株価チャート

株価

3/6

前日 (3/5): 1,319
始値: 1,321
高値: 1,375
安値: 1,312
終値 +2.96%: 1,358
出来高 -33.38%: 51,500

乖離率

株価（5日） 移動平均値: +0.37%
1,353
株価（25日） 移動平均値: -14.21%
1,583
出来高（5日） 移動平均値: -61.66%
134,340

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	1,321	1,375	1,312	1,358	+2.96%	51,500	80億3883万	-14.21%	15.76	4.93
03/05	1,336	1,365	1,305	1,319	+1.85%	77,300	78億796万	-17.72%	15.31	4.79
03/04	1,293	1,310	1,246	1,295	-3.79%	158,100	76億6589万	-20.16%	15.03	4.7
03/03	1,438	1,438	1,340	1,346	-7.11%	151,100	79億6779万	-18.13%	15.62	4.89
03/02	1,544	1,548	1,407	1,449	-6.64%	233,700	85億7751万	-13.03%	16.82	5.26
02/27	1,564	1,616	1,516	1,552	-1.21%	235,600	91億8723万	-7.78%	18.01	5.64
02/26	1,535	1,590	1,524	1,571	+4.32%	37,400	92億9971万	-7.37%	18.23	5.7
02/25	1,485	1,535	1,485	1,506	+1.55%	48,300	89億1493万	-11.93%	17.48	5.47
02/24	1,560	1,572	1,459	1,483	-5.78%	135,200	87億7878万	-14.13%	17.21	5.38
02/20	1,582	1,591	1,553	1,574	-0.88%	47,700	93億1726万	-9.8%	18.27	5.72
02/19	1,600	1,624	1,571	1,588	-0.13%	33,900	94億13万	-9.88%	18.43	5.77
02/18	1,591	1,620	1,571	1,590	-0.19%	35,800	94億1197万	-10.42%	18.46	5.77
02/17	1,610	1,646	1,576	1,593	-1.3%	53,900	94億2973万	-10.86%	18.49	5.78
02/16	1,622	1,632	1,590	1,614	+2.02%	83,100	95億5404万	-10.28%	18.73	5.86
02/13	1,694	1,694	1,571	1,582	-6.83%	108,600	93億6462万	-12.55%	18.36	5.74
02/12	1,739	1,741	1,686	1,698	-2.47%	54,200	100億5128万	-6.65%	19.71	6.17
02/10	1,676	1,749	1,676	1,741	+4.31%	48,200	103億581万	-4.55%	20.21	6.32
02/09	1,661	1,689	1,650	1,669	+0.6%	50,700	98億7961万	-8.6%	19.37	6.06
02/06	1,681	1,691	1,634	1,659	-1.72%	88,400	98億2042万	-9.44%	19.26	6.02
02/05	1,711	1,723	1,685	1,688	-2.14%	127,300	99億9208万	-8.36%	19.59	6.13
02/04	1,713	1,729	1,690	1,725	+0.58%	108,200	102億1110万	-6.71%	20.02	6.26
02/03	1,747	1,751	1,715	1,715	-0.98%	30,300	101億5191万	-7.5%	19.91	6.23
02/02	1,749	1,755	1,729	1,732	-1.03%	97,400	102億5254万	-6.73%	20.1	6.29
01/30	1,758	1,758	1,695	1,750	-2.02%	181,200	103億5909万	-6.02%	20.31	6.35
01/29	1,816	1,820	1,740	1,786	-3.2%	114,000	105億7219万	-4.29%	20.73	6.48
01/28	1,812	1,868	1,797	1,845	+1.88%	51,200	109億2144万	-1.44%	21.41	6.7
01/27	1,823	1,854	1,791	1,811	-0.66%	32,000	107億2018万	-3.57%	21.02	6.58
01/26	1,890	1,896	1,800	1,823	-4.05%	59,700	107億9121万	-3.03%	21.16	6.62
01/23	1,878	1,944	1,878	1,900	+1.23%	28,400	112億4701万	+0.96%	22.05	6.9
01/22	1,878	1,888	1,856	1,877	0%	37,800	111億1086万	+0.27%	21.79	6.82
01/21	1,888	1,900	1,861	1,877	-2.65%	38,700	111億823万	+0.64%	21.79	6.82
01/20	1,914	1,928	1,852	1,928	+0.36%	61,800	114億1005万	+3.94%	22.38	7
01/19	1,980	1,982	1,921	1,921	-1.34%	59,900	113億6862万	+4.18%	22.3	6.98
01/16	1,970	1,970	1,884	1,947	-1.62%	56,700	115億2249万	+6.22%	22.6	7.07
01/15	1,924	1,994	1,891	1,979	+2.91%	84,800	117億1187万	+8.56%	22.97	7.19
01/14	1,913	1,966	1,897	1,923	+1.16%	81,700	113億8046万	+6.36%	22.32	6.98
01/13	1,896	1,910	1,856	1,901	+0.37%	51,100	112億5026万	+5.91%	22.06	6.9
01/09	1,859	1,908	1,847	1,894	+2.6%	54,100	112億883万	+6.23%	21.98	6.88
01/08	1,830	1,860	1,800	1,846	0%	54,000	109億2477万	+4.18%	21.43	6.7
01/07	1,800	1,862	1,795	1,846	+1.76%	55,600	109億2477万	+4.77%	21.43	6.7
01/06	1,787	1,834	1,787	1,814	+1.51%	67,600	107億3539万	+3.42%	21.05	6.59
01/05	1,820	1,820	1,736	1,787	-1.49%	120,700	105億7560万	+2.29%	20.74	6.49
2025
12/30	1,884	1,905	1,802	1,814	-4.98%	96,900	107億3539万	+4.31%	21.05	6.59
12/29	1,914	1,975	1,886	1,909	+1.87%	94,500	112億9760万	+10.35%	22.16	6.93
12/26	1,865	1,896	1,836	1,874	+0.59%	59,500	110億9047万	+9.02%	21.75	6.8
12/25	1,808	1,874	1,797	1,863	+4.96%	109,700	110億2537万	+9.2%	21.62	6.76
12/24	1,884	1,884	1,755	1,775	-4.57%	179,800	105億458万	+4.53%	20.6	6.44
12/23	1,862	1,914	1,840	1,860	+0.05%	92,700	110億762万	+9.86%	21.59	6.75
12/22	1,935	1,941	1,835	1,859	-3.88%	149,700	109億9126万	+10.13%	21.58	6.75
12/19	1,997	2,016	1,915	1,934	-3.01%	154,900	114億3470万	+14.85%	22.45	7.02
12/18	1,845	2,028	1,840	1,994	+7.2%	234,500	117億8944万	+18.76%	23.14	7.24
12/17	1,867	1,893	1,785	1,860	-0.21%	160,000	109億9717万	+11.31%	21.59	6.75
12/16	1,864	1,964	1,813	1,864	+13.11%	683,500	110億2082万	+12.15%	21.64	6.77
12/15	1,683	1,715	1,641	1,648	-2.89%	217,600	97億4373万	-0.3%	19.13	5.98
12/12	1,645	1,697	1,645	1,697	+2.97%	87,900	100億3344万	+2.66%	19.7	6.16
12/11	1,690	1,692	1,628	1,648	-0.12%	66,000	97億4373万	-0.06%	19.13	5.98
12/10	1,644	1,671	1,631	1,650	+1.04%	67,900	97億5556万	+0.18%	19.15	5.99
12/09	1,688	1,692	1,616	1,633	-4.17%	64,700	96億5505万	-0.85%	18.95	5.93
12/08	1,615	1,716	1,615	1,704	+6.5%	73,300	100億7483万	+3.27%	19.78	6.19
12/05	1,592	1,616	1,587	1,600	-0.06%	25,800	94億5993万	-2.97%	18.57	5.81
12/04	1,606	1,644	1,587	1,601	-0.31%	49,600	94億6585万	-3.09%	18.58	5.81
12/03	1,615	1,627	1,574	1,606	+0.06%	39,900	94億9541万	-3.14%	18.64	5.83
12/02	1,624	1,645	1,602	1,605	-0.56%	32,900	94億8950万	-3.66%	18.63	5.83
12/01	1,643	1,659	1,597	1,614	-1.71%	38,500	95億4271万	-3.53%	18.73	5.86
11/28	1,632	1,667	1,632	1,642	+0.86%	30,500	97億826万	-2.26%	19.06	5.96
11/27	1,597	1,628	1,597	1,628	+1.94%	20,900	96億2548万	-3.5%	18.9	5.91
11/26	1,604	1,612	1,585	1,597	+1.27%	31,100	94億4220万	-5.78%	18.54	5.8
11/25	1,666	1,669	1,562	1,577	-3.43%	59,600	93億2395万	-7.34%	18.3	5.73
11/21	1,558	1,637	1,552	1,633	+4.28%	57,800	96億5505万	-4.5%	18.95	5.93
11/20	1,646	1,660	1,566	1,566	-4.69%	125,900	92億2734万	-8.69%	18.18	5.69
11/19	1,663	1,689	1,639	1,643	-1.85%	40,700	96億8105万	-4.75%	19.07	5.97
11/18	1,696	1,706	1,657	1,674	-2.73%	38,100	98億6371万	-3.4%	19.43	6.08
11/17	1,733	1,748	1,691	1,721	-2.05%	54,700	101億4065万	-1.15%	19.98	6.25
11/14	1,794	1,818	1,743	1,757	-3.57%	66,000	103億5277万	+0.4%	20.39	6.38
11/13	1,781	1,855	1,761	1,822	+2.36%	105,100	107億3577万	+3.64%	21.15	6.62
11/12	1,684	1,784	1,675	1,780	+8.08%	92,700	104億8829万	+0.79%	20.66	6.46
11/11	1,666	1,672	1,633	1,647	+0.3%	41,800	97億462万	-7.37%	19.12	5.98
11/10	1,639	1,675	1,637	1,642	+0.92%	38,300	96億7515万	-8.32%	19.06	5.96
11/07	1,585	1,650	1,583	1,627	+1.24%	54,400	95億8677万	-9.81%	18.88	5.91
11/06	1,621	1,631	1,590	1,607	-0.12%	50,200	94億6892万	-11.65%	18.65	5.83
11/05	1,626	1,628	1,577	1,609	-1.77%	68,300	94億8071万	-12.41%	18.68	5.84
11/04	1,693	1,699	1,638	1,638	-3.65%	71,200	96億5159万	-11.65%	19.01	5.95
10/31	1,685	1,715	1,681	1,700	+0.89%	42,400	100億1691万	-9.24%	19.96	6.14
10/30	1,680	1,710	1,657	1,685	+0.78%	74,100	99億2852万	-10.89%	19.78	6.09
10/29	1,783	1,783	1,660	1,672	-5.16%	107,800	98億5192万	-12.37%	19.63	6.04
10/28	1,802	1,802	1,763	1,763	-2.22%	37,400	103億8812万	-8.56%	20.7	6.37
10/27	1,796	1,824	1,787	1,803	+1.58%	42,900	106億2382万	-7.16%	21.17	6.52
10/24	1,778	1,799	1,758	1,775	-0.28%	37,000	104億5883万	-9.16%	20.84	6.42
10/23	1,837	1,837	1,779	1,780	-3.05%	48,500	104億8829万	-9.6%	20.9	6.43
10/22	1,824	1,850	1,814	1,836	+0.88%	33,800	108億1826万	-7.23%	21.56	6.64
10/21	1,789	1,831	1,768	1,820	+1.96%	47,700	107億2398万	-8.54%	21.37	6.58
10/20	1,785	1,802	1,761	1,785	+1.48%	60,000	105億1775万	-10.84%	20.96	6.45
10/17	1,757	1,771	1,736	1,759	-0.96%	56,300	103億6455万	-12.75%	20.65	6.36
10/16	1,809	1,830	1,772	1,776	-2.2%	126,400	104億6472万	-12.51%	20.85	6.42
10/15	1,825	1,848	1,811	1,816	-0.16%	67,200	107億42万	-11.07%	21.32	6.56
10/14	1,848	1,862	1,802	1,819	-3.5%	103,100	107億1809万	-11.44%	21.36	6.57
10/10	1,923	1,937	1,879	1,885	-2.94%	61,200	111億698万	-8.72%	22.13	6.81
10/09	1,970	1,970	1,911	1,942	-1.42%	88,300	114億4285万	-6.27%	22.8	7.02
10/08	2,002	2,004	1,953	1,970	-2.18%	80,700	116億783万	-5.24%	23.13	7.12
10/07	2,075	2,133	2,007	2,014	-2.89%	84,100	118億6709万	-3.5%	23.65	7.28

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 10月期	3,225 3/8	1,013 10/24	6,514,900 11/25	175億2561万	56億2610万	+25.93% 12/29	-27.9% 10/23
2024年 10月期	2,306 2/13	1,075 10/28	929,000 1/25	132億5563万	62億8452万	+28.49% 2/1	-31.61% 8/5
2025年 10月期	2,773 6/12	1,172 11/15	1,376,100 3/19	163億2548万	68億5159万	+30.99% 3/19	-17.49% 6/23
最新	1,358 2026/3/6		51,500	80億3883万		-14.21% 1,583

年間値上がり率

2023/12/29 vs 2022/12/30: -22%（0.78倍）
2024/12/30 vs 2023/12/29: 9%（1.09倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/03/06 vs 2025/12/30: -25%（0.75倍）
過去安値 1,013円（2023/10/24）: 34%（1.34倍）
1,358円（3/6）

5136 tripla

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