900 | 314億300万 | -3.49% | 13.25 | 1.18 |
| 03/11 | 1,168 | 1,174 | 1,159 | 1,159 | -0.77% | 61,100 | 321億2364万 | -1.36% | 13.55 | 1.21 |
| 03/10 | 1,166 | 1,173 | 1,160 | 1,168 | +0.69% | 72,700 | 323億7309万 | -0.6% | 13.66 | 1.22 |
| 03/09 | 1,156 | 1,160 | 1,136 | 1,160 | +0.26% | 131,100 | 321億5135万 | -1.28% | 13.57 | 1.21 |
| 03/06 | 1,170 | 1,170 | 1,148 | 1,157 | -1.62% | 65,900 | 320億6820万 | -1.53% | 13.53 | 1.21 |
| 03/05 | 1,172 | 1,179 | 1,167 | 1,176 | +2.35% | 75,600 | 325億9482万 | +0.17% | 13.75 | 1.23 |
| 03/04 | 1,161 | 1,161 | 1,132 | 1,149 | -1.54% | 116,600 | 318億4647万 | -2.05% | 13.44 | 1.2 |
| 03/03 | 1,180 | 1,181 | 1,162 | 1,167 | -1.1% | 66,000 | 323億4537万 | -0.51% | 13.65 | 1.22 |
| 03/02 | 1,182 | 1,188 | 1,173 | 1,180 | -0.17% | 63,300 | 327億569万 | +0.68% | 13.8 | 1.23 |
| 02/27 | 1,170 | 1,182 | 1,166 | 1,182 | +1.03% | 73,300 | 327億6112万 | +0.85% | 13.82 | 1.23 |
| 02/26 | 1,169 | 1,184 | 1,163 | 1,170 | +0.09% | 73,500 | 324億2852万 | -0.09% | 13.68 | 1.22 |
| 02/25 | 1,178 | 1,182 | 1,168 | 1,169 | -0.68% | 51,500 | 324億80万 | -0.09% | 13.67 | 1.22 |
| 02/24 | 1,165 | 1,182 | 1,161 | 1,177 | +1.55% | 47,000 | 326億2254万 | +0.6% | 13.76 | 1.23 |
| 02/20 | 1,165 | 1,165 | 1,159 | 1,159 | -1.11% | 43,100 | 321億2364万 | -0.94% | 13.55 | 1.21 |
| 02/19 | 1,178 | 1,178 | 1,162 | 1,172 | -0.85% | 48,600 | 324億8395万 | +0.17% | 13.71 | 1.22 |
| 02/18 | 1,194 | 1,194 | 1,178 | 1,182 | -1.01% | 35,500 | 327億6112万 | +1.03% | 13.82 | 1.23 |
| 02/17 | 1,194 | 1,203 | 1,190 | 1,194 | 0% | 28,700 | 330億9372万 | +2.14% | 13.96 | 1.25 |
| 02/16 | 1,186 | 1,199 | 1,186 | 1,194 | +0.76% | 40,600 | 330億9372万 | +2.23% | 13.96 | 1.25 |
| 02/13 | 1,198 | 1,203 | 1,185 | 1,185 | -1.09% | 37,600 | 328億4427万 | +1.54% | 13.86 | 1.24 |
| 02/12 | 1,190 | 1,198 | 1,186 | 1,198 | +0.67% | 57,300 | 332億459万 | +2.74% | 14.01 | 1.25 |
| 02/10 | 1,195 | 1,201 | 1,190 | 1,190 | -0.42% | 40,800 | 329億8285万 | +2.15% | 13.92 | 1.24 |
| 02/09 | 1,185 | 1,195 | 1,179 | 1,195 | +1.79% | 47,200 | 331億2144万 | +2.66% | 13.97 | 1.25 |
| 02/06 | 1,177 | 1,182 | 1,167 | 1,174 | -0.25% | 39,200 | 325億3939万 | +1.03% | 13.73 | 1.23 |
| 02/05 | 1,179 | 1,185 | 1,170 | 1,177 | +0.51% | 43,800 | 326億2254万 | +1.29% | 13.76 | 1.23 |
| 02/04 | 1,169 | 1,175 | 1,161 | 1,171 | +0.09% | 40,800 | 324億5624万 | +0.86% | 13.69 | 1.22 |
| 02/03 | 1,172 | 1,178 | 1,168 | 1,170 | +0.09% | 33,300 | 324億2852万 | +0.95% | 13.68 | 1.22 |
| 02/02 | 1,157 | 1,172 | 1,156 | 1,169 | +1.04% | 46,500 | 324億80万 | +0.95% | 13.67 | 1.22 |
| 01/30 | 1,150 | 1,157 | 1,144 | 1,157 | +0.61% | 46,500 | 320億6820万 | -0.09% | 13.53 | 1.21 |
| 01/29 | 1,140 | 1,150 | 1,133 | 1,150 | +0.97% | 38,800 | 318億7419万 | -0.69% | 13.45 | 1.2 |
| 01/28 | 1,147 | 1,147 | 1,133 | 1,139 | -0.52% | 30,700 | 315億6930万 | -1.64% | 13.32 | 1.19 |
| 01/27 | 1,146 | 1,151 | 1,141 | 1,145 | -0.69% | 30,700 | 317億3560万 | -1.12% | 13.39 | 1.2 |
| 01/26 | 1,153 | 1,155 | 1,142 | 1,153 | -0.09% | 60,900 | 319億5734万 | -0.43% | 13.48 | 1.2 |
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 | 1,211 4/13 | 745 10/26 | 1,191,800 4/24 | - | - | +14.47% 12/3 | -15.35% 1/22 |
| 2009年 3月期 | 900 9/22 | 477 10/28 | 183,500 12/15 | - | - | +24.75% 12/11 | -30.05% 10/27 |
| 2010年 3月期 | 760 7/31 | 503 11/27 | 78,900 3/2 | - | - | +8.77% 5/25 | -12.66% 10/28 |
| 2011年 3月期 | 586 4/30 | 343 3/15 | 292,000 12/14 | 230億4603万 | 134億8940万 | +9.82% 12/29 | -15.47% 3/15 |
| 2012年 3月期 | 464 3/23 | 366 8/9 | 639,200 3/23 | 182億4805万 | 143億9393万 | +8.38% 4/23 | -5.2% 5/23 |
| 2013年 3月期 | 711 3/27 | 435 4/2 | 241,500 3/25 | 279億6199万 | 171億754万 | +17.63% 3/11 | -4.43% 7/20 |
| 2014年 3月期 | 842 4/24 | 553 6/7 | 174,100 5/8 | 331億1392万 | 217億4821万 | +8.72% 7/2 | -18.02% 6/7 |
| 2015年 3月期 | 847 3/17 3/16 | 677 10/17 | 83,500 5/8 | 307億6956万 | 245億9385万 | +9.1% 5/13 | -9.95% 10/17 |
| 2016年 3月期 | 1,320 3/11 | 747 10/2 | 217,300 2/1 | 441億4667万 | 249億8300万 | +16.78% 2/3 | -14.39% 5/10 |
| 2017年 3月期 | 1,327 2/13 | 915 6/16 | 163,800 2/1 | 443億8078万 | 306億167万 | +16.63% 7/15 | -13.74% 11/9 |
| 2018年 3月期 | 1,610 1/5 | 1,205 4/3 | 51,400 4/6 | 538億4556万 | 403億56万 | +10.59% 1/4 | -11.55% 2/14 |
| 2019年 3月期 | 1,460 4/27 | 901 12/25 | 96,100 2/1 | 488億2889万 | 276億7573万 | +15.01% 2/6 | -15.03% 12/25 |
| 2020年 3月期 | 1,393 4/25 | 853 3/13 | 85,300 3/27 | 427億8834万 | 262億133万 | +14.28% 3/27 | -16.19% 3/9 |
| 2021年 3月期 | 1,394 3/19 | 930 4/3 | 141,400 3/30 | 400億3106万 | 285億6651万 | +13.15% 9/28 | -7.81% 4/28 |
| 2022年 3月期 | 1,257 4/5 | 1,003 7/30 | 77,900 11/4 | 360億9687万 | 288億283万 | +9.04% 9/14 | -8.82% 5/17 |
| 2023年 3月期 | 1,176 7/28 | 921 11/4 | 978,800 8/29 | 325億9482万 | 255億2706万 | +6.98% 7/28 | -11.05% 9/1 |
| 2024年 3月期 | 1,397 1/17 | 949 6/1 | 357,300 10/30 | 387億2021万 | 263億313万 | +10% 12/13 | -6.56% 4/2 |
| 2025年 3月期 | 1,375 12/30 | 1,069 8/5 | 149,400 3/27 | 381億1044万 | 296億2913万 | +8.34% 5/20 | -15.31% 8/5 |
| 2026年 3月期 | 1,261 4/1 | 1,061 6/20 | 215,300 3/27 | 349億5074万 | 294億740万 | +7.85% 11/13 | -6.86% 5/21 |
| 最新 | 1,068 2026/6/23 | 37,100 | 296億142万 | +1.52% 1,052 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 49%（1.49倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/06/23 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
378円（1998/01/08） - 183%（2.83倍）
1,068円（6/23）
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。
