株価チャート

株価

3/6

前日 (3/5): 2,347
始値: 2,347
高値: 2,490
安値: 2,315
終値 +5.92%: 2,486
出来高 -42.48%: 32,900

乖離率

株価（5日） 移動平均値: +4.67%
2,375
株価（25日） 移動平均値: +2.22%
2,432
出来高（5日） 移動平均値: -15.25%
38,820

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	2,347	2,490	2,315	2,486	+5.92%	32,900	118億8397万	+2.22%	42.44	2.88
03/05	2,323	2,360	2,271	2,347	+4.78%	57,200	112億1950万	-3.53%	40.07	2.72
03/04	2,337	2,370	2,231	2,240	-5.21%	61,400	107億801万	-8.16%	38.24	2.6
03/03	2,407	2,419	2,363	2,363	-3.16%	22,400	112億9599万	-3.47%	40.34	2.74
03/02	2,411	2,449	2,370	2,440	-0.25%	20,200	116億6408万	-0.69%	41.66	2.83
02/27	2,438	2,539	2,418	2,446	+1.33%	42,400	116億9276万	-0.53%	41.76	2.83
02/26	2,400	2,480	2,388	2,414	+1.43%	46,300	115億3979万	-1.99%	41.21	2.8
02/25	2,345	2,437	2,309	2,380	+2.32%	36,100	113億7726万	-3.68%	40.63	2.76
02/24	2,370	2,399	2,308	2,326	-1.9%	64,200	111億1912万	-6.29%	39.71	2.7
02/20	2,429	2,429	2,362	2,371	-2.87%	43,400	112億7393万	-5.05%	40.48	2.75
02/19	2,448	2,450	2,400	2,441	-0.73%	31,400	116億677万	-2.83%	41.67	2.83
02/18	2,452	2,493	2,390	2,459	+0.49%	59,600	116億9236万	-2.46%	41.98	2.85
02/17	2,550	2,557	2,405	2,447	-4.93%	143,900	116億3530万	-3.24%	41.78	2.84
02/16	2,507	2,632	2,440	2,574	+5.36%	359,600	122億3918万	+1.46%	43.94	2.98
02/13	2,546	2,550	2,435	2,443	-4.9%	37,800	116億1628万	-3.86%	41.71	2.83
02/12	2,547	2,570	2,535	2,569	+1.9%	15,400	122億1541万	+0.67%	43.86	2.98
02/10	2,432	2,545	2,428	2,521	+3.15%	26,500	119億8717万	-1.41%	43.04	2.92
02/09	2,474	2,474	2,418	2,444	+0.83%	26,600	116億2104万	-4.64%	41.72	2.83
02/06	2,404	2,429	2,341	2,424	-0.66%	32,800	115億2594万	-5.64%	41.38	2.81
02/05	2,418	2,459	2,400	2,440	-0.69%	19,500	116億202万	-5.39%	41.66	2.83
02/04	2,499	2,499	2,433	2,457	-1.72%	19,000	116億8285万	-5.06%	41.95	2.85
02/03	2,414	2,526	2,380	2,500	+5.4%	42,100	118億8732万	-3.85%	42.68	2.9
02/02	2,442	2,474	2,372	2,372	-2.83%	37,400	112億7868万	-9.12%	40.49	2.75
01/30	2,449	2,465	2,428	2,441	-0.65%	18,500	116億677万	-6.97%	41.67	2.83
01/29	2,482	2,482	2,410	2,457	-1.92%	30,100	116億8285万	-6.72%	41.95	2.85
01/28	2,476	2,520	2,456	2,505	+0.32%	25,900	119億1109万	-5.22%	42.77	2.9
01/27	2,508	2,515	2,467	2,497	+0.89%	21,400	118億7305万	-5.74%	42.63	2.89
01/26	2,536	2,536	2,466	2,475	-4.29%	41,600	117億6844万	-6.67%	42.25	2.87
01/23	2,510	2,620	2,498	2,586	+3.52%	27,200	122億9624万	-2.71%	44.15	3
01/22	2,565	2,565	2,485	2,498	-1.19%	29,800	118億7781万	-6.13%	42.65	2.89
01/21	2,573	2,595	2,523	2,528	-3.36%	26,000	120億2045万	-5.28%	43.16	2.93
01/20	2,641	2,641	2,557	2,616	-1.99%	30,300	124億3889万	-2.32%	44.66	3.03
01/19	2,687	2,693	2,658	2,669	-1.04%	18,900	126億9090万	-0.6%	45.57	3.09
01/16	2,739	2,755	2,670	2,697	-1.53%	23,700	128億2404万	+0.22%	46.04	3.13
01/15	2,664	2,750	2,663	2,739	+2.89%	19,800	130億2374万	+1.44%	46.76	3.17
01/14	2,653	2,690	2,628	2,662	+0.34%	16,200	126億5761万	-1.66%	45.45	3.08
01/13	2,701	2,701	2,631	2,653	0%	18,500	126億1482万	-2.53%	45.29	3.07
01/09	2,670	2,680	2,617	2,653	-0.71%	18,600	126億1482万	-2.89%	45.29	3.07
01/08	2,715	2,715	2,667	2,672	-1.58%	13,200	127億516万	-2.73%	45.62	3.1
01/07	2,695	2,735	2,670	2,715	+0.59%	17,000	129億962万	-1.67%	46.35	3.15
01/06	2,683	2,755	2,683	2,699	+1.12%	18,200	128億3355万	-2.84%	46.08	3.13
01/05	2,620	2,678	2,610	2,669	+2.34%	17,400	126億9090万	-4.23%	45.57	3.09
2025
12/30	2,678	2,678	2,604	2,608	-2.21%	14,500	124億85万	-6.72%	44.52	3.01
12/29	2,654	2,698	2,615	2,667	-0.3%	21,000	126億8139万	-4.89%	45.53	3.07
12/26	2,766	2,766	2,675	2,675	-2.44%	23,800	127億1943万	-4.84%	45.67	3.08
12/25	2,748	2,760	2,690	2,742	-0.22%	13,900	130億3801万	-2.49%	46.81	3.16
12/24	2,750	2,799	2,708	2,748	+0.29%	14,200	130億6654万	-2.21%	46.91	3.17
12/23	2,700	2,795	2,693	2,740	+1.9%	20,300	130億2850万	-2.6%	46.78	3.16
12/22	2,728	2,740	2,650	2,689	+0.41%	18,000	127億8600万	-4.37%	45.91	3.1
12/19	2,662	2,689	2,615	2,678	+0.64%	19,300	127億3369万	-5.17%	45.72	3.09
12/18	2,554	2,670	2,514	2,661	+3.74%	30,600	126億5286万	-5.54%	45.43	3.07
12/17	2,630	2,668	2,555	2,565	-2.29%	20,200	121億9639万	-8.82%	43.79	2.96
12/16	2,658	2,660	2,589	2,625	-1.24%	29,400	124億8168万	-6.55%	44.81	3.03
12/15	2,700	2,745	2,627	2,658	-1.85%	24,300	126億3859万	-5.17%	45.38	3.06
12/12	2,700	2,741	2,667	2,708	-0.88%	25,900	128億7634万	-3.08%	46.23	3.12
12/11	2,820	2,861	2,713	2,732	-2.81%	39,100	129億9046万	-1.83%	46.64	3.15
12/10	2,824	2,858	2,807	2,811	-0.18%	21,300	133億6610万	+1.37%	47.99	3.24
12/09	2,900	2,911	2,801	2,816	-3.26%	25,100	133億8987万	+2.03%	48.07	3.25
12/08	2,930	2,944	2,870	2,911	-0.65%	22,800	138億4159万	+5.89%	49.7	3.36
12/05	3,015	3,110	2,930	2,930	-2.82%	37,500	139億3193万	+7.17%	50.02	3.38
12/04	2,948	3,055	2,934	3,015	+3.68%	38,400	143億3610万	+10.93%	51.47	3.47
12/03	3,035	3,035	2,868	2,908	-4.5%	63,300	138億2733万	+7.58%	49.65	3.35
12/02	3,045	3,090	3,005	3,045	+1.5%	31,800	144億7875万	+12.95%	51.98	3.51
12/01	3,155	3,155	2,995	3,000	-4.76%	47,200	142億6478万	+11.86%	51.22	3.46
11/28	2,930	3,205	2,930	3,150	+7.51%	91,600	149億7802万	+18.07%	53.78	3.63
11/27	2,889	2,940	2,877	2,930	+1.74%	25,700	139億3193万	+10.57%	50.02	3.38
11/26	2,805	2,880	2,800	2,880	+2.67%	20,500	136億9419万	+9.3%	49.17	3.32
11/25	2,902	2,910	2,761	2,805	-1.65%	43,900	133億3757万	+6.98%	47.89	3.23
11/21	2,653	2,886	2,651	2,852	+5.59%	68,000	135億6105万	+9.4%	48.69	3.29
11/20	2,741	2,744	2,670	2,701	+0.48%	38,800	128億4114万	+4.25%	46.11	3.11
11/19	2,780	2,800	2,688	2,688	-4.55%	49,600	127億7933万	+4.11%	45.89	3.1
11/18	2,725	2,923	2,710	2,816	+3.53%	68,600	133億8787万	+9.66%	48.07	3.25
11/17	2,745	2,813	2,654	2,720	-9.18%	129,800	129億3147万	+6.54%	46.44	3.13
11/14	2,482	2,996	2,437	2,995	+19.99%	324,300	142億3887万	+17.5%	51.13	3.45
11/13	2,566	2,566	2,487	2,496	-2.65%	19,900	118億6652万	-1.69%	42.61	2.88
11/12	2,500	2,576	2,482	2,564	+3.68%	29,300	121億8981万	+0.63%	43.77	2.95
11/11	2,480	2,490	2,456	2,473	+0.45%	9,600	117億5717万	-3.21%	42.22	2.85
11/10	2,490	2,490	2,442	2,462	+0.9%	16,300	117億488万	-3.75%	42.03	2.84
11/07	2,422	2,443	2,396	2,440	+0.41%	20,600	116億28万	-4.8%	41.66	2.81
11/06	2,476	2,486	2,430	2,430	-1.82%	12,400	115億5274万	-5.48%	41.48	2.8
11/05	2,485	2,485	2,373	2,475	-0.52%	60,900	117億6668万	-4.11%	42.25	2.85
11/04	2,559	2,574	2,488	2,488	-2.77%	30,800	118億2849万	-3.98%	42.48	2.87
10/31	2,524	2,582	2,506	2,559	+0.99%	17,300	121億6604万	-1.5%	43.69	2.95
10/30	2,520	2,565	2,519	2,534	+0.36%	18,600	120億4718万	-2.65%	43.26	2.92
10/29	2,626	2,650	2,525	2,525	-4.17%	42,700	120億439万	-3.22%	43.11	2.91
10/28	2,723	2,730	2,620	2,635	-3.52%	24,500	125億2736万	+0.69%	44.98	3.04
10/27	2,690	2,750	2,651	2,731	+1.56%	30,100	129億8376万	+4.28%	46.62	3.15
10/24	2,642	2,689	2,610	2,689	+1.47%	25,500	127億8408万	+2.91%	45.91	3.1
10/23	2,684	2,684	2,632	2,650	-2.54%	20,600	125億9867万	+1.49%	45.24	3.05
10/22	2,574	2,722	2,552	2,719	+6.96%	67,200	129億2671万	+4.06%	46.42	3.13
10/21	2,578	2,606	2,530	2,542	-0.97%	29,600	120億8341万	-2.23%	43.4	2.93
10/20	2,515	2,579	2,475	2,567	+5.42%	42,500	122億224万	-1.16%	43.82	2.96
10/17	2,405	2,437	2,373	2,435	+0.08%	38,500	115億7478万	-6.06%	41.57	2.81
10/16	2,515	2,515	2,433	2,433	-1.9%	37,200	115億6528万	-6.17%	41.54	2.8
10/15	2,400	2,502	2,341	2,480	+5.53%	72,700	117億8869万	-4.39%	42.34	2.86
10/14	2,408	2,429	2,321	2,350	-3.89%	84,500	111億7073万	-9.3%	40.12	2.71
10/10	2,590	2,590	2,412	2,445	-6.25%	88,900	116億2232万	-5.67%	41.74	2.82
10/09	2,769	2,780	2,576	2,608	-4.78%	69,000	123億9714万	+0.69%	44.52	3
10/08	2,715	2,770	2,646	2,739	+0.15%	34,600	130億1985万	+6.08%	46.76	3.16
10/07	2,768	2,780	2,638	2,735	-0.18%	38,100	130億83万	+6.34%	46.69	3.15

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 6月期	6,400 7/10	2,051 11/17	1,403,400 7/10	+25.65% 2/19	-27.32% 11/17
2025年 6月期	4,155 10/21	1,280 8/5	187,000 10/17	+31.87% 9/10	-38.52% 8/5
最新	2,486 2026/3/6		32,900	+2.22% 2,432

年間値上がり率

2024/12/30 vs 2023/12/29: -21%（0.79倍）
2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/03/06 vs 2025/12/30: -5%（0.95倍）
過去安値 1,280円（2024/08/05）: 94%（1.94倍）
2,486円（3/6）

5582 グリッド

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