株価チャート

株価

3/6

前日 (3/5): 3,175
始値: 3,120
高値: 3,225
安値: 3,080
終値 -2.36%: 3,100
出来高 -69.12%: 33,600

乖離率

株価（5日） 移動平均値: -0.9%
3,128
株価（25日） 移動平均値: +3.85%
2,985
出来高（5日） 移動平均値: -59.23%
82,420

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	3,120	3,225	3,080	3,100	-2.36%	33,600	179億916万	+3.85%	24.68	4.62
03/05	3,090	3,245	3,090	3,175	+5.97%	108,800	183億4245万	+7.19%	25.28	4.73
03/04	3,000	3,065	2,822	2,996	-4.43%	154,500	173億834万	+1.77%	23.85	4.46
03/03	3,180	3,220	3,120	3,135	-3.09%	59,400	181億1136万	+6.96%	24.96	4.67
03/02	3,205	3,315	3,175	3,235	-1.97%	55,800	186億8908万	+11.02%	25.75	4.82
02/27	3,180	3,300	3,105	3,300	+3.77%	64,200	190億6459万	+14.27%	26.27	4.91
02/26	3,220	3,295	3,180	3,180	-1.24%	47,100	183億7133万	+11.34%	25.32	4.74
02/25	3,060	3,230	3,060	3,220	+4.55%	60,900	186億242万	+13.66%	25.64	4.79
02/24	3,160	3,170	3,045	3,080	-3.14%	63,600	177億9362万	+9.57%	24.52	4.59
02/20	3,235	3,260	3,140	3,180	+0.16%	59,200	183億7133万	+14.02%	25.32	4.74
02/19	3,220	3,300	3,120	3,175	+1.76%	101,300	183億4245万	+14.87%	25.28	4.73
02/18	3,080	3,155	3,025	3,120	+2.46%	84,800	180億2470万	+14.16%	24.84	4.65
02/17	3,050	3,085	3,005	3,045	0%	56,600	175億9142万	+12.53%	24.24	4.53
02/16	2,979	3,095	2,951	3,045	+4.93%	102,400	175億9142万	+13.53%	24.24	4.53
02/13	3,040	3,050	2,889	2,902	-6.08%	94,100	167億6528万	+9.14%	23.1	4.32
02/12	2,965	3,090	2,965	3,090	+5.03%	113,900	178億5139万	+17%	24.6	4.6
02/10	2,860	2,985	2,848	2,942	+2.98%	79,700	169億9637万	+12.63%	23.42	4.38
02/09	2,820	2,881	2,753	2,857	+4.19%	103,600	165億531万	+10.48%	22.75	4.25
02/06	2,716	2,749	2,650	2,742	+0.26%	56,600	158億4094万	+6.9%	21.83	4.08
02/05	2,765	2,779	2,712	2,735	-1.37%	39,800	158億50万	+7.21%	21.77	4.07
02/04	2,830	2,839	2,711	2,773	-0.25%	60,500	160億2003万	+9.47%	22.08	4.13
02/03	2,788	2,805	2,689	2,780	+5.38%	168,500	160億6047万	+10.58%	22.13	4.14
02/02	2,611	2,738	2,600	2,638	+3.01%	126,400	152億4012万	+5.82%	21	3.93
01/30	2,656	2,656	2,541	2,561	-2.62%	57,900	147億9528万	+3.31%	20.39	3.81
01/29	2,550	2,671	2,510	2,630	+4.86%	153,500	151億9390万	+6.61%	20.94	3.92
01/28	2,576	2,616	2,464	2,508	-8%	291,400	144億8909万	+2.28%	19.97	3.73
01/27	2,701	2,730	2,626	2,726	+1.91%	185,500	157億4851万	+11.77%	21.7	4.06
01/26	2,672	2,752	2,660	2,675	-1%	85,000	153億7295万	+10.54%	21.3	3.98
01/23	2,629	2,727	2,611	2,702	+4.4%	121,200	155億2812万	+12.54%	21.51	4.02
01/22	2,510	2,597	2,490	2,588	+3.27%	53,100	148億7297万	+8.51%	20.6	3.85
01/21	2,518	2,532	2,458	2,506	-3.69%	131,800	144億173万	+5.56%	19.95	3.73
01/20	2,669	2,670	2,551	2,602	-2.84%	92,700	149億5343万	+10.21%	20.72	3.87
01/19	2,570	2,700	2,570	2,678	+6.27%	128,700	153億9019万	+14.2%	21.32	3.99
01/16	2,585	2,623	2,400	2,520	-1.91%	248,500	144億8218万	+8.25%	20.06	3.75
01/15	2,442	2,661	2,428	2,569	+7.04%	184,500	147億6378万	+10.73%	20.45	3.83
01/14	2,435	2,436	2,380	2,400	-1.23%	25,500	137億9256万	+3.94%	19.11	3.57
01/13	2,492	2,492	2,407	2,430	-0.82%	49,400	139億6496万	+5.38%	19.35	3.62
01/09	2,499	2,499	2,429	2,450	-0.61%	29,900	140億7990万	+6.29%	19.5	3.65
01/08	2,500	2,500	2,448	2,465	-0.2%	23,200	141億6610万	+6.8%	19.62	3.67
01/07	2,387	2,470	2,352	2,470	+4.97%	47,500	141億9484万	+6.74%	19.66	3.68
01/06	2,317	2,379	2,301	2,353	+2.57%	60,300	135億2245万	+1.38%	18.73	3.5
01/05	2,360	2,360	2,262	2,294	-1.97%	69,300	131億8338万	-1.63%	18.26	3.42
2025
12/30	2,379	2,387	2,328	2,340	-1.35%	47,400	134億4774万	-0.38%	18.63	3.47
12/29	2,310	2,386	2,290	2,372	+3.13%	43,900	136億3164万	+0.55%	18.88	3.51
12/26	2,262	2,324	2,262	2,300	+0.04%	36,900	132億1787万	-2.99%	18.31	3.41
12/25	2,230	2,302	2,191	2,299	+2.27%	51,600	132億1212万	-3.65%	18.3	3.41
12/24	2,296	2,296	2,237	2,248	-2.09%	66,700	129億1903万	-6.33%	17.9	3.33
12/23	2,253	2,300	2,253	2,296	+1.59%	51,400	131億9488万	-4.93%	18.28	3.4
12/22	2,240	2,260	2,185	2,260	+0.89%	81,100	129億8799万	-7.11%	17.99	3.35
12/19	2,208	2,290	2,208	2,240	+2.33%	26,100	128億7305万	-8.72%	17.83	3.32
12/18	2,230	2,244	2,176	2,189	-2.97%	63,600	125億7996万	-11.63%	17.43	3.24
12/17	2,194	2,269	2,170	2,256	+2.17%	68,300	129億6500万	-9.9%	17.96	3.34
12/16	2,316	2,316	2,180	2,208	-3.62%	69,000	126億8915万	-12.49%	17.58	3.27
12/15	2,288	2,309	2,200	2,291	-1.25%	101,600	131億6614万	-9.84%	18.24	3.39
12/12	2,191	2,395	2,190	2,320	+6.67%	128,400	133億3280万	-9.13%	18.47	3.44
12/11	2,168	2,198	2,135	2,175	-1.05%	79,500	124億9950万	-15.17%	17.32	3.22
12/10	2,254	2,258	2,188	2,198	-2.48%	108,500	126億3168万	-14.87%	17.5	3.26
12/09	2,313	2,338	2,254	2,254	-3.01%	47,000	129億5351万	-13.24%	17.94	3.34
12/08	2,291	2,342	2,290	2,324	+1.18%	46,600	133億5579万	-11.37%	18.5	3.44
12/05	2,321	2,346	2,288	2,297	-0.95%	75,000	132億62万	-13.09%	18.29	3.4
12/04	2,380	2,405	2,304	2,319	-3.17%	93,500	133億2706万	-13.11%	18.46	3.44
12/03	2,500	2,521	2,360	2,395	-5.41%	95,500	137億6382万	-11.59%	19.07	3.55
12/02	2,611	2,612	2,522	2,532	-2.91%	75,100	145億5115万	-7.56%	20.16	3.75
12/01	2,664	2,664	2,574	2,608	-1.47%	27,200	149億8791万	-5.47%	20.76	3.86
11/28	2,650	2,686	2,613	2,647	+0.19%	27,800	152億1204万	-4.58%	21.07	3.92
11/27	2,740	2,740	2,610	2,642	-2.83%	35,600	151億8330万	-5.2%	21.03	3.91
11/26	2,644	2,744	2,603	2,719	+4.82%	55,000	156億2582万	-2.89%	21.65	4.03
11/25	2,681	2,681	2,590	2,594	-2.88%	41,100	149億745万	-7.65%	20.65	3.84
11/21	2,635	2,689	2,616	2,671	+0.15%	18,600	153億4996万	-5.22%	21.26	3.96
11/20	2,673	2,704	2,662	2,667	+0.38%	31,000	153億2698万	-5.69%	21.23	3.95
11/19	2,609	2,681	2,582	2,657	+1.88%	35,900	152億6951万	-6.31%	21.15	3.94
11/18	2,713	2,729	2,608	2,608	-4.99%	76,800	149億8791万	-8.3%	20.76	3.86
11/17	2,804	2,827	2,674	2,745	-2.1%	66,400	157億7524万	-3.79%	21.85	4.07
11/14	2,804	2,869	2,776	2,804	0%	36,600	161億1430万	-1.99%	22.32	4.15
11/13	2,869	2,869	2,804	2,804	-2.27%	29,300	161億1430万	-2.2%	22.32	4.15
11/12	2,722	2,900	2,700	2,869	+5.4%	99,700	164億8785万	-0.21%	22.84	4.25
11/11	2,670	2,736	2,624	2,722	+2.18%	52,200	156億4306万	-5.45%	21.67	4.03
11/10	2,600	2,665	2,583	2,664	+3.22%	55,300	153億974万	-7.82%	21.21	3.95
11/07	2,552	2,608	2,551	2,581	-1.19%	43,800	148億3274万	-10.94%	20.55	3.82
11/06	2,635	2,658	2,568	2,612	-0.46%	59,900	150億1090万	-10.27%	20.79	3.87
11/05	2,562	2,624	2,514	2,624	+1.23%	113,800	150億7986万	-10.44%	20.89	3.89
11/04	2,805	2,805	2,564	2,592	-9.21%	232,900	148億9596万	-12.11%	20.64	3.84
10/31	2,804	2,862	2,750	2,855	+0.56%	122,000	164億739万	-3.94%	22.73	4.23
10/30	2,964	2,987	2,808	2,839	-3.57%	192,300	163億1544万	-4.83%	22.6	4.21
10/29	3,360	3,450	2,900	2,944	-11.59%	620,600	169億1887万	-1.77%	23.44	4.36
10/28	3,150	3,450	3,060	3,330	+5.71%	361,900	191億3717万	+10.52%	26.51	4.93
10/27	3,100	3,260	3,060	3,150	+3.96%	160,200	181億273万	+4.37%	25.08	4.67
10/24	3,045	3,060	2,952	3,030	+2.02%	60,100	174億1310万	+0.33%	24.12	4.49
10/23	2,980	3,025	2,932	2,970	-0.57%	45,300	170億6829万	-1.72%	23.64	4.4
10/22	2,974	3,020	2,920	2,987	+1.01%	50,500	171億6599万	-1.29%	23.78	4.42
10/21	2,945	3,015	2,900	2,957	+0.41%	38,400	169億8352万	-2.47%	23.54	4.38
10/20	2,911	2,945	2,874	2,945	+4.77%	41,300	169億1460万	-3.19%	23.45	4.36
10/17	2,902	2,902	2,801	2,811	-3.8%	50,800	161億4497万	-8.02%	22.38	4.16
10/16	2,880	2,922	2,856	2,922	+1.46%	25,500	167億8250万	-4.85%	23.26	4.33
10/15	2,850	2,929	2,850	2,880	+0.7%	23,000	165億4128万	-6.49%	22.93	4.26
10/14	2,788	2,926	2,778	2,860	+0.88%	60,600	164億2641万	-7.2%	22.77	4.23
10/10	2,920	2,950	2,822	2,835	-3.64%	83,000	162億8282万	-7.98%	22.57	4.2
10/09	2,999	3,010	2,930	2,942	-0.61%	58,600	168億9737万	-4.57%	23.42	4.36
10/08	2,994	3,025	2,951	2,960	-1.17%	33,000	170億76万	-4.08%	23.57	4.38
10/07	2,960	3,050	2,891	2,995	+1.32%	65,100	172億178万	-2.89%	23.84	4.43

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 9月期	1,913 3,825 6/22	813 1,626 8/16	5,408,800 2,704,400 6/23	102億1275万	45億483万	+17.72% 9/6	-15.47% 8/15
2024年 9月期	1,209 2,417 7/18	649 1,298 12/26	182,000 91,000 5/17	68億1158万	36億999万	+16.74% 1/30	-26.95% 8/5
2025年 9月期	3,580 9/22	906 1,811 10/2	611,700 5/9	205億6173万	51億1209万	+37.71% 5/12	-16.36% 4/7
最新	3,100 2026/3/6		33,600	179億916万		+3.85% 2,985

年間値上がり率

2024/12/30 vs 2023/12/29: 79%（1.79倍）
2025/12/30 vs 2024/12/30: 86%（1.86倍）
2026/03/06 vs 2025/12/30: 32%（1.32倍）
過去安値 649円（2023/12/26）: 378%（4.78倍）
3,100円（3/6）

5532 リアルゲイト

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