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
09/25	3,160	3,185	3,050	3,055	-3.17%	198,800	-	+7.04%	-	-
09/24	3,130	3,245	3,110	3,155	+0.64%	288,200	-	+11.29%	-	-
09/18	3,055	3,175	2,981	3,135	+3.47%	298,600	-	+11.53%	-	-
09/17	3,000	3,150	2,986	3,030	+2.68%	257,400	-	+8.68%	-	-
09/16	3,010	3,035	2,866	2,951	-1.96%	276,900	-	+6.61%	-	-
09/15	2,931	3,085	2,854	3,010	+4.22%	248,600	-	+9.49%	-	-
09/14	2,762	2,889	2,740	2,888	+2.7%	122,000	-	+6.02%	-	-
09/11	2,782	2,866	2,780	2,812	-1.71%	118,800	-	+4.15%	-	-
09/10	2,815	2,890	2,730	2,861	+1.31%	192,000	-	+6.75%	-	-
09/09	2,936	2,947	2,824	2,824	-2.96%	187,700	-	+6.29%	-	-
09/08	3,005	3,020	2,900	2,910	-3%	189,600	-	+10.65%	-	-
09/07	3,000	3,080	2,910	3,000	+1.01%	265,600	-	+15.7%	-	-
09/04	2,728	3,020	2,715	2,970	+9.96%	391,000	-	+16.11%	-	-
09/03	2,740	2,806	2,689	2,701	-2.91%	241,200	-	+7.14%	-	-
09/02	2,840	2,840	2,740	2,782	-3.74%	322,400	-	+11.46%	-	-
09/01	3,065	3,110	2,886	2,890	-5.71%	397,300	-	+17.19%	-	-
08/31	3,035	3,140	2,955	3,065	-0.65%	406,500	-	+25.87%	-	-
08/28	2,795	3,135	2,777	3,085	+10.49%	883,700	-	+28.86%	-	-
08/27	2,714	2,820	2,695	2,792	+3.6%	305,300	-	+18.76%	-	-
08/26	2,537	2,756	2,531	2,695	+5.64%	538,600	-	+16.36%	-	-
08/25	2,541	2,600	2,468	2,551	+0.04%	176,000	-	+11.4%	-	-
08/24	2,595	2,659	2,518	2,550	0%	260,700	-	+12.33%	-	-
08/21	2,567	2,620	2,463	2,550	-1.77%	245,000	-	+13.03%	-	-
08/20	2,616	2,645	2,535	2,596	+4.26%	320,700	-	+15.89%	-	-
08/19	2,566	2,593	2,456	2,490	-3.11%	237,400	-	+12.26%	-	-
08/18	2,557	2,641	2,530	2,570	-0.12%	287,600	-	+16.66%	-	-
08/17	2,558	2,598	2,516	2,573	+0.51%	202,500	-	+17.49%	-	-
08/14	2,516	2,600	2,488	2,560	+1.11%	296,100	-	+18.08%	-	-
08/13	2,454	2,543	2,402	2,532	+2.39%	298,300	-	+17.39%	-	-
08/12	2,350	2,490	2,328	2,473	+3.52%	291,300	-	+15.35%	-	-
08/10	2,374	2,468	2,360	2,389	+5.06%	388,800	-	+11.84%	-	-
08/07	2,319	2,333	2,202	2,274	-1.73%	204,900	-	+7.11%	-	-
08/06	2,260	2,412	2,250	2,314	+1.14%	492,700	-	+9.51%	-	-
08/05	2,182	2,310	2,160	2,288	+6.02%	419,900	-	+9.11%	-	-
08/04	1,997	2,172	1,997	2,158	+8.77%	470,200	-	+3.6%	-	-
08/03	2,149	2,188	1,982	1,984	-6.81%	350,200	-	-4.15%	-	-
07/31	2,030	2,213	2,028	2,129	+4.41%	359,800	-	+3.35%	-	-
07/30	2,050	2,114	2,015	2,039	-1.26%	248,900	-	-0.24%	-	-
07/29	2,041	2,070	1,990	2,065	+0.98%	212,000	-	+1.62%	-	-
07/28	2,139	2,199	2,021	2,045	-3.17%	258,700	-	+1.29%	-	-
07/27	2,029	2,137	2,008	2,112	+4.3%	205,900	-	+5.13%	-	-
07/24	2,013	2,103	1,987	2,025	+0.6%	336,600	-	+1.5%	-	-
07/23	1,900	2,040	1,875	2,013	+4.3%	341,100	-	+1.21%	-	-
07/22	2,042	2,066	1,909	1,930	-5.48%	574,800	-	-2.62%	-	-
07/21	2,020	2,084	1,982	2,042	-0.39%	205,200	-	+3.44%	-	-
07/17	2,123	2,140	1,941	2,050	-6.61%	672,300	-	+4.65%	-	-
07/16	2,144	2,280	2,132	2,195	+2.38%	467,800	-	+12.97%	-	-
07/15	2,052	2,159	2,040	2,144	+4.03%	238,100	-	+11.49%	-	-
07/14	2,091	2,120	2,033	2,061	-2.14%	335,000	-	+8.25%	-	-
07/13	2,254	2,260	2,100	2,106	-6.73%	492,300	-	+11.37%	-	-
07/10	1,990	2,268	1,990	2,258	+12.34%	1,359,900	-	+20.36%	-	-
07/09	2,189	2,206	1,982	2,010	-12.19%	1,512,800	-	+8.06%	-	-
07/08	2,319	2,499	2,155	2,289	+3.15%	3,714,200	-	+23.6%	-	-
07/07	2,260	2,311	2,115	2,219	-1.38%	963,000	-	+20.73%	-	-
07/06	2,130	2,250	2,114	2,250	+8.43%	578,100	-	+23.29%	-	-
07/03	2,058	2,089	1,973	2,075	+2.52%	389,300	-	+14.26%	-	-
07/02	1,931	2,110	1,905	2,024	+5.42%	514,100	-	+11.45%	-	-
07/01	1,905	1,937	1,863	1,920	0%	249,700	-	+5.67%	-	-
06/30	1,860	1,920	1,819	1,920	+4.46%	381,100	-	+5.32%	-	-
06/29	1,764	1,841	1,738	1,838	+5.33%	259,600	-	+0.22%	-	-
06/26	1,730	1,781	1,683	1,745	+0.87%	166,900	-	-5.57%	-	-
06/25	1,760	1,785	1,693	1,730	-0.35%	109,700	-	-7.39%	-	-
06/24	1,781	1,801	1,733	1,736	-0.29%	110,100	-	-8.05%	-	-
06/23	1,823	1,828	1,731	1,741	-3.28%	138,600	-	-8.56%	-	-
06/22	1,758	1,819	1,740	1,800	+2.27%	126,800	-	-6.4%	-	-
06/19	1,889	1,889	1,730	1,760	-6.43%	271,200	-	-9.33%	-	-
06/18	1,824	1,895	1,803	1,881	+3.29%	310,700	-	-4.08%	-	-
06/17	1,749	1,855	1,720	1,821	+5.38%	265,800	-	-7.94%	-	-
06/16	1,692	1,750	1,672	1,728	+3.29%	191,900	-	-13.64%	-	-
06/15	1,678	1,702	1,655	1,673	+1.09%	123,000	-	-17.26%	-	-
06/12	1,712	1,719	1,635	1,655	-1.66%	117,800	-	-18.87%	-	-
06/11	1,636	1,685	1,604	1,683	+0.42%	161,700	-	-18.3%	-	-
06/10	1,725	1,737	1,635	1,676	-2.84%	273,200	-	-19.54%	-	-
06/09	1,770	1,780	1,692	1,725	-1.65%	181,300	-	-18.25%	-	-
06/08	1,795	1,831	1,732	1,754	-5.09%	271,400	-	-17.96%	-	-
06/05	1,815	1,886	1,815	1,848	+1.76%	155,500	-	-14.76%	-	-
06/04	1,866	1,883	1,810	1,816	-6.15%	311,800	-	-16.96%	-	-
06/03	1,900	1,995	1,862	1,935	+1.79%	267,200	-	-12.56%	-	-
06/02	1,975	2,010	1,881	1,901	-5.33%	542,000	-	-14.94%	-	-
06/01	2,059	2,074	1,966	2,008	-3%	234,000	-	-11.39%	-	-
05/29	2,090	2,120	2,031	2,070	+0.34%	161,500	-	-9.57%	-	-
05/28	2,092	2,147	2,027	2,063	+0.15%	184,800	-	-10.73%	-	-
05/27	2,200	2,220	2,051	2,060	-6.36%	225,800	-	-11.66%	-	-
05/26	2,201	2,232	2,144	2,200	+0.41%	116,300	-	-6.82%	-	-
05/25	2,250	2,281	2,181	2,191	-2.54%	152,100	-	-7.71%	-	-
05/22	2,197	2,262	2,172	2,248	+1.44%	137,100	-	-6.57%	-	-
05/21	2,150	2,227	2,150	2,216	+3.21%	100,400	-	-8.92%	-	-
05/20	2,208	2,236	2,145	2,147	-2.63%	128,000	-	-12.44%	-	-
05/19	2,300	2,347	2,188	2,205	-2.61%	236,400	-	-10.87%	-	-
05/18	2,220	2,274	2,181	2,264	+0.4%	151,600	-	-9.26%	-	-
05/15	2,299	2,345	2,235	2,255	-1.83%	184,600	-	-9.98%	-	-
05/14	2,407	2,413	2,272	2,297	-4.57%	276,900	-	-8.74%	-	-
05/13	2,273	2,410	2,271	2,407	+7.22%	326,900	-	-4.75%	-	-
05/12	2,135	2,284	2,135	2,245	+5.15%	413,400	-	-11.23%	-	-
05/11	2,160	2,202	2,102	2,135	-0.7%	451,000	-	-16.01%	-	-
05/08	2,288	2,302	2,134	2,150	-4.49%	578,500	-	-15.82%	-	-
05/07	2,359	2,359	2,240	2,251	-4.74%	427,400	-	-12.24%	-	-
05/01	2,405	2,434	2,363	2,363	-2.52%	204,000	-	-8.27%	-	-
04/30	2,457	2,481	2,396	2,424	-3.16%	217,500	-	-6.01%	-	-
04/28	2,330	2,505	2,330	2,503	+7.42%	603,000	-	-3.06%	-	-

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 11月期	927 3/7	401 1/4	24,828,000 2/10	139億2326万	59億4598万	+50.55% 2/13	-18.48% 4/25
2024年 11月期	738 7/2	415 8/5	1,802,200 10/10	113億4040万	63億7705万	+15.59% 7/1	-34.67% 8/5
2025年 11月期	2,909 2/12	462 12/23	16,497,700 1/17	476億6309万	71億574万	+149.15% 2/12	-24.03% 3/4
最新	3,055 2026/9/25		198,800	591億7168万		+7.04% 2,854

年間値上がり率

2023/12/29 vs 2022/12/30: 40%（1.4倍）
2024/12/30 vs 2023/12/29: -12%（0.88倍）
2025/12/30 vs 2024/12/30: 219%（3.19倍）
2026/09/25 vs 2025/12/30: 87%（1.87倍）
過去安値 401円（2023/01/04）: 662%（7.62倍）
3,055円（9/25）

note（5243）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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