株価チャート

株価

3/6

前日 (3/5): 2,555
始値: 2,556
高値: 2,570
安値: 2,553
終値 +0.51%: 2,568
出来高 +132.14%: 6,500

乖離率

株価（5日） 移動平均値: +0.51%
2,555
株価（25日） 移動平均値: -0.5%
2,581
出来高（5日） 移動平均値: +68.39%
3,860

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	2,556	2,570	2,553	2,568	+0.51%	6,500	186億413万	-0.5%	12.4	1.43
03/05	2,570	2,570	2,551	2,555	+0.59%	2,800	185億995万	-1.16%	12.34	1.42
03/04	2,529	2,569	2,525	2,540	0%	3,300	184億128万	-1.82%	12.27	1.41
03/03	2,570	2,570	2,540	2,540	-1.17%	2,600	184億128万	-1.93%	12.27	1.41
03/02	2,541	2,570	2,529	2,570	+1.66%	4,100	186億1862万	-0.85%	12.41	1.43
02/27	2,510	2,538	2,505	2,528	+0.04%	2,200	183億1434万	-2.51%	12.21	1.41
02/26	2,512	2,527	2,502	2,527	+0.6%	7,500	183億710万	-2.62%	12.2	1.4
02/25	2,552	2,569	2,512	2,512	-1.53%	8,400	181億9843万	-3.27%	12.13	1.4
02/24	2,568	2,570	2,551	2,551	-0.39%	4,000	184億8097万	-1.85%	12.32	1.42
02/20	2,558	2,568	2,558	2,561	-0.16%	2,200	184億3049万	-1.5%	12.37	1.42
02/19	2,568	2,569	2,550	2,565	+0.23%	4,300	184億5927万	-1.31%	12.39	1.43
02/18	2,565	2,570	2,553	2,559	-0.23%	3,900	184億1609万	-1.5%	12.36	1.42
02/17	2,588	2,588	2,565	2,565	-0.27%	4,200	184億5927万	-1.23%	12.39	1.43
02/16	2,595	2,595	2,572	2,572	-0.31%	7,200	185億965万	-0.92%	12.42	1.43
02/13	2,597	2,597	2,580	2,580	-0.15%	2,300	185億6722万	-0.58%	12.46	1.43
02/12	2,585	2,597	2,580	2,584	-0.08%	3,600	185億9601万	-0.35%	12.48	1.44
02/10	2,577	2,598	2,577	2,586	+0.08%	2,200	186億1040万	-0.19%	12.49	1.44
02/09	2,662	2,662	2,584	2,584	-1.56%	6,500	185億9601万	-0.15%	12.48	1.44
02/06	2,638	2,640	2,615	2,625	-0.49%	1,600	188億9107万	+1.55%	12.68	1.46
02/05	2,650	2,650	2,615	2,638	-0.45%	3,600	189億8463万	+2.25%	12.74	1.47
02/04	2,654	2,654	2,645	2,650	-0.19%	6,400	190億7099万	+2.95%	12.8	1.47
02/03	2,658	2,658	2,638	2,655	+0.45%	1,500	191億697万	+3.39%	12.82	1.48
02/02	2,640	2,643	2,633	2,643	-0.08%	2,800	190億2061万	+3.12%	12.76	1.47
01/30	2,645	2,670	2,639	2,645	+0.46%	8,800	190億3500万	+3.44%	12.77	1.47
01/29	2,650	2,650	2,633	2,633	-0.45%	2,100	189億4864万	+3.21%	12.72	1.46
01/28	2,619	2,645	2,619	2,645	+0.95%	5,400	190億3500万	+3.89%	12.77	1.47
01/27	2,625	2,628	2,609	2,620	+0.19%	1,800	188億5509万	+3.15%	12.65	1.46
01/26	2,609	2,615	2,588	2,615	+1.08%	6,000	188億1910万	+3.12%	12.63	1.45
01/23	2,600	2,600	2,582	2,587	-0.42%	2,100	186億1760万	+2.21%	12.49	1.44
01/22	2,580	2,598	2,571	2,598	+0.7%	2,400	186億9676万	+2.77%	12.55	1.44
01/21	2,565	2,583	2,565	2,580	+0.19%	1,400	185億6542万	+2.18%	12.46	1.43
01/20	2,560	2,575	2,560	2,575	+0.19%	2,100	185億2944万	+2.06%	12.44	1.43
01/19	2,568	2,575	2,565	2,570	+0.39%	2,400	184億9346万	+1.94%	12.41	1.43
01/16	2,550	2,560	2,550	2,560	+0.39%	2,100	184億2150万	+1.63%	12.36	1.42
01/15	2,532	2,550	2,532	2,550	+0.71%	3,100	183億4954万	+1.27%	12.32	1.42
01/14	2,535	2,553	2,532	2,532	+0.04%	3,800	182億2001万	+0.6%	12.23	1.41
01/13	2,548	2,555	2,531	2,531	-0.35%	4,900	182億1282万	+0.56%	12.22	1.41
01/09	2,540	2,542	2,540	2,540	-0.16%	1,700	182億7758万	+0.91%	12.27	1.41
01/08	2,540	2,545	2,540	2,544	+0.16%	2,100	183億636万	+1.07%	12.29	1.41
01/07	2,520	2,555	2,520	2,540	+0.2%	2,000	182億7758万	+0.95%	12.27	1.41
01/06	2,520	2,551	2,520	2,535	+1.28%	4,500	182億4160万	+0.76%	12.24	1.41
01/05	2,505	2,520	2,503	2,503	+0.12%	3,700	180億1133万	-0.52%	12.09	1.39
2025
12/30	2,500	2,506	2,500	2,500	-0.04%	3,100	179億8975万	-0.68%	12.01	1.38
12/29	2,490	2,504	2,487	2,501	-0.2%	5,600	179億9694万	-0.64%	12.01	1.38
12/26	2,504	2,513	2,504	2,506	+0.16%	8,500	180億3292万	-0.44%	12.04	1.38
12/25	2,505	2,511	2,500	2,502	-0.24%	5,200	180億414万	-0.64%	12.02	1.38
12/24	2,510	2,510	2,500	2,508	+0.2%	5,200	180億4731万	-0.48%	12.05	1.38
12/23	2,501	2,507	2,500	2,503	+0.08%	3,000	180億1133万	-0.75%	12.02	1.38
12/22	2,501	2,521	2,500	2,501	+0.04%	5,400	179億9694万	-0.87%	12.01	1.38
12/19	2,507	2,507	2,500	2,500	-0.08%	3,100	179億8975万	-0.99%	12.01	1.38
12/18	2,508	2,509	2,502	2,502	-0.24%	2,100	180億414万	-1.03%	12.02	1.38
12/17	2,508	2,509	2,500	2,508	+0.08%	7,600	180億4731万	-0.87%	12.05	1.38
12/16	2,515	2,520	2,506	2,506	-0.36%	5,200	180億3292万	-1.03%	12.04	1.38
12/15	2,520	2,521	2,512	2,515	-0.28%	3,600	180億9768万	-0.75%	12.08	1.39
12/12	2,528	2,529	2,522	2,522	-0.2%	2,000	181億4805万	-0.51%	12.11	1.39
12/11	2,527	2,527	2,525	2,527	0%	1,400	181億8403万	-0.35%	12.14	1.4
12/10	2,516	2,527	2,516	2,527	+0.36%	1,400	181億8403万	-0.39%	12.14	1.4
12/09	2,525	2,527	2,518	2,518	-0.12%	2,300	181億1927万	-0.79%	12.1	1.39
12/08	2,530	2,530	2,520	2,521	-0.47%	3,100	181億4086万	-0.71%	12.11	1.39
12/05	2,533	2,539	2,533	2,533	-0.16%	900	182億2721万	-0.28%	12.17	1.4
12/04	2,532	2,537	2,532	2,537	+0.2%	1,200	182億5599万	-0.12%	12.19	1.4
12/03	2,525	2,537	2,525	2,532	+0.28%	1,600	182億2001万	-0.31%	12.16	1.4
12/02	2,531	2,531	2,525	2,525	-0.28%	1,400	181億6964万	-0.63%	12.13	1.39
12/01	2,548	2,548	2,532	2,532	+0.08%	1,700	182億2001万	-0.35%	12.16	1.4
11/28	2,513	2,532	2,513	2,530	0%	1,600	182億562万	-0.47%	12.15	1.4
11/27	2,508	2,530	2,508	2,530	+0.08%	1,600	182億562万	-0.43%	12.15	1.4
11/26	2,504	2,528	2,504	2,528	+1%	1,800	181億9123万	-0.51%	12.14	1.4
11/25	2,545	2,545	2,503	2,503	-0.48%	4,100	180億1133万	-1.5%	12.02	1.38
11/21	2,533	2,533	2,515	2,515	-0.75%	6,000	180億9768万	-1.1%	12.08	1.39
11/20	2,548	2,548	2,534	2,534	-0.55%	1,600	182億3441万	-0.39%	12.17	1.4
11/19	2,550	2,550	2,541	2,548	+0.08%	1,100	183億3515万	+0.12%	12.24	1.41
11/18	2,551	2,552	2,545	2,546	-0.04%	2,200	183億2076万	+0.04%	12.23	1.41
11/17	2,540	2,554	2,540	2,547	+0.28%	3,000	183億2795万	+0.08%	12.23	1.41
11/14	2,542	2,554	2,540	2,540	-1.05%	4,700	182億7758万	-0.16%	12.2	1.4
11/13	2,541	2,567	2,541	2,567	+0.47%	2,700	184億7187万	+0.94%	12.33	1.42
11/12	2,556	2,558	2,549	2,555	-0.31%	1,400	183億8552万	+0.59%	12.27	1.41
11/11	2,560	2,563	2,560	2,563	+0.12%	1,600	184億4309万	+0.99%	12.31	1.42
11/10	2,556	2,560	2,538	2,560	+1.07%	2,600	184億2150万	+0.95%	12.3	1.41
11/07	2,536	2,540	2,533	2,533	-0.55%	1,700	182億2721万	0%	12.17	1.4
11/06	2,551	2,551	2,547	2,547	+0.08%	400	183億2795万	+0.59%	12.23	1.41
11/05	2,553	2,561	2,538	2,545	-0.31%	2,800	183億1356万	+0.55%	12.23	1.41
11/04	2,559	2,559	2,550	2,553	-0.27%	2,500	183億7113万	+0.91%	12.26	1.41
10/31	2,550	2,560	2,531	2,560	+1.19%	3,400	184億2150万	+1.23%	12.3	1.41
10/30	2,530	2,544	2,528	2,530	0%	1,800	182億562万	+0.08%	12.15	1.4
10/29	2,560	2,560	2,530	2,530	-0.9%	2,600	182億562万	+0.12%	12.15	1.4
10/28	2,549	2,554	2,545	2,553	+0.55%	1,600	183億7113万	+1.07%	12.26	1.41
10/27	2,557	2,559	2,535	2,539	+0.16%	1,900	182億7039万	+0.59%	12.2	1.4
10/24	2,549	2,549	2,529	2,535	-0.51%	1,500	182億4160万	+0.48%	12.18	1.4
10/23	2,525	2,548	2,525	2,548	+0.91%	1,700	183億3515万	+1.07%	12.24	1.41
10/22	2,525	2,525	2,523	2,525	0%	1,000	181億6964万	+0.2%	12.13	1.39
10/21	2,534	2,534	2,520	2,525	+0.04%	2,000	181億6964万	+0.2%	12.13	1.39
10/20	2,555	2,557	2,524	2,524	-1.21%	8,200	181億6245万	+0.16%	12.12	1.39
10/17	2,559	2,560	2,547	2,555	+0.31%	2,500	183億8552万	+1.43%	12.27	1.41
10/16	2,555	2,555	2,547	2,547	-0.08%	3,500	183億2795万	+1.19%	12.23	1.41
10/15	2,549	2,554	2,541	2,549	+0.47%	3,400	183億4234万	+1.35%	12.24	1.41
10/14	2,544	2,549	2,537	2,537	-0.39%	2,600	182億5599万	+1.04%	12.19	1.4
10/10	2,548	2,549	2,530	2,547	+0.67%	2,400	183億2795万	+1.56%	12.23	1.41
10/09	2,530	2,548	2,511	2,530	+0.88%	7,800	182億562万	+1%	12.15	1.4
10/08	2,518	2,528	2,495	2,508	+0.12%	3,400	180億4731万	+0.16%	12.05	1.38
10/07	2,523	2,523	2,505	2,505	-0.12%	1,800	180億2572万	+0.12%	12.03	1.38

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 12月期	2,280 9/26	1,478 10/24	1,549,300 9/26	155億400万	100億5040万	+14.65% 11/29	-6.88% 10/31
2024年 12月期	2,200 7/29	1,603 2/19	188,200 3/4	156億2528万	112億7726万	+8.24% 6/24	-21.61% 8/5
2025年 12月期	2,670 6/26	1,705 1/24	170,400 3/18	192億1305万	121億8375万	+23.71% 3/18	-9.25% 7/2
最新	2,568 2026/3/6		6,500	186億413万		-0.5% 2,581

年間値上がり率

2024/12/30 vs 2023/12/29: -5%（0.95倍）
2025/12/30 vs 2024/12/30: 43%（1.43倍）
2026/03/06 vs 2025/12/30: 3%（1.03倍）
過去安値 1,478円（2023/10/24）: 74%（1.74倍）
2,568円（3/6）

5589 オートサーバー

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