株価チャート

株価

3/6

前日 (3/5): 2,535
始値: 2,585
高値: 2,775
安値: 2,544
終値 +8.64%: 2,754
出来高 +45.18%: 57,200

乖離率

株価（5日） 移動平均値: +9.68%
2,511
株価（25日） 移動平均値: +14.8%
2,399
出来高（5日） 移動平均値: +43.79%
39,780

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	2,585	2,775	2,544	2,754	+8.64%	57,200	104億447万	+14.8%	25.78	4.97
03/05	2,485	2,628	2,485	2,535	+6.29%	39,400	95億7710万	+5.98%	23.73	4.58
03/04	2,445	2,571	2,337	2,385	-2.69%	64,400	90億1041万	-0.5%	22.32	4.31
03/03	2,429	2,537	2,428	2,451	+0.95%	27,100	92億5975万	+1.7%	22.94	4.43
03/02	2,476	2,487	2,402	2,428	0%	10,800	91億7286万	+0.21%	22.73	4.38
02/27	2,488	2,509	2,394	2,428	-1.74%	30,500	91億7286万	-0.29%	22.73	4.38
02/26	2,327	2,510	2,327	2,471	+6.19%	29,200	93億3531万	+0.98%	23.13	4.46
02/25	2,239	2,350	2,239	2,327	+6.06%	24,800	87億9128万	-5.44%	21.78	4.2
02/24	2,285	2,304	2,183	2,194	-3.52%	33,500	82億8882万	-11.64%	20.54	3.96
02/20	2,255	2,315	2,221	2,274	+1.11%	27,800	85億9105万	-9.4%	21.29	4.11
02/19	2,264	2,285	2,177	2,249	+0.99%	34,200	84億9660万	-11.21%	21.05	4.06
02/18	2,099	2,227	2,075	2,227	+8.11%	52,500	84億1349万	-12.74%	20.85	4.02
02/17	2,117	2,119	1,985	2,060	+2.13%	68,300	77億8257万	-19.97%	19.28	3.72
02/16	2,140	2,155	2,010	2,017	-5.75%	54,000	76億2012万	-22.66%	18.88	3.64
02/13	2,281	2,331	2,050	2,140	-14.74%	173,200	80億8481万	-19.03%	20.03	3.86
02/12	2,605	2,621	2,500	2,510	-3.83%	43,500	94億8265万	-5.78%	23.49	4.53
02/10	2,556	2,632	2,528	2,610	+2.19%	22,900	98億6044万	-2.17%	24.43	4.71
02/09	2,500	2,554	2,447	2,554	+7.13%	27,600	96億4888万	-4.13%	23.91	4.61
02/06	2,435	2,435	2,368	2,384	-2.09%	17,800	90億663万	-10.54%	22.32	4.3
02/05	2,444	2,491	2,429	2,435	-0.37%	22,500	91億9930万	-8.94%	22.79	4.4
02/04	2,506	2,506	2,416	2,444	-2.51%	17,000	92億3330万	-8.74%	22.88	4.41
02/03	2,538	2,553	2,502	2,507	-1.53%	22,800	94億7132万	-6.63%	23.47	4.53
02/02	2,520	2,579	2,501	2,546	+1.72%	15,600	96億1866万	-5.25%	23.83	4.6
01/30	2,516	2,580	2,488	2,503	-1.34%	17,500	94億5620万	-6.92%	23.43	4.52
01/29	2,557	2,568	2,462	2,537	-1.67%	25,100	95億8465万	-5.72%	23.75	4.58
01/28	2,639	2,639	2,555	2,580	-3.01%	15,600	97億4711万	-4.09%	24.15	4.66
01/27	2,728	2,728	2,619	2,660	-2.28%	25,700	100億4934万	-0.89%	24.9	4.8
01/26	2,820	2,820	2,680	2,722	-1.73%	28,500	102億8357万	+1.72%	25.48	4.91
01/23	2,754	2,824	2,754	2,770	+1.21%	17,000	104億6492万	+3.94%	25.93	5
01/22	2,766	2,766	2,713	2,737	+0.63%	13,100	103億4024万	+3.21%	25.62	4.94
01/21	2,800	2,810	2,707	2,720	-3.82%	29,900	102億7602万	+2.99%	25.46	4.91
01/20	2,871	2,879	2,808	2,828	-1.19%	30,200	106億8404万	+7.69%	26.47	5.11
01/19	2,871	2,890	2,810	2,862	-0.28%	12,900	108億1249万	+9.61%	26.79	5.17
01/16	2,900	2,937	2,830	2,870	+0.49%	30,200	108億4271万	+10.64%	26.86	5.18
01/15	2,727	2,889	2,720	2,856	+4.73%	37,800	107億8982万	+10.83%	26.73	5.16
01/14	2,799	2,799	2,723	2,727	-1.34%	21,900	103億246万	+6.36%	25.53	4.92
01/13	2,920	2,920	2,750	2,764	-5.25%	42,400	104億4225万	+8.1%	25.87	4.99
01/09	2,884	3,015	2,880	2,917	+1.14%	80,300	110億2028万	+14.39%	27.3	5.27
01/08	2,721	2,891	2,685	2,884	+7.97%	41,600	108億9560万	+13.72%	27	5.21
01/07	2,647	2,700	2,606	2,671	+2.49%	15,300	100億9090万	+5.61%	25	4.82
01/06	2,520	2,638	2,520	2,606	+3.33%	13,000	98億4533万	+2.56%	24.39	4.7
01/05	2,594	2,599	2,520	2,522	-1.94%	12,900	95億2798万	-1.45%	23.61	4.55
2025
12/30	2,611	2,629	2,563	2,572	-1.42%	17,400	97億1688万	-0.39%	24.08	4.64
12/29	2,598	2,637	2,568	2,609	+2.39%	11,200	98億5667万	+0.38%	24.42	4.71
12/26	2,603	2,615	2,508	2,548	-2.11%	32,300	96億2621万	-2.49%	23.85	4.6
12/25	2,570	2,617	2,561	2,603	+1.28%	18,300	98億3400万	-1.03%	24.37	4.7
12/24	2,600	2,611	2,555	2,570	-1%	19,000	97億933万	-2.84%	24.06	4.64
12/23	2,593	2,651	2,554	2,596	+2.08%	27,000	98億755万	-2.48%	24.3	4.69
12/22	2,549	2,560	2,494	2,543	+1.68%	24,000	96億732万	-4.93%	23.8	4.59
12/19	2,439	2,543	2,425	2,501	+2.37%	28,800	94億4865万	-7.37%	23.41	4.51
12/18	2,402	2,450	2,352	2,443	-0.33%	12,700	92億2953万	-10.51%	22.87	4.41
12/17	2,459	2,479	2,408	2,451	-0.41%	13,700	92億5975万	-11.48%	22.94	4.42
12/16	2,438	2,468	2,391	2,461	+0.65%	21,900	92億9753万	-12.23%	23.04	4.44
12/15	2,410	2,528	2,410	2,445	-0.61%	28,500	92億3708万	-13.91%	22.89	4.41
12/12	2,394	2,462	2,361	2,460	+4.95%	34,500	92億9375万	-14.38%	23.03	4.44
12/11	2,418	2,451	2,302	2,344	-4.37%	86,200	88億5551万	-19.26%	21.94	4.23
12/10	2,442	2,487	2,413	2,451	+0.37%	39,900	92億5975万	-16.8%	22.94	4.42
12/09	2,453	2,502	2,415	2,442	+0.04%	37,600	92億2575万	-18.08%	22.86	4.41
12/08	2,510	2,536	2,363	2,441	-3.02%	83,400	92億2197万	-19.23%	22.85	4.41
12/05	2,580	2,609	2,511	2,517	-2.29%	32,600	95億910万	-17.8%	23.56	4.54
12/04	2,580	2,627	2,557	2,576	-0.16%	30,700	97億3199万	-16.74%	24.11	4.65
12/03	2,661	2,670	2,565	2,580	+0.74%	36,100	97億4711万	-17.6%	24.15	4.66
12/02	2,716	2,758	2,538	2,561	-5.64%	52,600	96億7532万	-19.24%	23.97	4.62
12/01	2,962	2,983	2,650	2,714	-8.93%	80,200	102億5335万	-15.4%	25.4	4.9
11/28	3,055	3,070	2,980	2,980	-2.45%	11,800	112億5829万	-8.11%	27.89	5.38
11/27	3,080	3,110	3,010	3,055	-0.81%	13,700	115億4163万	-6.77%	28.6	5.51
11/26	2,989	3,090	2,989	3,080	+2.5%	20,900	116億3608万	-6.67%	28.83	5.56
11/25	2,965	3,030	2,951	3,005	+1.86%	19,600	113億5273万	-9.32%	28.13	5.42
11/21	2,927	3,055	2,927	2,950	-0.91%	24,800	111億4495万	-11.28%	27.61	5.32
11/20	3,045	3,080	2,917	2,977	-0.47%	30,200	112億4695万	-10.79%	27.87	5.37
11/19	2,996	3,105	2,916	2,991	+0.37%	33,200	112億9984万	-10.74%	28	5.4
11/18	2,921	2,993	2,886	2,980	+2.05%	39,000	112億5829万	-11.31%	27.89	5.38
11/17	2,660	2,930	2,660	2,920	-7.89%	153,500	110億3161万	-13.4%	27.33	5.27
11/14	3,240	3,285	3,125	3,170	-2.31%	77,000	119億7610万	-6.52%	29.67	5.72
11/13	3,450	3,450	3,230	3,245	-5.39%	45,500	122億5944万	-4.5%	30.37	5.86
11/12	3,335	3,450	3,335	3,430	+2.85%	21,700	129億5836万	+0.82%	32.11	6.19
11/11	3,395	3,395	3,305	3,335	-0.74%	12,600	125億9946万	-1.88%	31.22	6.02
11/10	3,315	3,450	3,245	3,360	+3.07%	33,000	126億9391万	-1.21%	31.45	6.06
11/07	3,210	3,295	3,210	3,260	+1.56%	14,700	123億1611万	-4.15%	30.52	5.88
11/06	3,400	3,405	3,210	3,210	-5.87%	23,700	121億2721万	-5.7%	30.05	5.79
11/05	3,330	3,420	3,240	3,410	+2.1%	34,700	128億8280万	-0.12%	31.92	6.15
11/04	3,460	3,460	3,250	3,340	-3.33%	42,200	126億1835万	-2.31%	31.26	6.03
10/31	3,455	3,590	3,385	3,455	0%	41,300	130億5281万	+0.91%	32.34	6.24
10/30	3,300	3,455	3,265	3,455	+4.7%	29,000	130億5281万	+0.93%	32.34	6.24
10/29	3,565	3,565	3,300	3,300	-5.85%	39,000	124億5317万	-3.65%	30.89	5.95
10/28	3,645	3,645	3,505	3,505	-1.96%	34,500	132億2678万	+1.89%	32.81	6.32
10/27	3,560	3,625	3,500	3,575	+2%	24,900	134億9094万	+3.59%	33.46	6.44
10/24	3,585	3,590	3,430	3,505	-2.09%	29,200	132億2678万	+1.56%	32.81	6.32
10/23	3,775	3,820	3,580	3,580	-6.28%	40,900	135億981万	+3.65%	33.51	6.45
10/22	3,700	3,865	3,650	3,820	+5.23%	57,700	144億1549万	+10.5%	35.76	6.89
10/21	3,470	3,675	3,435	3,630	+5.22%	48,500	136億9849万	+5.22%	33.98	6.54
10/20	3,345	3,450	3,310	3,450	+5.34%	17,800	130億1923万	0%	32.29	6.22
10/17	3,215	3,285	3,155	3,275	+1.08%	25,400	123億5883万	-5.4%	30.66	5.9
10/16	3,320	3,330	3,220	3,240	-2.85%	15,000	122億2675万	-6.95%	30.33	5.84
10/15	3,290	3,370	3,275	3,335	+3.41%	13,800	125億8525万	-4.77%	31.22	6.01
10/14	3,190	3,260	3,150	3,225	-1.07%	29,400	121億7015万	-8.46%	30.19	5.81
10/10	3,400	3,400	3,260	3,260	-4.12%	22,200	123億222万	-8.07%	30.52	5.88
10/09	3,455	3,550	3,400	3,400	+1.34%	25,300	128億3054万	-4.71%	31.83	6.13
10/08	3,410	3,450	3,345	3,355	+0.15%	8,700	126億6072万	-6.62%	31.4	6.05
10/07	3,425	3,430	3,305	3,350	-0.15%	14,000	126億4186万	-7.38%	31.36	6.04

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 6月期	4,935 4/20	1,466 10/3	5,966,500 7/29	175億345万	51億6970万	+29.32% 3/3	-35.38% 5/18
2024年 6月期	5,700 7/18	1,857 12/18	184,000 2/15	203億1366万	69億766万	+24.26% 2/19	-25.69% 12/14
2025年 6月期	3,245 7/17	1,334 4/7	214,500 8/15	121億2786万	50億2716万	+23.97% 6/11	-31.52% 8/5
最新	2,754 2026/3/6		57,200	104億447万		+14.8% 2,399

年間値上がり率

2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/12/30 vs 2023/12/29: -2%（0.98倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/03/06 vs 2025/12/30: 7%（1.07倍）
過去安値 1,334円（2025/04/07）: 106%（2.06倍）
2,754円（3/6）

5034 unerry

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