株価チャート

株価

3/6

前日 (3/5): 1,589
始値: 1,553
高値: 1,659
安値: 1,553
終値 +3.78%: 1,649
出来高 +16.67%: 43,400

乖離率

株価（5日） 移動平均値: +5.03%
1,570
株価（25日） 移動平均値: -13.71%
1,911
出来高（5日） 移動平均値: -14.09%
50,520

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	1,553	1,659	1,553	1,649	+3.78%	43,400	92億7925万	-13.71%	26.32	4.08
03/05	1,578	1,622	1,578	1,589	+5.37%	37,200	89億4162万	-18.05%	25.36	3.93
03/04	1,485	1,549	1,467	1,508	+0.27%	64,900	84億8581万	-23.34%	24.07	3.73
03/03	1,577	1,577	1,502	1,504	-6.06%	63,100	84億6330万	-24.84%	24.01	3.72
03/02	1,620	1,646	1,596	1,601	-2.73%	44,000	90億914万	-21.44%	25.55	3.96
02/27	1,610	1,673	1,610	1,646	+3.13%	73,100	92億6237万	-20.33%	26.27	4.07
02/26	1,581	1,667	1,577	1,596	+2.5%	71,000	89億8101万	-23.82%	25.47	3.94
02/25	1,450	1,567	1,450	1,557	+9.65%	83,300	87億6155万	-26.59%	24.85	3.85
02/24	1,650	1,670	1,384	1,420	-20.22%	321,200	79億9062万	-33.83%	22.67	3.51
02/20	1,844	1,844	1,757	1,780	-4.15%	48,500	100億1641万	-18.2%	28.41	4.4
02/19	1,818	1,866	1,794	1,857	+3%	38,200	104億4971万	-15.32%	29.64	4.59
02/18	1,784	1,870	1,764	1,803	+2.79%	67,100	101億4584万	-18.16%	28.78	4.46
02/17	1,816	1,823	1,706	1,754	-1.41%	79,500	98億7010万	-20.85%	28	4.34
02/16	1,895	1,913	1,722	1,779	-7.05%	184,100	100億1078万	-20.15%	28.4	4.4
02/13	2,110	2,187	1,905	1,914	-18.9%	182,000	107億7046万	-14.44%	30.55	4.73
02/12	2,363	2,435	2,360	2,360	+0.85%	57,800	132億8019万	+5.45%	37.67	5.83
02/10	2,348	2,420	2,337	2,340	+0.86%	41,800	131億6764万	+5.26%	37.35	5.78
02/09	2,200	2,338	2,200	2,320	+6.62%	52,600	130億5510万	+5.12%	37.03	5.73
02/06	2,224	2,229	2,092	2,176	-2.11%	61,300	122億4478万	-0.59%	34.73	5.38
02/05	2,233	2,280	2,199	2,223	+1.6%	33,600	125億926万	+2.11%	35.48	5.49
02/04	2,212	2,225	2,161	2,188	-1%	53,500	123億1231万	+1.11%	34.92	5.41
02/03	2,225	2,255	2,161	2,210	-0.54%	54,000	124億3611万	+2.7%	35.27	5.46
02/02	2,300	2,300	2,198	2,222	-5.04%	85,400	125億363万	+3.83%	35.47	5.49
01/30	2,451	2,454	2,340	2,340	-3.94%	51,400	131億6764万	+9.96%	37.35	5.78
01/29	2,292	2,436	2,291	2,436	+4.01%	51,300	137億785万	+15.18%	38.88	6.02
01/28	2,290	2,383	2,270	2,342	+2.27%	49,800	131億7890万	+11.84%	37.38	5.79
01/27	2,349	2,373	2,263	2,290	-3.42%	57,500	128億8628万	+10.47%	36.55	5.66
01/26	2,402	2,451	2,333	2,371	-2.55%	70,500	133億4209万	+15.55%	37.84	5.86
01/23	2,307	2,516	2,307	2,433	+6.29%	79,100	136億9097万	+20.09%	38.83	6.01
01/22	2,400	2,400	2,282	2,289	-3.74%	64,800	128億8066万	+14.68%	36.54	5.66
01/21	2,247	2,381	2,213	2,378	+5.88%	98,800	133億8148万	+20.77%	37.96	5.88
01/20	2,200	2,248	2,181	2,246	+2.79%	32,200	126億3869万	+15.83%	35.85	5.55
01/19	2,174	2,205	2,170	2,185	+1.11%	21,800	122億9543万	+14.04%	34.88	5.4
01/16	2,220	2,220	2,133	2,161	-1.77%	34,400	121億6037万	+13.92%	34.49	5.34
01/15	2,108	2,200	2,106	2,200	+4.02%	25,600	123億7984万	+17.08%	35.12	5.44
01/14	2,145	2,156	2,111	2,115	-0.28%	20,000	119億152万	+13.47%	33.76	5.23
01/13	2,164	2,164	2,091	2,121	+2.46%	43,500	119億3529万	+14.46%	33.85	5.24
01/09	1,983	2,070	1,976	2,070	+4.33%	39,700	116億4830万	+12.5%	33.04	5.12
01/08	1,964	1,998	1,950	1,984	+1.74%	13,900	111億6436万	+8.47%	31.67	4.9
01/07	1,992	2,004	1,950	1,950	-2.16%	21,800	109億7304万	+7.14%	31.12	4.82
01/06	1,972	2,020	1,946	1,993	+3.64%	58,300	112億1500万	+9.87%	31.81	4.93
01/05	1,887	1,930	1,864	1,923	+2.72%	34,300	108億2110万	+6.6%	30.69	4.75
2025
12/30	1,901	1,906	1,862	1,872	-0.27%	36,600	105億3411万	+4.46%	29.88	4.58
12/29	1,928	1,930	1,850	1,877	-1.57%	28,700	105億6225万	+5.27%	29.96	4.59
12/26	1,890	1,919	1,866	1,907	+0.69%	31,300	107億3107万	+7.38%	30.44	4.67
12/25	1,910	1,912	1,880	1,894	-0.11%	22,100	106億5791万	+7.13%	30.23	4.64
12/24	1,930	1,949	1,850	1,896	-0.99%	54,800	106億6917万	+7.91%	30.26	4.64
12/23	2,021	2,035	1,894	1,915	-5.1%	92,600	107億7608万	+9.74%	30.57	4.69
12/22	1,963	2,038	1,937	2,018	+4.94%	145,600	113億5568万	+16.38%	32.21	4.94
12/19	1,837	1,962	1,837	1,923	+6.07%	77,200	108億2110万	+12.13%	30.69	4.71
12/18	1,810	1,837	1,785	1,813	+2.43%	55,400	102億211万	+6.52%	28.94	4.44
12/17	1,721	1,780	1,702	1,770	+3.51%	30,200	99億6014万	+4.86%	28.25	4.33
12/16	1,692	1,725	1,666	1,710	+1.12%	19,400	96億2251万	+2.03%	27.29	4.19
12/15	1,616	1,728	1,612	1,691	+4.38%	27,600	95億1559万	+1.62%	26.99	4.14
12/12	1,609	1,664	1,607	1,620	+0.12%	32,700	91億1606万	-2%	25.86	3.97
12/11	1,665	1,678	1,606	1,618	-2.82%	41,500	91億480万	-1.64%	25.83	3.96
12/10	1,723	1,726	1,662	1,665	-3.25%	38,800	93億6928万	+1.71%	26.58	4.08
12/09	1,703	1,742	1,703	1,721	+0.23%	21,200	96億8441万	+5.84%	27.47	4.21
12/08	1,820	1,843	1,703	1,717	-5.66%	66,300	96億6190万	+6.18%	27.41	4.2
12/05	1,825	1,843	1,815	1,820	-0.27%	21,400	102億4150万	+13.25%	29.05	4.46
12/04	1,821	1,856	1,815	1,825	+1.39%	35,900	102億6964万	+14.49%	29.13	4.47
12/03	1,820	1,829	1,785	1,800	-0.17%	35,100	101億2896万	+13.71%	28.73	4.41
12/02	1,807	1,843	1,798	1,803	+2.04%	36,300	101億4584万	+14.48%	28.78	4.41
12/01	1,840	1,849	1,760	1,767	-1.83%	73,700	99億4326万	+12.69%	28.2	4.33
11/28	1,750	1,810	1,750	1,800	+4.47%	46,800	101億2896万	+15.24%	28.73	4.41
11/27	1,670	1,745	1,656	1,723	+4.93%	44,400	96億9566万	+10.59%	27.5	4.22
11/26	1,635	1,643	1,598	1,642	+0.43%	25,700	92億3986万	+6.07%	26.21	4.02
11/25	1,739	1,739	1,635	1,635	-3.82%	27,400	92億47万	+6.17%	26.1	4
11/21	1,666	1,742	1,655	1,700	-1.28%	52,300	95億6624万	+11.26%	27.13	4.16
11/20	1,629	1,727	1,617	1,722	+6.69%	103,400	96億9003万	+13.74%	27.49	4.22
11/19	1,599	1,624	1,557	1,614	+1.13%	25,700	90億8230万	+7.6%	25.76	3.95
11/18	1,616	1,639	1,588	1,596	-2.09%	38,700	89億8101万	+7.26%	25.47	3.91
11/17	1,566	1,631	1,556	1,630	+4.42%	71,100	91億7233万	+10.36%	26.02	3.99
11/14	1,558	1,572	1,513	1,561	-1.45%	62,600	87億8405万	+6.41%	24.92	3.82
11/13	1,590	1,643	1,566	1,584	+8.27%	167,400	89億1348万	+8.49%	25.28	3.88
11/12	1,465	1,478	1,436	1,463	-0.07%	43,800	82億3259万	+0.62%	23.35	3.58
11/11	1,450	1,482	1,425	1,464	+2.38%	35,900	82億3822万	+0.76%	23.37	3.58
11/10	1,456	1,468	1,430	1,430	+0.99%	24,000	80億4689万	-1.31%	22.82	3.5
11/07	1,411	1,432	1,401	1,416	-0.07%	18,300	79億6811万	-1.94%	22.6	3.47
11/06	1,421	1,434	1,397	1,417	+1.14%	41,700	79億7374万	-1.67%	22.62	3.47
11/05	1,410	1,414	1,348	1,401	-0.57%	68,700	78億8370万	-2.84%	22.36	3.43
11/04	1,499	1,499	1,405	1,409	-4.8%	63,900	79億2872万	-2.36%	22.49	3.45
10/31	1,492	1,500	1,460	1,480	0%	29,400	83億2825万	+2.49%	23.62	3.62
10/30	1,487	1,500	1,435	1,480	-0.47%	49,000	83億2825万	+2.56%	23.62	3.62
10/29	1,566	1,588	1,482	1,487	-4.62%	93,600	83億6764万	+3.05%	23.73	3.64
10/28	1,611	1,624	1,553	1,559	-2.56%	46,800	87億7280万	+8.04%	24.88	3.82
10/27	1,661	1,661	1,579	1,600	-1.48%	123,700	90億352万	+11.27%	25.54	3.92
10/24	1,620	1,643	1,545	1,624	+0.25%	139,300	91億3857万	+13.57%	25.92	3.98
10/23	1,739	1,756	1,590	1,620	-4.65%	407,800	91億1606万	+14.08%	25.86	3.97
10/22	1,525	1,748	1,520	1,699	+15.97%	310,200	95億6061万	+20.5%	27.12	4.16
10/21	1,485	1,485	1,438	1,465	+0.69%	51,100	82億4384万	+5.02%	23.38	3.59
10/20	1,386	1,470	1,366	1,455	+9.73%	88,700	81億8757万	+4.68%	23.22	3.56
10/17	1,336	1,344	1,322	1,326	-1.85%	37,700	74億6166万	-4.33%	21.16	3.25
10/16	1,394	1,394	1,343	1,351	-1.31%	21,500	76億234万	-2.74%	21.56	3.31
10/15	1,313	1,374	1,306	1,369	+5.07%	28,000	77億363万	-1.58%	21.85	3.35
10/14	1,300	1,319	1,278	1,303	-2.1%	100,700	73億3224万	-6.26%	20.8	3.19
10/10	1,373	1,381	1,324	1,331	-2.92%	45,400	74億8980万	-4.38%	21.24	3.26
10/09	1,432	1,432	1,366	1,371	-2.21%	53,200	77億1489万	-1.65%	21.88	3.36
10/08	1,421	1,429	1,395	1,402	-1.34%	30,500	78億8933万	+0.5%	22.38	3.43
10/07	1,471	1,472	1,394	1,421	-2.13%	62,700	79億9625万	+1.72%	22.68	3.48

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 3月期	1,462 3/6	1,051 2/14	995,200 12/15	+20.38% 3/6	-12.33% 4/17
2025年 3月期	1,277 7/22	822 12/25	190,600 7/2	+16.16% 7/10	-17.82% 8/6
最新	1,649 2026/3/6		43,400	-13.71% 1,911

年間値上がり率

2024/12/30 vs 2023/12/29: -23%（0.77倍）
2025/12/30 vs 2024/12/30: 99%（1.99倍）
2026/03/06 vs 2025/12/30: -12%（0.88倍）
過去安値 822円（2024/12/25）: 101%（2.01倍）
1,649円（3/6）

5599 S&J

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