株価チャート

株価

3/6

前日 (3/5): 622
始値: 611
高値: 664
安値: 611
終値 +5.79%: 658
出来高 +47.93%: 17,900

乖離率

株価（5日） 移動平均値: +6.99%
615
株価（25日） 移動平均値: -10.6%
736
出来高（5日） 移動平均値: -9.41%
19,760

2025/10/07～2026/03/06

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
03/06	611	664	611	658	+5.79%	17,900	28億8066万	-10.6%	12.52	2.8
03/05	614	626	607	622	+3.67%	12,100	27億2306万	-16.96%	11.84	2.65
03/04	581	600	573	600	+3.27%	17,600	26億2674万	-21.47%	11.42	2.55
03/03	604	605	581	581	-5.37%	22,800	25億4356万	-25.61%	11.06	2.47
03/02	618	636	604	614	-3.76%	28,400	26億8804万	-23.15%	11.69	2.61
02/27	605	638	605	638	+6.16%	10,200	27億9311万	-22.1%	12.14	2.72
02/26	609	622	596	601	-0.83%	18,600	26億3112万	-28.2%	11.44	2.56
02/25	584	606	581	606	+4.3%	32,600	26億5301万	-29.21%	11.53	2.58
02/24	578	600	576	581	+2.29%	31,300	25億4356万	-33.75%	11.06	2.47
02/20	562	569	562	568	-0.7%	8,800	24億8645万	-36.75%	10.81	2.42
02/19	584	584	566	572	+0.18%	21,400	25億396万	-37.76%	10.89	2.44
02/18	588	588	568	571	+0.53%	25,900	24億9959万	-39.26%	10.87	2.43
02/17	580	599	540	568	-6.43%	122,600	24億8645万	-40.89%	10.81	2.42
02/16	607	628	607	607	-19.82%	92,400	26億5718万	-38.19%	11.55	2.58
02/13	757	757	757	757	-16.54%	5,400	33億1381万	-24.38%	14.41	3.22
02/12	905	947	905	907	+0.22%	12,900	39億7045万	-10.55%	17.26	3.86
02/10	898	941	894	905	-0.33%	9,900	39億6169万	-11.27%	17.23	3.85
02/09	916	916	905	908	-0.55%	4,500	39億7482万	-11.5%	17.28	3.87
02/06	905	921	900	913	-0.11%	9,500	39億9671万	-11.53%	17.38	3.89
02/05	899	923	873	914	0%	12,900	40億109万	-11.86%	17.4	3.89
02/04	920	950	898	914	-3.69%	24,200	40億109万	-12.28%	17.4	3.89
02/03	905	957	905	949	+5.8%	9,700	41億5431万	-9.36%	18.06	4.04
02/02	984	984	887	897	-6.07%	26,800	39億2667万	-14.65%	17.07	3.82
01/30	975	990	948	955	-3.54%	14,400	41億8057万	-9.65%	18.18	4.07
01/29	990	995	968	990	-0.1%	5,900	43億3379万	-6.6%	18.84	4.22
01/28	991	1,005	990	991	-1.39%	6,900	43億3816万	-6.77%	18.86	4.22
01/27	1,019	1,019	990	1,005	+0.1%	8,900	43億9945万	-5.72%	19.13	4.28
01/26	1,053	1,053	1,002	1,004	-4.56%	9,400	43億9507万	-5.9%	19.11	4.27
01/23	1,093	1,097	1,050	1,052	-4.36%	9,400	46億519万	-1.68%	20.02	4.48
01/22	1,084	1,138	1,084	1,100	+1.66%	4,000	48億1532万	+2.61%	20.94	4.68
01/21	1,083	1,102	1,072	1,082	-1.01%	3,400	47億3652万	+1.03%	20.59	4.61
01/20	1,121	1,132	1,093	1,093	-1.89%	2,900	47億8467万	+2.15%	20.8	4.65
01/19	1,147	1,150	1,108	1,114	-0.98%	5,000	48億7660万	+4.31%	21.2	4.74
01/16	1,085	1,145	1,085	1,125	+3.97%	5,700	49億2476万	+5.73%	21.41	4.79
01/15	1,087	1,091	1,082	1,082	-0.46%	4,500	47億3652万	+1.98%	20.59	4.61
01/14	1,088	1,103	1,084	1,087	-1%	6,300	47億5841万	+2.64%	20.69	4.63
01/13	1,111	1,128	1,088	1,098	+0.37%	11,800	48億656万	+3.98%	20.9	4.68
01/09	1,127	1,145	1,094	1,094	-0.45%	14,100	47億8905万	+4.09%	20.82	4.66
01/08	1,085	1,099	1,063	1,099	+1.57%	10,500	48億1094万	+4.87%	20.92	4.68
01/07	1,048	1,151	1,048	1,082	+3.05%	21,400	47億3652万	+3.64%	20.59	4.61
01/06	1,052	1,058	1,050	1,050	0%	3,900	45億9644万	+0.77%	19.99	4.47
01/05	1,051	1,065	1,043	1,050	0%	4,600	45億9644万	+0.96%	19.99	4.47
2025
12/30	1,041	1,052	1,040	1,050	0%	5,600	45億9644万	+1.25%	19.99	4.47
12/29	1,043	1,074	1,043	1,050	+1.74%	17,100	45億9644万	+1.55%	19.99	4.47
12/26	1,044	1,046	1,030	1,032	-1.05%	19,300	45億1764万	+0.1%	19.64	4.39
12/25	1,046	1,050	1,034	1,043	-0.38%	15,800	45億6580万	+1.46%	19.85	4.44
12/24	1,032	1,047	1,030	1,047	+0.29%	6,800	45億8331万	+2.05%	19.93	4.46
12/23	1,025	1,049	1,025	1,044	+0.1%	8,100	45億7017万	+1.85%	19.87	4.44
12/22	1,070	1,070	1,040	1,043	-1.97%	1,400	45億6580万	+1.56%	19.85	4.44
12/19	1,032	1,066	1,030	1,064	+0.57%	9,800	46億5773万	+3.3%	20.25	4.53
12/18	1,025	1,058	1,020	1,058	+3.22%	2,200	46億3146万	+2.62%	20.14	4.5
12/17	1,067	1,067	1,020	1,025	-5.53%	6,800	44億8700万	-0.68%	19.51	4.36
12/16	1,120	1,129	1,085	1,085	-2.25%	7,600	47億4965万	+5.03%	20.65	4.62
12/15	1,087	1,126	1,081	1,110	+5.01%	12,900	48億5909万	+7.45%	21.13	4.73
12/12	1,055	1,070	1,002	1,057	-0.19%	26,500	46億2708万	+2.52%	20.12	4.5
12/11	1,054	1,085	1,036	1,059	+0.86%	12,800	46億3584万	+2.72%	20.16	4.51
12/10	1,058	1,058	1,028	1,050	+2.14%	6,000	45億9644万	+2.04%	19.99	4.47
12/09	1,025	1,028	999	1,028	-0.29%	4,900	45億13万	-0.1%	19.57	4.38
12/08	1,025	1,031	1,023	1,031	+0.1%	4,100	45億1327万	+0.19%	19.62	4.39
12/05	1,008	1,046	1,008	1,030	+1.88%	12,300	45億889万	+0.1%	19.6	4.39
12/04	1,007	1,020	1,003	1,011	+1.92%	4,100	44億2571万	-1.75%	19.24	4.3
12/03	998	1,002	981	992	-0.6%	5,600	43億4254万	-3.69%	18.88	4.22
12/02	1,000	1,020	998	998	-2.35%	5,100	43億6881万	-3.2%	19	4.25
12/01	1,020	1,030	1,018	1,022	+0.2%	9,300	44億7387万	-1.06%	19.45	4.35
11/28	999	1,060	999	1,020	+2.1%	4,400	44億6511万	-1.35%	19.41	4.34
11/27	980	1,013	972	999	+1.01%	5,300	43億7318万	-3.38%	19.01	4.25
11/26	956	991	956	989	+2.59%	4,100	43億2941万	-4.54%	18.82	4.21
11/25	970	977	956	964	-0.1%	8,700	42億1997万	-7.13%	18.35	4.1
11/21	953	975	907	965	+0.1%	28,000	42億2435万	-7.3%	18.37	4.11
11/20	987	1,004	945	964	-3.6%	33,500	42億1920万	-7.75%	18.35	4.1
11/19	1,050	1,060	960	1,000	-2.53%	46,900	43億7676万	-4.76%	19.03	4.26
11/18	1,084	1,084	981	1,026	-6.22%	54,700	44億9056万	-2.47%	19.53	4.37
11/17	1,102	1,115	1,023	1,094	-1.44%	15,100	47億8818万	+3.8%	20.82	4.66
11/14	1,096	1,190	1,090	1,110	+1.28%	39,000	48億5821万	+5.11%	21.13	4.73
11/13	1,089	1,105	1,078	1,096	+1.2%	15,600	47億9693万	+3.69%	20.86	4.67
11/12	1,051	1,083	1,044	1,083	+2.95%	10,800	47億4003万	+2.36%	20.61	4.61
11/11	1,080	1,086	1,052	1,052	-1.59%	10,400	46億435万	-0.38%	20.02	4.48
11/10	1,050	1,081	1,050	1,069	+0.09%	5,300	46億7876万	+1.42%	20.35	4.55
11/07	1,029	1,068	1,029	1,068	+2.4%	4,900	46億7438万	+1.62%	20.33	4.55
11/06	1,050	1,064	1,043	1,043	+1.76%	9,100	45億6496万	-0.76%	19.85	4.44
11/05	1,030	1,039	1,016	1,025	-2.29%	7,100	44億8618万	-2.66%	19.51	4.36
11/04	1,031	1,049	1,031	1,049	+1.75%	2,900	45億9122万	-0.57%	19.97	4.47
10/31	1,032	1,049	1,030	1,031	0%	10,100	45億1244万	-2.37%	19.62	4.39
10/30	1,021	1,048	1,021	1,031	0%	8,500	45億189万	-2.55%	19.62	4.38
10/29	1,017	1,064	1,010	1,031	+1.38%	5,800	45億189万	-2.55%	19.62	4.38
10/28	1,030	1,085	1,017	1,017	-1.36%	12,900	44億4076万	-4.06%	19.36	4.32
10/27	1,049	1,065	1,031	1,031	-1.72%	6,900	45億189万	-2.92%	19.62	4.38
10/24	1,033	1,053	1,033	1,049	+1.16%	2,800	45億8049万	-1.13%	19.97	4.45
10/23	1,039	1,051	1,025	1,037	-0.19%	5,800	45億2809万	-2.17%	19.74	4.4
10/22	1,026	1,056	1,026	1,039	+1.37%	3,300	45億3683万	-1.89%	19.78	4.41
10/21	1,041	1,041	1,021	1,025	-1.91%	10,900	44億7549万	-3.12%	19.51	4.35
10/20	1,048	1,066	1,037	1,045	+0.48%	10,800	45億6282万	-1.14%	19.89	4.44
10/17	1,061	1,090	1,036	1,040	-1.98%	34,100	45億4098万	-1.7%	19.8	4.42
10/16	1,095	1,095	1,054	1,061	-3.46%	1,900	46億3268万	+0.28%	20.2	4.51
10/15	1,040	1,112	1,040	1,099	+5.67%	31,800	47億9860万	+3.97%	20.92	4.67
10/14	1,054	1,081	1,009	1,040	-5.2%	33,300	45億4098万	-1.42%	19.8	4.42
10/10	1,122	1,136	1,080	1,097	-3.01%	20,500	47億8987万	+3.98%	20.88	4.66
10/09	1,179	1,180	1,121	1,131	-0.53%	36,800	49億3832万	+7.31%	21.53	4.8
10/08	1,097	1,190	1,095	1,137	+2.52%	44,200	49億6452万	+7.98%	21.64	4.83
10/07	1,031	1,132	1,031	1,109	+6.94%	45,000	48億4226万	+5.32%	21.11	4.71

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	2,600 4/15	555 3/13	14,876,000 4/15	106億6000万	23億4534万	+19.16% 8/1	-25.59% 6/20
2024年 3月期	967 6/8	415 12/25	3,043,700 6/8	40億9210万	17億7319万	+34.44% 1/26	-26.14% 8/16
2025年 3月期	1,198 2/12	384 8/7	596,300 1/30	52億427万	16億5505万	+33.76% 2/5	-24.43% 8/5
最新	658 2026/3/6		17,900	28億8066万		-10.6% 736

年間値上がり率

2023/12/29 vs 2022/12/30: -40%（0.6倍）
2024/12/30 vs 2023/12/29: 66%（1.66倍）
2025/12/30 vs 2024/12/30: 39%（1.39倍）
2026/03/06 vs 2025/12/30: -37%（0.63倍）
過去安値 384円（2024/08/07）: 71%（1.71倍）
658円（3/6）

5029 サークレイス

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート