note（5243）の株価チャート

株価

3/27

前日 (3/26): 2,443
始値: 2,447
高値: 2,550
安値: 2,417
終値 +3.11%: 2,519
出来高 -34.56%: 463,300

乖離率

株価（5日） 移動平均値: +6.96%
2,355
株価（25日） 移動平均値: +12.51%
2,239
出来高（5日） 移動平均値: -34.6%
708,460

2025/10/28～2026/03/27

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
03/27	2,447	2,550	2,417	2,519	+3.11%	463,300	461億4253万	+12.51%	54.28	16.35
03/26	2,470	2,578	2,408	2,443	-1.69%	708,000	447億5038万	+9.45%	52.65	15.86
03/25	2,401	2,547	2,352	2,485	+11.59%	1,637,800	455億1973万	+11.79%	53.55	16.13
03/24	2,200	2,260	2,175	2,227	+5.9%	282,400	407億9374万	+0.59%	47.99	14.46
03/23	2,091	2,174	2,055	2,103	-3.88%	450,800	383億8711万	-5.01%	45.32	13.65
03/19	2,251	2,258	2,170	2,188	-6.93%	340,800	399億3865万	-1.62%	47.15	14.2
03/18	2,324	2,365	2,256	2,351	+1.64%	285,500	429億1397万	+5.1%	50.66	15.26
03/17	2,438	2,454	2,287	2,313	-4.62%	426,200	422億2034万	+3.17%	49.85	15.02
03/16	2,485	2,508	2,413	2,425	-3.39%	370,500	442億6473万	+7.25%	52.26	15.74
03/13	2,325	2,510	2,322	2,510	+6.76%	526,600	458億1628万	+10.43%	54.09	16.29
03/12	2,408	2,535	2,331	2,351	-3.57%	611,000	429億1397万	+3.25%	50.66	15.26
03/11	2,302	2,444	2,282	2,438	+5.36%	599,900	445億203万	+6.65%	52.54	15.83
03/10	2,180	2,320	2,118	2,314	+12.22%	780,000	422億3859万	+1%	49.87	15.02
03/09	1,985	2,068	1,975	2,062	-3.42%	433,400	376億3871万	-10.54%	44.44	13.39
03/06	1,990	2,166	1,988	2,135	+6.27%	454,500	389億7122万	-8.17%	46.01	13.86
03/05	2,031	2,063	1,990	2,009	+2.34%	223,800	366億7128万	-14.07%	43.29	13.04
03/04	1,999	2,041	1,906	1,963	-3.21%	472,700	358億3162万	-16.82%	42.3	12.74
03/03	2,100	2,130	2,026	2,028	-3.06%	291,100	370億1809万	-15.22%	43.7	13.17
03/02	2,142	2,142	2,078	2,092	-5.6%	329,000	381億8632万	-13.87%	45.08	13.58
02/27	2,195	2,259	2,150	2,216	+3.31%	296,000	404億4975万	-9.96%	47.76	14.39
02/26	2,140	2,187	2,111	2,145	+1.18%	290,000	391億5375万	-14.1%	46.23	13.93
02/25	2,122	2,129	2,060	2,120	+4.85%	311,500	386億9742万	-15.94%	45.69	13.76
02/24	2,110	2,124	1,971	2,022	-6.39%	526,500	369億857万	-20.61%	43.57	13.13
02/20	2,266	2,296	2,103	2,160	-8.32%	710,200	393億8911万	-15.86%	46.55	14.02
02/19	2,380	2,471	2,338	2,356	+0.77%	710,200	429億6330万	-9.1%	50.77	15.29
02/18	2,223	2,361	2,166	2,338	+5.22%	503,500	426億3506万	-9.66%	50.38	15.18
02/17	2,256	2,256	2,185	2,222	-1.77%	258,000	405億1972万	-13.54%	47.88	14.42
02/16	2,259	2,320	2,230	2,262	+1.3%	326,200	412億4915万	-11.61%	48.75	14.68
02/13	2,302	2,336	2,215	2,233	-5.06%	543,500	407億2031万	-12.09%	48.12	14.5
02/12	2,501	2,543	2,302	2,352	-5.77%	899,900	428億9036万	-6.67%	50.69	15.27
02/10	2,510	2,667	2,471	2,496	+0.04%	778,200	455億1630万	+0.12%	53.79	16.2
02/09	2,780	2,799	2,455	2,495	-10.22%	1,501,100	454億9807万	+1.46%	53.77	16.2
02/06	2,725	2,779	2,663	2,779	+2.06%	387,800	506億7701万	+14.6%	59.89	18.04
02/05	2,629	2,785	2,610	2,723	+4.57%	624,400	496億5581万	+14.36%	58.68	17.68
02/04	2,601	2,630	2,531	2,604	+0.35%	392,000	474億8576万	+11.47%	56.12	16.9
02/03	2,611	2,662	2,516	2,595	+1.37%	551,200	473億2164万	+13.07%	55.92	16.85
02/02	2,558	2,667	2,458	2,560	-3.69%	769,500	466億8339万	+13.63%	55.17	16.62
01/30	2,537	2,668	2,493	2,658	+3.42%	487,100	484億7049万	+20.22%	57.28	17.26
01/29	2,490	2,625	2,432	2,570	+4.64%	718,100	468億6574万	+18.6%	55.38	16.68
01/28	2,560	2,620	2,417	2,456	-4.06%	842,600	447億8687万	+15.41%	52.93	15.94
01/27	2,648	2,730	2,518	2,560	-6.84%	1,129,000	466億8339万	+22.55%	55.17	16.62
01/26	3,000	3,035	2,670	2,748	-7.51%	1,741,200	501億1170万	+34.38%	59.22	17.84
01/23	2,960	3,210	2,888	2,971	+2.84%	2,636,400	541億7826万	+49%	64.03	19.29
01/22	3,080	3,095	2,821	2,889	-7.11%	1,928,500	526億8293万	+49.23%	62.26	18.75
01/21	2,673	3,180	2,672	3,110	+12.15%	4,898,000	565億3420万	+65.51%	67.02	20.19
01/20	2,734	2,970	2,654	2,773	+1.43%	3,499,100	504億814万	+53.12%	59.76	18
01/19	2,581	2,789	2,560	2,734	+8.02%	2,679,600	496億9919万	+55.25%	58.92	17.75
01/16	2,775	2,885	2,510	2,531	-8.79%	3,774,400	460億902万	+47.49%	54.54	16.43
01/15	2,425	2,775	2,338	2,775	+21.98%	7,275,700	504億4450万	+65.47%	59.8	18.01
01/14	2,200	2,275	2,173	2,275	+21.33%	1,067,200	413億5540万	+39.83%	49.03	14.77
01/13	1,910	1,920	1,825	1,875	-3.85%	1,719,100	340億8412万	+17.55%	40.41	12.17
01/09	1,809	1,953	1,789	1,950	+8.45%	1,380,500	354億4749万	+23.18%	42.02	12.66
01/08	1,708	1,850	1,702	1,798	+5.02%	1,044,700	326億8440万	+14.6%	38.75	11.67
01/07	1,680	1,728	1,642	1,712	+2.09%	703,100	311億2107万	+9.74%	36.89	11.11
01/06	1,689	1,761	1,667	1,677	+0.84%	780,800	304億8484万	+7.64%	36.14	10.89
01/05	1,688	1,693	1,633	1,663	+1.9%	390,800	302億3034万	+6.53%	35.84	10.8
2025
12/30	1,682	1,750	1,623	1,632	-3.89%	624,300	296億6682万	+4.75%	35.17	10.59
12/29	1,628	1,729	1,616	1,698	+6.26%	832,700	308億6658万	+9.2%	36.59	11.02
12/26	1,565	1,614	1,558	1,598	+2.24%	401,400	290億4876万	+3.5%	34.44	10.37
12/25	1,537	1,569	1,525	1,563	+1.69%	241,900	284億1252万	+1.63%	33.68	10.15
12/24	1,527	1,552	1,517	1,537	+0.65%	236,800	279億3989万	+0.46%	33.12	9.98
12/23	1,560	1,600	1,512	1,527	-1.86%	407,300	277億5811万	+0.33%	32.91	9.91
12/22	1,582	1,600	1,535	1,556	-1.58%	462,900	282億2848万	+2.64%	33.53	10.1
12/19	1,495	1,655	1,473	1,581	+6.82%	1,876,200	286億8202万	+4.63%	34.07	10.26
12/18	1,462	1,499	1,455	1,480	0%	185,000	268億4971万	-1.66%	31.89	9.61
12/17	1,485	1,509	1,460	1,480	+0.82%	271,300	268億4971万	-1.73%	31.89	9.61
12/16	1,525	1,535	1,461	1,468	-3.99%	450,000	266億3201万	-2.33%	31.64	9.53
12/15	1,500	1,537	1,473	1,529	+5.16%	891,800	277億3865万	+1.73%	32.95	9.93
12/12	1,442	1,459	1,402	1,454	+2.39%	406,300	263億7803万	-3.26%	31.33	9.44
12/11	1,501	1,504	1,404	1,420	-5.33%	815,500	257億6121万	-5.9%	30.6	9.22
12/10	1,590	1,590	1,481	1,500	-7.01%	880,400	272億1255万	-0.27%	32.33	9.74
12/09	1,555	1,654	1,555	1,613	+2.94%	1,111,400	292億6256万	+7.89%	34.76	10.47
12/08	1,535	1,633	1,533	1,567	+3.02%	751,200	284億2804万	+5.74%	33.77	10.17
12/05	1,480	1,550	1,477	1,521	+2.36%	582,000	275億9352万	+3.26%	32.78	9.87
12/04	1,558	1,596	1,466	1,486	-5.71%	984,800	269億5856万	+1.5%	32.02	9.65
12/03	1,590	1,620	1,491	1,576	-0.88%	816,200	285億9131万	+7.95%	33.96	10.23
12/02	1,577	1,720	1,513	1,590	+1.53%	3,222,800	265億7239万	+9.35%	34.26	10.32
12/01	1,666	1,706	1,543	1,566	-5.78%	662,800	261億7130万	+8.15%	33.75	10.17
11/28	1,733	1,747	1,655	1,662	-5.03%	899,600	277億7567万	+15.1%	63.03	9.84
11/27	1,601	1,768	1,579	1,750	+10.34%	2,574,800	292億4635万	+21.78%	66.37	10.36
11/26	1,675	1,800	1,585	1,586	+0.44%	3,270,600	265億554万	+11.38%	60.15	9.39
11/25	1,480	1,694	1,464	1,579	+11.2%	2,893,200	263億8856万	+11.2%	59.89	9.35
11/21	1,386	1,456	1,379	1,420	-1.39%	166,800	237億3132万	+0.5%	53.86	8.41
11/20	1,389	1,457	1,378	1,440	+5.11%	295,200	240億1401万	+1.84%	54.5	8.51
11/19	1,360	1,398	1,335	1,370	+2.7%	230,100	228億4666万	-3.25%	51.85	8.1
11/18	1,350	1,368	1,320	1,334	-2.77%	222,900	222億4631万	-5.92%	50.49	7.88
11/17	1,435	1,435	1,359	1,372	-3.52%	190,400	228億8002万	-3.72%	51.92	8.11
11/14	1,463	1,470	1,411	1,422	-1.73%	199,200	237億1384万	-0.56%	53.82	8.4
11/13	1,486	1,486	1,441	1,447	-3.08%	141,800	241億3075万	+0.56%	54.76	8.55
11/12	1,420	1,526	1,420	1,493	+5.44%	465,400	248億9786万	+4.04%	56.5	8.82
11/11	1,454	1,469	1,408	1,416	-2.81%	260,700	236億1378万	-0.7%	53.59	8.37
11/10	1,491	1,517	1,440	1,457	-4.58%	615,400	242億9751万	+2.82%	55.14	8.61
11/07	1,505	1,584	1,468	1,527	-4.56%	2,186,500	254億6486万	+8.61%	57.79	9.02
11/06	1,529	1,600	1,504	1,600	+23.08%	2,628,800	266億8224万	+14.86%	60.55	9.46
11/05	1,255	1,305	1,240	1,300	+2.2%	217,000	216億7932万	-5.66%	49.2	7.68
11/04	1,293	1,296	1,261	1,272	-2%	137,500	212億1238万	-7.63%	48.14	7.52
10/31	1,349	1,353	1,296	1,298	-3.06%	304,800	216億4596万	-5.74%	49.12	7.67
10/30	1,306	1,351	1,302	1,339	+2.53%	235,400	223億2969万	-2.76%	50.68	7.91
10/29	1,376	1,377	1,298	1,306	-4.74%	246,200	217億7937万	-5.09%	49.43	7.72
10/28	1,418	1,418	1,370	1,371	-3.72%	193,900	228億6334万	-0.51%	51.89	8.1

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	2,519 2026/3/27		463,300	461億4253万		+12.51% 2,239

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）
2026/03/27 vs 2025/12/30: 54%（1.54倍）
過去安値 401円（2023/01/04）: 528%（6.28倍）
2,519円（3/27）

note（5243）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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