株価チャート

株価

3/6

前日 (3/5): 1,530
始値: 1,530
高値: 1,530
安値: 1,529
終値 -0.07%: 1,529
出来高 +140%: 1,200

乖離率

株価（5日） 移動平均値: -0.46%
1,536
株価（25日） 移動平均値: -8.55%
1,672
出来高（5日） 移動平均値: -55.88%
2,720

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	1,530	1,530	1,529	1,529	-0.07%	1,200	25億7315万	-8.55%	15.98	2.67
03/05	1,510	1,530	1,506	1,530	+2.82%	500	25億7483万	-8.87%	15.99	2.67
03/04	1,520	1,520	1,480	1,488	-4.06%	3,900	25億415万	-11.85%	15.55	2.6
03/03	1,576	1,622	1,551	1,551	-2.02%	2,200	26億1017万	-8.66%	16.21	2.71
03/02	1,600	1,625	1,583	1,583	-1.37%	5,800	26億6403万	-7.32%	16.55	2.77
02/27	1,610	1,638	1,605	1,605	+2.23%	3,900	27億105万	-6.52%	16.78	2.81
02/26	1,580	1,594	1,546	1,570	-7.65%	13,200	26億4215万	-9.04%	16.41	2.74
02/25	1,711	1,734	1,700	1,700	-0.64%	11,200	28億6093万	-1.96%	17.77	2.97
02/24	1,710	1,735	1,703	1,711	+0.06%	5,700	28億7944万	-1.38%	17.88	2.99
02/20	1,717	1,717	1,700	1,710	+0.65%	2,300	28億7775万	-1.44%	17.87	2.99
02/19	1,687	1,700	1,685	1,699	+0.71%	1,900	28億5924万	-2.13%	17.76	2.97
02/18	1,672	1,718	1,672	1,687	-1.46%	2,000	28億3905万	-2.82%	17.63	2.95
02/17	1,704	1,716	1,660	1,712	+0.47%	7,700	28億8112万	-1.38%	17.9	2.99
02/16	1,719	1,748	1,701	1,704	-1.56%	5,000	28億6766万	-1.79%	17.81	2.98
02/13	1,730	1,750	1,690	1,731	-0.23%	4,700	29億1309万	-0.23%	18.09	3.03
02/12	1,691	1,739	1,691	1,735	+1.4%	3,600	29億1983万	+0.23%	18.14	3.03
02/10	1,692	1,723	1,692	1,711	+1.12%	2,600	28億7944万	-0.93%	17.88	2.99
02/09	1,714	1,714	1,684	1,692	-0.53%	4,300	28億4746万	-1.8%	17.69	2.96
02/06	1,753	1,753	1,701	1,701	-2.8%	7,300	28億6261万	-0.99%	17.78	2.97
02/05	1,744	1,750	1,712	1,750	+0.06%	4,100	29億4507万	+2.1%	18.29	3.06
02/04	1,749	1,749	1,681	1,749	0%	6,100	29億4339万	+2.4%	18.28	3.06
02/03	1,756	1,756	1,749	1,749	+0.06%	1,400	29億4339万	+2.88%	18.28	3.06
02/02	1,750	1,771	1,725	1,748	-0.11%	3,400	29億4170万	+3.19%	18.27	3.06
01/30	1,706	1,765	1,706	1,750	+2.64%	3,300	29億4507万	+3.61%	18.29	3.06
01/29	1,691	1,742	1,650	1,705	0%	6,200	28億6934万	+1.37%	17.82	2.98
01/28	1,712	1,792	1,677	1,705	-2.4%	5,200	28億6934万	+1.73%	17.82	2.98
01/27	1,732	1,751	1,710	1,747	-0.17%	3,000	29億4002万	+4.61%	18.26	3.05
01/26	1,779	1,779	1,720	1,750	-3.15%	6,100	29億4507万	+5.36%	18.29	3.06
01/23	1,844	1,859	1,807	1,807	+0.28%	2,800	30億4100万	+9.45%	18.89	3.16
01/22	1,860	1,878	1,795	1,802	-1.53%	5,600	30億3258万	+9.95%	18.84	3.15
01/21	1,735	1,846	1,732	1,830	+3.39%	9,300	30億7970万	+12.55%	19.13	3.2
01/20	1,747	1,770	1,728	1,770	+2.37%	5,700	29億7873万	+9.8%	18.5	3.09
01/19	1,733	1,733	1,703	1,729	+1.41%	3,100	29億973万	+8%	18.07	3.02
01/16	1,720	1,720	1,700	1,705	-1.96%	4,300	28億6934万	+7.17%	17.82	2.98
01/15	1,690	1,739	1,658	1,739	+2.78%	2,400	29億2656万	+9.99%	18.18	3.04
01/14	1,693	1,693	1,651	1,692	0%	7,400	28億4746万	+7.7%	17.69	2.96
01/13	1,719	1,737	1,655	1,692	+0.77%	4,900	28億4746万	+8.32%	17.69	2.96
01/09	1,745	1,748	1,671	1,679	-1.52%	2,500	28億2558万	+8.18%	17.55	2.93
01/08	1,637	1,840	1,631	1,705	+4.15%	25,300	28億6934万	+10.36%	17.82	2.98
01/07	1,620	1,637	1,620	1,637	+0.18%	2,100	27億5490万	+6.58%	17.11	2.86
01/06	1,618	1,634	1,599	1,634	+2.38%	3,200	27億4985万	+6.66%	17.08	2.86
01/05	1,586	1,615	1,580	1,596	+0.69%	1,700	26億8590万	+4.52%	16.68	2.79
2025
12/30	1,584	1,607	1,567	1,585	-0.94%	2,500	26億6739万	+4.07%	16.57	2.77
12/29	1,546	1,622	1,546	1,600	+1.01%	5,100	26億9264万	+5.26%	16.72	2.8
12/26	1,555	1,584	1,547	1,584	+2.19%	4,000	26億6571万	+4.55%	16.56	2.77
12/25	1,607	1,607	1,527	1,550	-4.02%	7,000	26億849万	+2.65%	16.2	2.71
12/24	1,605	1,624	1,605	1,615	-0.62%	2,500	27億1788万	+7.31%	16.88	2.82
12/23	1,573	1,639	1,573	1,625	+3.37%	2,500	27億3471万	+8.55%	16.99	2.84
12/22	1,561	1,610	1,561	1,572	+0.7%	3,200	26億4551万	+5.5%	16.43	2.75
12/19	1,556	1,594	1,555	1,561	+1.04%	2,500	26億2700万	+5.05%	16.32	2.73
12/18	1,530	1,545	1,500	1,545	+0.98%	5,600	26億8万	+4.25%	16.15	2.7
12/17	1,530	1,531	1,502	1,530	+2%	5,200	25億7483万	+3.45%	15.99	2.67
12/16	1,506	1,526	1,500	1,500	-0.33%	6,100	25億2435万	+1.56%	15.68	2.62
12/15	1,472	1,527	1,472	1,505	+2.52%	4,000	25億3276万	+1.9%	15.73	2.63
12/12	1,505	1,759	1,467	1,468	-1.34%	126,800	24億7049万	-0.61%	15.34	2.57
12/11	1,507	1,512	1,488	1,488	-0.47%	1,200	25億415万	+0.74%	15.55	2.6
12/10	1,480	1,512	1,480	1,495	+1.98%	2,000	25億1593万	+1.15%	15.63	2.61
12/09	1,502	1,542	1,466	1,466	-0.41%	1,300	24億6713万	-0.81%	15.32	2.56
12/08	1,476	1,492	1,472	1,472	-0.61%	2,400	24億7722万	-0.54%	15.39	2.57
12/05	1,475	1,482	1,460	1,481	+0.82%	4,100	24億9237万	-0.13%	15.48	2.59
12/04	1,480	1,480	1,442	1,469	+1.31%	3,100	24億7218万	-1.08%	15.36	2.57
12/03	1,473	1,473	1,450	1,450	-2.55%	2,300	24億4020万	-2.55%	15.16	2.53
12/02	1,487	1,490	1,480	1,488	0%	3,000	25億415万	-0.27%	15.55	2.6
12/01	1,535	1,535	1,486	1,488	-3.06%	5,500	25億415万	-0.47%	15.55	2.6
11/28	1,530	1,909	1,493	1,535	+1.66%	112,100	25億8325万	+2.54%	16.05	2.68
11/27	1,504	1,510	1,502	1,510	+0.6%	1,600	25億4117万	+0.87%	15.78	2.64
11/26	1,490	1,504	1,490	1,501	+0.4%	2,200	25億2603万	+0.2%	15.69	2.62
11/25	1,492	1,502	1,492	1,495	+1.01%	2,400	25億1593万	-0.33%	15.63	2.61
11/21	1,465	1,480	1,460	1,480	+0.95%	2,100	24億9069万	-1.4%	15.47	2.59
11/20	1,450	1,473	1,450	1,466	+3.24%	3,400	24億6713万	-2.46%	15.32	2.56
11/19	1,409	1,449	1,409	1,420	+0.78%	5,700	23億8971万	-5.71%	14.84	2.48
11/18	1,451	1,451	1,400	1,409	-2.83%	7,700	23億7120万	-6.63%	14.73	2.46
11/17	1,480	1,480	1,450	1,450	-1.63%	4,400	24億4020万	-4.29%	15.16	2.53
11/14	1,471	1,488	1,460	1,474	+0.48%	3,000	24億8059万	-2.96%	15.41	2.58
11/13	1,486	1,486	1,465	1,467	-0.2%	3,000	24億6881万	-3.68%	15.33	2.56
11/12	1,509	1,513	1,470	1,470	-0.61%	3,700	24億7386万	-3.8%	15.37	2.57
11/11	1,500	1,500	1,474	1,479	-2.05%	1,500	24億8900万	-3.52%	15.46	2.58
11/10	1,489	1,515	1,489	1,510	+1.41%	2,200	25億4117万	-1.69%	15.78	2.64
11/07	1,463	1,489	1,463	1,489	+0.68%	4,100	25億583万	-3.12%	15.56	2.6
11/06	1,490	1,490	1,461	1,479	-1.07%	8,900	24億8900万	-3.84%	15.46	2.58
11/05	1,487	1,505	1,466	1,495	-0.66%	7,500	25億1593万	-3.17%	15.63	2.61
11/04	1,523	1,530	1,503	1,505	-1.18%	3,500	25億3276万	-2.84%	15.73	2.63
10/31	1,528	1,530	1,523	1,523	-0.46%	1,100	25億6305万	-1.93%	15.92	2.66
10/30	1,528	1,560	1,528	1,530	-0.33%	1,500	25億7483万	-1.86%	15.99	2.67
10/29	1,560	1,560	1,535	1,535	-0.78%	1,400	25億8325万	-1.85%	16.05	2.68
10/28	1,548	1,565	1,535	1,547	-0.58%	2,100	26億344万	-1.53%	16.17	2.7
10/27	1,594	1,594	1,531	1,556	+0.13%	3,700	26億1859万	-1.33%	16.26	2.72
10/24	1,541	1,554	1,541	1,554	+0.78%	900	26億1522万	-1.71%	16.24	2.72
10/23	1,541	1,569	1,541	1,542	-0.06%	400	25億9503万	-2.71%	16.12	2.7
10/22	1,533	1,573	1,533	1,543	+0.78%	2,900	25億9671万	-2.83%	16.13	2.7
10/21	1,559	1,560	1,530	1,531	-0.58%	1,700	25億7651万	-3.83%	16	2.68
10/20	1,556	1,556	1,515	1,540	+0.98%	4,800	25億9166万	-3.51%	16.1	2.69
10/17	1,499	1,535	1,499	1,525	-0.91%	4,000	25億6642万	-4.75%	15.94	2.67
10/16	1,555	1,558	1,525	1,539	+0.39%	2,900	25億8998万	-4.11%	16.09	2.69
10/15	1,517	1,545	1,516	1,533	+2.54%	5,400	25億7988万	-4.78%	16.02	2.68
10/14	1,532	1,532	1,450	1,495	-4.9%	6,300	25億1593万	-7.43%	15.63	2.61
10/10	1,552	1,572	1,532	1,572	+1.29%	3,200	26億4551万	-3.08%	16.43	2.75
10/09	1,560	1,560	1,534	1,552	-0.51%	1,600	26億1186万	-4.55%	16.22	2.71
10/08	1,582	1,582	1,560	1,560	-2.19%	2,200	26億2532万	-4.41%	16.31	2.73
10/07	1,598	1,598	1,561	1,595	-0.19%	3,200	26億8422万	-2.63%	16.67	2.79

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 8月期	3,285 6/28	1,435 8/17	2,606,600 6/28	51億3002万	23億4313万	+25.44% 9/19	-12.12% 8/2
2024年 8月期	2,137 9/20	821 8/7	2,846,200 9/19	34億8940万	13億4056万	+52.57% 9/13	-25.27% 8/5
2025年 8月期	1,977 8/27	735 4/7	2,064,400 10/28	33億2155万	12億2917万	+39.95% 4/16	-21.32% 4/7
最新	1,529 2026/3/6		1,200	25億7315万		-8.55% 1,672

年間値上がり率

2024/12/30 vs 2023/12/29: -25%（0.75倍）
2025/12/30 vs 2024/12/30: 64%（1.64倍）
2026/03/06 vs 2025/12/30: -4%（0.96倍）
過去安値 735円（2025/04/07）: 108%（2.08倍）
1,529円（3/6）

5580 プロディライト

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