株価チャート

株価

3/5

前日 (3/4): 2,010
始値: 2,040
高値: 2,040
安値: 1,990
終値 -1%: 1,990
出来高 +31.25%: 2,100

乖離率

株価（5日） 移動平均値: -2.21%
2,035
株価（25日） 移動平均値: -0.6%
2,002
出来高（5日） 移動平均値: +14.13%
1,840

2025/09/17～2026/03/05

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
03/05	2,040	2,040	1,990	1,990	-1%	2,100	69億8728万	-0.6%	9.73	1.36
03/04	2,022	2,040	1,991	2,010	-1.18%	1,600	70億5751万	+0.4%	9.83	1.38
03/03	2,067	2,078	2,031	2,034	-1.98%	1,700	71億4178万	+1.7%	9.95	1.39
03/02	2,071	2,122	2,071	2,075	+0.34%	2,200	72億8574万	+3.96%	10.15	1.42
02/27	2,043	2,068	2,041	2,068	+0.88%	1,600	72億6116万	+3.87%	10.11	1.42
02/26	2,048	2,051	2,031	2,050	+0.2%	1,600	71億9796万	+3.12%	10.03	1.41
02/25	2,038	2,065	1,983	2,046	+0.74%	3,200	71億8391万	+3.18%	10.01	1.4
02/24	1,995	2,033	1,971	2,031	+2.58%	4,000	71億3124万	+2.73%	9.93	1.39
02/20	1,982	2,028	1,980	1,980	-1.49%	900	69億5098万	+0.41%	9.68	1.36
02/19	2,027	2,028	2,000	2,010	-0.84%	800	70億5630万	+2.08%	9.83	1.38
02/18	1,991	2,027	1,991	2,027	+1.45%	300	71億1598万	+3.16%	9.91	1.39
02/17	1,998	2,028	1,976	1,998	-0.99%	1,200	70億1417万	+2.04%	9.77	1.37
02/16	1,997	2,020	1,985	2,018	+1.05%	1,500	70億8439万	+3.33%	9.87	1.38
02/13	1,953	2,040	1,953	1,997	+0.96%	2,600	70億1066万	+2.52%	9.77	1.37
02/12	1,951	2,039	1,950	1,978	+1.38%	2,700	69億4396万	+1.8%	9.67	1.36
02/10	1,995	2,011	1,951	1,951	-2.11%	2,600	68億4918万	+0.67%	9.54	1.34
02/05	1,993	1,993	1,993	1,993	+2.05%	100	69億9662万	+2.94%	9.75	1.37
02/04	1,953	1,953	1,953	1,953	-2.01%	100	68億5620万	+1.14%	9.55	1.34
02/02	1,954	2,014	1,941	1,993	+0.96%	1,100	69億9662万	+3.37%	9.75	1.37
01/30	1,974	1,974	1,974	1,974	0%	100	69億2992万	+2.6%	9.65	1.35
01/29	2,065	2,115	1,974	1,974	-2.03%	4,700	69億2992万	+2.76%	9.65	1.35
01/28	1,960	2,047	1,948	2,015	+2.54%	1,800	70億7385万	+5.06%	9.85	1.38
01/27	1,969	1,969	1,964	1,965	-0.15%	600	68億9832万	+2.66%	9.61	1.35
01/26	1,964	1,968	1,950	1,968	+0.2%	1,500	69億886万	+2.93%	9.62	1.35
01/23	1,964	1,964	1,964	1,964	-0.91%	100	68億2607万	+2.77%	9.6	1.35
01/22	1,956	1,982	1,956	1,982	+1.33%	700	68億8863万	+3.82%	9.69	1.36
01/21	1,932	2,000	1,922	1,956	+1.03%	3,000	67億9827万	+2.62%	9.57	1.34
01/20	1,950	1,976	1,932	1,936	-0.72%	700	67億2876万	+1.68%	9.47	1.33
01/19	1,962	2,003	1,941	1,950	-1.66%	7,400	67億7742万	+2.58%	9.54	1.34
01/16	1,983	1,986	1,943	1,983	+2.06%	1,600	68億9211万	+4.42%	9.7	1.36
01/15	1,909	1,943	1,891	1,943	+2.91%	3,100	67億5309万	+2.53%	9.5	1.33
01/14	1,908	1,964	1,888	1,888	-1%	14,000	65億6193万	-0.26%	9.23	1.29
01/13	1,925	1,927	1,886	1,907	+0.37%	2,300	66億2796万	+0.79%	9.33	1.31
01/09	1,900	1,900	1,900	1,900	-0.05%	100	66億364万	+0.48%	9.29	1.3
01/07	1,874	1,960	1,874	1,901	+1.44%	800	66億711万	+0.58%	9.3	1.3
01/06	1,874	1,874	1,874	1,874	0%	200	65億1327万	-0.74%	9.16	1.29
01/05	1,872	1,874	1,872	1,874	+0.11%	800	65億1327万	-0.85%	9.16	1.29
2025
12/30	1,870	1,872	1,870	1,872	+0.11%	300	65億632万	-0.95%	9.15	1.27
12/29	1,875	1,875	1,870	1,870	-0.27%	500	64億9937万	-1.01%	9.14	1.27
12/26	1,897	1,917	1,874	1,875	-1.32%	1,800	65億1675万	-0.69%	9.17	1.27
12/25	1,865	1,900	1,865	1,900	+1.88%	2,200	66億364万	+0.58%	9.29	1.29
12/24	1,883	1,886	1,865	1,865	-0.96%	1,700	64億8199万	-1.43%	9.12	1.27
12/23	1,881	1,920	1,881	1,883	-0.42%	2,700	65億4455万	-0.69%	9.21	1.28
12/22	1,891	1,891	1,891	1,891	-0.47%	100	65億7235万	-0.37%	9.25	1.28
12/19	1,913	1,913	1,895	1,900	+0.8%	300	66億364万	-0.05%	9.29	1.29
12/18	1,885	1,885	1,885	1,885	-2.08%	100	65億5150万	-0.95%	9.22	1.28
12/15	1,920	1,960	1,920	1,925	+0.26%	1,100	66億9053万	+0.89%	9.41	1.31
12/12	1,918	1,920	1,918	1,920	0%	700	66億7315万	+0.58%	9.39	1.3
12/11	1,920	1,920	1,920	1,920	+0.05%	300	66億7315万	+0.47%	9.39	1.3
12/09	1,919	1,919	1,919	1,919	0%	100	66億6967万	+0.31%	9.38	1.3
12/08	1,888	1,919	1,879	1,919	+1.59%	1,200	66億6967万	+0.21%	9.38	1.3
12/05	1,860	1,889	1,860	1,889	+0.69%	200	65億6540万	-1.46%	9.24	1.28
12/04	1,892	1,892	1,876	1,876	-0.9%	200	65億2022万	-2.34%	9.17	1.27
12/03	1,893	1,893	1,893	1,893	0%	200	65億7931万	-1.71%	9.26	1.28
12/02	1,867	1,895	1,867	1,893	+0.96%	2,400	65億7931万	-1.92%	9.26	1.28
12/01	1,907	1,912	1,851	1,875	-0.53%	5,200	65億1675万	-3.05%	9.17	1.27
11/28	1,885	1,885	1,885	1,885	+0.8%	100	65億5150万	-2.78%	9.22	1.28
11/27	1,853	1,899	1,853	1,870	+0.27%	700	64億9937万	-3.81%	9.14	1.27
11/26	1,856	1,905	1,856	1,865	+0.11%	800	64億8199万	-4.31%	9.12	1.27
11/25	1,899	1,964	1,863	1,863	-3.47%	2,300	64億7504万	-4.61%	9.11	1.26
11/21	1,854	1,964	1,854	1,930	+3.82%	1,800	67億790万	-1.33%	9.44	1.31
11/20	1,859	1,859	1,859	1,859	+0.43%	200	64億6114万	-5.1%	9.09	1.26
11/19	1,860	1,860	1,851	1,851	-0.48%	200	64億3333万	-5.8%	9.05	1.26
11/18	1,879	1,879	1,841	1,860	-2.11%	2,300	64億6461万	-5.63%	9.1	1.26
11/17	1,926	1,926	1,899	1,900	-2.66%	1,400	66億364万	-3.89%	9.29	1.29
11/14	1,969	1,969	1,952	1,952	-0.86%	200	67億8437万	-1.41%	9.55	1.32
11/13	1,931	1,969	1,906	1,969	+1.7%	1,900	68億4345万	-0.66%	9.63	1.34
11/12	1,972	1,973	1,936	1,936	-1.83%	900	67億2876万	-2.37%	9.47	1.31
11/11	1,998	1,998	1,972	1,972	+0.72%	700	68億5388万	-0.7%	9.64	1.34
11/07	1,958	1,958	1,958	1,958	-1.61%	300	68億522万	-1.51%	9.58	1.33
11/06	1,952	1,990	1,950	1,990	+1.17%	1,200	69億1644万	-0.05%	9.73	1.35
11/05	1,967	1,967	1,951	1,967	+0.31%	1,300	68億3650万	-1.35%	9.62	1.34
11/04	1,961	1,961	1,961	1,961	0%	100	68億1565万	-1.75%	9.59	1.33
10/31	1,961	1,961	1,961	1,961	-1.36%	300	68億1565万	-1.85%	9.59	1.33
10/29	1,988	1,988	1,988	1,988	+0.86%	300	69億949万	-0.55%	9.72	1.35
10/28	1,971	1,971	1,971	1,971	-0.45%	300	68億5040万	-1.45%	9.64	1.34
10/27	1,998	1,999	1,980	1,980	-0.9%	700	68億8168万	-1%	9.68	1.34
10/24	1,999	1,999	1,966	1,998	-0.05%	700	69億4424万	-0.15%	9.77	1.36
10/23	1,999	1,999	1,952	1,999	0%	1,600	69億4772万	0%	9.78	1.36
10/22	1,999	1,999	1,999	1,999	0%	100	69億4772万	0%	9.78	1.36
10/20	1,999	1,999	1,999	1,999	0%	200	69億4172万	0%	9.78	1.36
10/17	1,959	1,999	1,940	1,999	0%	600	69億4172万	-0.05%	9.78	1.36
10/16	1,999	1,999	1,999	1,999	+1.63%	100	69億4172万	-0.05%	9.78	1.36
10/15	1,950	1,967	1,950	1,967	+1.39%	200	68億3060万	-1.7%	9.62	1.33
10/14	1,950	1,950	1,940	1,940	-3%	200	67億3684万	-3.1%	9.49	1.32
10/09	2,000	2,000	2,000	2,000	-0.1%	2,100	69億4520万	-0.25%	9.78	1.36
10/07	2,000	2,073	1,999	2,002	-0.84%	800	69億5214万	-0.1%	9.79	1.36
10/06	2,100	2,100	1,993	2,019	+0.95%	1,000	70億1117万	+0.7%	9.87	1.37
10/03	2,000	2,000	2,000	2,000	+0.86%	100	69億4520万	-0.3%	9.78	1.36
10/02	1,991	2,073	1,983	1,983	-0.5%	700	68億8616万	-1.15%	9.7	1.34
10/01	1,993	1,993	1,993	1,993	-0.45%	100	69億2089万	-0.7%	9.75	1.35
09/30	2,002	2,002	2,002	2,002	0%	100	69億5214万	-0.15%	9.94	1.31
09/29	2,030	2,030	2,001	2,002	-0.99%	1,200	69億5214万	-0.1%	9.94	1.31
09/26	2,031	2,031	2,017	2,022	-0.44%	1,400	70億2159万	+0.95%	10.04	1.32
09/25	2,020	2,064	2,001	2,031	-1.88%	2,000	70億5285万	+1.6%	10.09	1.33
09/24	2,021	2,072	2,021	2,070	+2.42%	2,300	71億8828万	+4.07%	10.28	1.35
09/22	1,981	2,124	1,981	2,021	+1.05%	2,900	70億1812万	+2.12%	10.04	1.32
09/19	2,000	2,000	2,000	2,000	0%	600	69億4520万	+1.52%	9.93	1.31
09/18	2,000	2,000	2,000	2,000	0%	100	69億4520万	+1.94%	9.93	1.31
09/17	1,985	2,000	1,985	2,000	+0.76%	300	69億4520万	+2.35%	9.93	1.31

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	4,760 7/13	1,980 6/27	2,396,700 6/29	159億887万	66億1755万	+3.33% 11/6	-28.37% 8/16
2024年 9月期	2,727 1/30	1,464 8/6	401,100 1/30	91億4608万	49億8989万	+24.05% 1/30	-13.6% 8/6
2025年 9月期	2,124 9/22	1,601 4/8	6,800 1/29	73億7580万	55億5643万	+11.43% 8/20	-7.09% 4/7
最新	1,990 2026/3/5		2,100	69億8728万		-0.6% 2,002

年間値上がり率

2024/12/30 vs 2023/12/29: -12%（0.88倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/03/05 vs 2025/12/30: 6%（1.06倍）
過去安値 1,464円（2024/08/06）: 36%（1.36倍）
1,990円（3/5）

5533 エリッツ HD

株価チャート

株価

3/5

乖離率

2025/09/17～2026/03/05

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