note（5243）の株価チャート

株価

7/6

前日 (7/3): 2,075
始値: 2,130
高値: 2,250
安値: 2,114
終値 +8.43%: 2,250
出来高 +48.5%: 578,100

乖離率

株価（5日） 移動平均値: +10.4%
2,038
株価（25日） 移動平均値: +23.29%
1,825
出来高（5日） 移動平均値: +36.84%
422,460

2026/02/06～2026/07/06

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
07/06	2,130	2,250	2,114	2,250	+8.43%	578,100	434億6505万	+23.29%	36.32	5.69
07/03	2,058	2,089	1,973	2,075	+2.52%	389,300	400億8443万	+14.26%	33.49	5.25
07/02	1,931	2,110	1,905	2,024	+5.42%	514,100	390億9922万	+11.45%	32.67	5.12
07/01	1,905	1,937	1,863	1,920	0%	249,700	370億9017万	+5.67%	30.99	4.85
06/30	1,860	1,920	1,819	1,920	+4.46%	381,100	370億9017万	+5.32%	30.99	4.85
06/29	1,764	1,841	1,738	1,838	+5.33%	259,600	355億611万	+0.22%	29.67	4.65
06/26	1,730	1,781	1,683	1,745	+0.87%	166,900	337億956万	-5.57%	28.17	4.41
06/25	1,760	1,785	1,693	1,730	-0.35%	109,700	334億1979万	-7.39%	27.92	4.37
06/24	1,781	1,801	1,733	1,736	-0.29%	110,100	335億3570万	-8.05%	28.02	4.39
06/23	1,823	1,828	1,731	1,741	-3.28%	138,600	336億3228万	-8.56%	28.1	4.4
06/22	1,758	1,819	1,740	1,800	+2.27%	126,800	347億7204万	-6.4%	29.05	4.55
06/19	1,889	1,889	1,730	1,760	-6.43%	271,200	339億9932万	-9.33%	28.41	4.45
06/18	1,824	1,895	1,803	1,881	+3.29%	310,700	363億3678万	-4.08%	30.36	4.76
06/17	1,749	1,855	1,720	1,821	+5.38%	265,800	351億7771万	-7.94%	29.39	4.6
06/16	1,692	1,750	1,672	1,728	+3.29%	191,900	333億8115万	-13.64%	27.89	4.37
06/15	1,678	1,702	1,655	1,673	+1.09%	123,000	323億1867万	-17.26%	27	4.23
06/12	1,712	1,719	1,635	1,655	-1.66%	117,800	319億7095万	-18.87%	26.71	4.18
06/11	1,636	1,685	1,604	1,683	+0.42%	161,700	325億1185万	-18.3%	27.16	4.26
06/10	1,725	1,737	1,635	1,676	-2.84%	273,200	323億7663万	-19.54%	27.05	4.24
06/09	1,770	1,780	1,692	1,725	-1.65%	181,300	333億2320万	-18.25%	27.84	4.36
06/08	1,795	1,831	1,732	1,754	-5.09%	271,400	338億8342万	-17.96%	28.31	4.43
06/05	1,815	1,886	1,815	1,848	+1.76%	155,500	356億9929万	-14.76%	29.83	4.67
06/04	1,866	1,883	1,810	1,816	-6.15%	311,800	350億8112万	-16.96%	29.31	4.59
06/03	1,900	1,995	1,862	1,935	+1.79%	267,200	373億7994万	-12.56%	31.23	4.89
06/02	1,975	2,010	1,881	1,901	-5.33%	542,000	367億2313万	-14.94%	30.68	4.81
06/01	2,059	2,074	1,966	2,008	-3%	234,000	387億9014万	-11.39%	32.41	5.08
05/29	2,090	2,120	2,031	2,070	+0.34%	161,500	399億8784万	-9.57%	33.41	5.22
05/28	2,092	2,147	2,027	2,063	+0.15%	184,800	398億5262万	-10.73%	33.3	5.2
05/27	2,200	2,220	2,051	2,060	-6.36%	225,800	397億9466万	-11.66%	33.25	5.19
05/26	2,201	2,232	2,144	2,200	+0.41%	116,300	424億9916万	-6.82%	35.51	5.55
05/25	2,250	2,281	2,181	2,191	-2.54%	152,100	423億2529万	-7.71%	35.36	5.53
05/22	2,197	2,262	2,172	2,248	+1.44%	137,100	434億2641万	-6.57%	36.28	5.67
05/21	2,150	2,227	2,150	2,216	+3.21%	100,400	428億824万	-8.92%	35.77	5.59
05/20	2,208	2,236	2,145	2,147	-2.63%	128,000	414億7531万	-12.44%	34.65	5.41
05/19	2,300	2,347	2,188	2,205	-2.61%	236,400	425億9574万	-10.87%	35.59	5.56
05/18	2,220	2,274	2,181	2,264	+0.4%	151,600	437億3549万	-9.26%	36.54	5.71
05/15	2,299	2,345	2,235	2,255	-1.83%	184,600	435億6163万	-9.98%	36.4	5.69
05/14	2,407	2,413	2,272	2,297	-4.57%	276,900	443億7298万	-8.74%	37.07	5.79
05/13	2,273	2,410	2,271	2,407	+7.22%	326,900	464億9794万	-4.75%	38.85	6.07
05/12	2,135	2,284	2,135	2,245	+5.15%	413,400	433億6846万	-11.23%	36.24	5.66
05/11	2,160	2,202	2,102	2,135	-0.7%	451,000	412億4350万	-16.01%	34.46	5.38
05/08	2,288	2,302	2,134	2,150	-4.49%	578,500	415億3327万	-15.82%	34.7	5.42
05/07	2,359	2,359	2,240	2,251	-4.74%	427,400	434億8436万	-12.24%	36.33	5.68
05/01	2,405	2,434	2,363	2,363	-2.52%	204,000	456億4796万	-8.27%	38.14	5.96
04/30	2,457	2,481	2,396	2,424	-3.16%	217,500	468億2634万	-6.01%	39.12	6.11
04/28	2,330	2,505	2,330	2,503	+7.42%	603,000	483億5245万	-3.06%	40.4	6.31
04/27	2,385	2,390	2,265	2,330	-4.86%	900,400	450億1047万	-9.37%	37.61	5.88
04/24	2,476	2,489	2,380	2,449	-1.65%	630,200	473億929万	-4.37%	39.53	6.18
04/23	2,556	2,625	2,467	2,490	-7.47%	1,607,600	481億132万	-2.39%	40.19	6.28
04/22	2,536	2,727	2,432	2,691	+4.67%	2,203,100	519億8419万	+5.74%	43.43	6.79
04/21	2,615	2,743	2,535	2,571	-1.46%	1,699,200	496億6606万	+1.62%	41.5	6.48
04/20	2,570	2,658	2,520	2,609	+0.04%	1,218,500	504億14万	+3.37%	42.11	6.58
04/17	2,706	2,730	2,586	2,608	-5.81%	1,295,500	503億8082万	+3.45%	42.09	6.58
04/16	2,631	2,842	2,563	2,769	+9.84%	4,575,800	534億9098万	+10.32%	44.69	6.98
04/15	3,400	3,405	2,515	2,521	-16.25%	6,309,500	487億17万	+0.96%	40.69	6.36
04/14	2,900	3,030	2,853	3,010	+3.47%	1,048,400	581億4657万	+20.93%	48.58	7.59
04/13	2,681	2,966	2,681	2,909	+7.62%	671,500	561億9548万	+18.69%	46.95	7.34
04/10	2,695	2,736	2,629	2,703	+0.3%	275,600	495億1301万	+11.69%	43.63	6.46
04/09	2,694	2,710	2,645	2,695	-1.43%	422,200	493億6647万	+12.67%	43.5	6.44
04/08	2,600	2,752	2,576	2,734	+8.62%	482,200	500億8086万	+15.7%	44.13	6.54
04/07	2,580	2,625	2,482	2,517	-1.37%	243,000	461億590万	+7.79%	40.63	6.02
04/06	2,534	2,580	2,481	2,552	+0.43%	209,400	467億4702万	+10.09%	41.19	6.1
04/03	2,500	2,618	2,468	2,541	+3.33%	348,900	465億4552万	+10.29%	41.01	6.08
04/02	2,593	2,629	2,423	2,459	-4.02%	417,200	450億4347万	+7.47%	39.69	5.88
04/01	2,524	2,569	2,480	2,562	+4.79%	322,300	469億3020万	+12.62%	41.35	6.13
03/31	2,412	2,510	2,367	2,445	+0.87%	407,300	447億8702万	+8.52%	39.46	5.85
03/30	2,469	2,510	2,355	2,424	-3.77%	419,900	444億234万	+8.12%	39.12	5.8
03/27	2,447	2,550	2,417	2,519	+3.11%	463,300	461億4253万	+12.51%	40.66	6.02
03/26	2,470	2,578	2,408	2,443	-1.69%	708,000	447億5038万	+9.45%	39.43	5.84
03/25	2,401	2,547	2,352	2,485	+11.59%	1,637,800	455億1973万	+11.79%	40.11	5.94
03/24	2,200	2,260	2,175	2,227	+5.9%	282,400	407億9374万	+0.59%	35.95	5.33
03/23	2,091	2,174	2,055	2,103	-3.88%	450,800	383億8711万	-5.01%	33.94	5.01
03/19	2,251	2,258	2,170	2,188	-6.93%	340,800	399億3865万	-1.62%	35.32	5.21
03/18	2,324	2,365	2,256	2,351	+1.64%	285,500	429億1397万	+5.1%	37.95	5.6
03/17	2,438	2,454	2,287	2,313	-4.62%	426,200	422億2034万	+3.17%	37.33	5.51
03/16	2,485	2,508	2,413	2,425	-3.39%	370,500	442億6473万	+7.25%	39.14	5.78
03/13	2,325	2,510	2,322	2,510	+6.76%	526,600	458億1628万	+10.43%	40.51	5.98
03/12	2,408	2,535	2,331	2,351	-3.57%	611,000	429億1397万	+3.25%	37.95	5.6
03/11	2,302	2,444	2,282	2,438	+5.36%	599,900	445億203万	+6.65%	39.35	5.81
03/10	2,180	2,320	2,118	2,314	+12.22%	780,000	422億3859万	+1%	37.35	5.51
03/09	1,985	2,068	1,975	2,062	-3.42%	433,400	376億3871万	-10.54%	33.28	4.91
03/06	1,990	2,166	1,988	2,135	+6.27%	454,500	389億7122万	-8.17%	34.46	5.09
03/05	2,031	2,063	1,990	2,009	+2.34%	223,800	366億7128万	-14.07%	32.43	4.79
03/04	1,999	2,041	1,906	1,963	-3.21%	472,700	358億3162万	-16.82%	31.68	4.68
03/03	2,100	2,130	2,026	2,028	-3.06%	291,100	370億1809万	-15.22%	32.73	4.83
03/02	2,142	2,142	2,078	2,092	-5.6%	329,000	381億8632万	-13.87%	33.77	4.98
02/27	2,195	2,259	2,150	2,216	+3.31%	296,000	404億4975万	-9.96%	35.77	7.87
02/26	2,140	2,187	2,111	2,145	+1.18%	290,000	391億5375万	-14.1%	34.62	7.62
02/25	2,122	2,129	2,060	2,120	+4.85%	311,500	386億9742万	-15.94%	34.22	7.53
02/24	2,110	2,124	1,971	2,022	-6.39%	526,500	369億857万	-20.61%	32.64	7.18
02/20	2,266	2,296	2,103	2,160	-8.32%	710,200	393億8911万	-15.86%	34.86	7.66
02/19	2,380	2,471	2,338	2,356	+0.77%	710,200	429億6330万	-9.1%	38.03	8.36
02/18	2,223	2,361	2,166	2,338	+5.22%	503,500	426億3506万	-9.66%	37.74	8.29
02/17	2,256	2,256	2,185	2,222	-1.77%	258,000	405億1972万	-13.54%	35.86	7.88
02/16	2,259	2,320	2,230	2,262	+1.3%	326,200	412億4915万	-11.61%	36.51	8.02
02/13	2,302	2,336	2,215	2,233	-5.06%	543,500	407億2031万	-12.09%	36.04	7.92
02/12	2,501	2,543	2,302	2,352	-5.77%	899,900	428億9036万	-6.67%	37.96	8.34
02/10	2,510	2,667	2,471	2,496	+0.04%	778,200	455億1630万	+0.12%	40.29	8.85
02/09	2,780	2,799	2,455	2,495	-10.22%	1,501,100	454億9807万	+1.46%	40.27	8.85
02/06	2,725	2,779	2,663	2,779	+2.06%	387,800	506億7701万	+14.6%	44.85	9.86

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	2,250 2026/7/6		578,100	435億7980万		+23.29% 1,825

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）
2026/07/06 vs 2025/12/30: 38%（1.38倍）
過去安値 401円（2023/01/04）: 461%（5.61倍）
2,250円（7/6）

note（5243）の株価チャート

株価

7/6

乖離率

2026/02/06～2026/07/06

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