株価チャート

株価

3/6

前日 (3/5): 2,825
始値: 2,725
高値: 2,812
安値: 2,714
終値 -1.66%: 2,778
出来高 +24.9%: 3,164,000

乖離率

株価（5日） 移動平均値: -1.8%
2,829
株価（25日） 移動平均値: -3.24%
2,871
出来高（5日） 移動平均値: +3.23%
3,065,080

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	2,725	2,812	2,714	2,778	-1.66%	3,164,000	1兆6115億	-3.24%	16.94	1.19
03/05	2,800	2,862	2,781	2,825	+4.63%	2,533,200	1兆6388億	-1.19%	17.23	1.22
03/04	2,783	2,814	2,646	2,700	-6.32%	3,203,900	1兆5663億	-5.1%	16.46	1.16
03/03	2,949	2,990	2,882	2,882	-2.64%	2,567,700	1兆6719億	+1.62%	17.57	1.24
03/02	2,990	3,017	2,922	2,960	-5.85%	3,856,600	1兆7171億	+4.85%	18.05	1.27
02/27	3,045	3,150	3,033	3,144	+4.42%	2,398,200	1兆8239億	+12.13%	19.17	1.35
02/26	3,007	3,032	2,975	3,011	+1.83%	2,152,400	1兆7467億	+8.39%	18.36	1.3
02/25	3,048	3,050	2,944	2,957	-3.96%	4,073,000	1兆7154億	+7.1%	18.03	1.27
02/24	3,119	3,120	3,015	3,079	-1.28%	2,781,000	1兆7862億	+12.09%	18.78	1.32
02/20	3,070	3,119	3,056	3,119	+0.97%	2,079,900	1兆8094億	+14.29%	19.02	1.34
02/19	3,037	3,096	3,009	3,089	+2.12%	2,229,200	1兆7920億	+13.99%	18.84	1.33
02/18	3,012	3,025	2,963	3,025	+1.44%	2,481,600	1兆7548億	+12.37%	18.45	1.3
02/17	3,030	3,052	2,965	2,982	-0.86%	2,469,900	1兆7299億	+11.48%	18.18	1.28
02/16	3,030	3,039	2,949	3,008	-1.25%	2,609,900	1兆7450億	+13.17%	18.34	1.29
02/13	2,948	3,095	2,948	3,046	+0.07%	3,438,700	1兆7670億	+15.42%	18.57	1.31
02/12	2,939	3,057	2,920	3,044	+4%	2,999,400	1兆7659億	+16.23%	18.56	1.31
02/10	2,905	2,942	2,904	2,927	+1.28%	1,989,400	1兆6980億	+12.58%	17.85	1.26
02/09	2,906	2,906	2,848	2,890	+4.14%	2,779,600	1兆6765億	+11.93%	17.62	1.24
02/06	2,692	2,775	2,667	2,775	+1.28%	2,031,200	1兆6098億	+8.23%	16.92	1.19
02/05	2,700	2,748	2,690	2,740	+2.43%	1,670,600	1兆5895億	+7.41%	16.71	1.18
02/04	2,643	2,676	2,610	2,675	+2.37%	2,004,500	1兆5518億	+5.4%	16.31	1.15
02/03	2,560	2,615	2,529	2,613	+4.9%	1,917,700	1兆5158億	+3.4%	15.93	1.12
02/02	2,557	2,566	2,491	2,491	-1.07%	2,218,100	1兆4451億	-1.15%	15.19	1.07
01/30	2,517	2,532	2,490	2,518	+0.88%	1,752,300	1兆4607億	0%	15.35	1.08
01/29	2,450	2,501	2,441	2,496	+1.18%	2,015,700	1兆4480億	-0.68%	15.22	1.07
01/28	2,472	2,485	2,456	2,467	-0.76%	1,368,800	1兆4311億	-1.75%	15.04	1.06
01/27	2,450	2,491	2,434	2,486	+0.44%	1,363,300	1兆4422億	-0.88%	15.16	1.07
01/26	2,470	2,502	2,463	2,475	-2.94%	1,772,400	1兆4358億	-1.16%	15.09	1.06
01/23	2,528	2,557	2,515	2,550	+1.8%	1,866,700	1兆4793億	+1.92%	15.55	1.1
01/22	2,523	2,548	2,505	2,505	+0.6%	2,007,500	1兆4532億	+0.28%	15.28	1.08
01/21	2,504	2,514	2,470	2,490	-3.45%	2,936,500	1兆4445億	-0.2%	15.18	1.07
01/20	2,590	2,599	2,555	2,579	-1%	2,126,200	1兆4961億	+3.66%	15.73	1.11
01/19	2,630	2,636	2,591	2,605	-1.36%	1,918,100	1兆5112億	+5.08%	15.89	1.12
01/16	2,620	2,656	2,608	2,641	+0.38%	1,476,400	1兆5321億	+6.97%	16.11	1.14
01/15	2,647	2,669	2,621	2,631	-0.19%	2,096,200	1兆5263億	+7.08%	16.04	1.13
01/14	2,604	2,644	2,587	2,636	+1.23%	2,073,100	1兆5292億	+7.72%	16.07	1.13
01/13	2,630	2,640	2,600	2,604	+1.32%	2,176,100	1兆5106億	+6.94%	15.88	1.12
01/09	2,542	2,570	2,521	2,570	+1.94%	1,981,500	1兆4909億	+6.02%	15.67	1.11
01/08	2,544	2,558	2,512	2,521	-0.71%	1,629,300	1兆4625億	+4.39%	15.37	1.08
01/07	2,534	2,565	2,528	2,539	-1.09%	1,565,200	1兆4729億	+5.57%	15.48	1.09
01/06	2,491	2,573	2,490	2,567	+3.18%	2,150,800	1兆4891億	+7.23%	15.65	1.1
01/05	2,450	2,488	2,450	2,488	+2.3%	2,000,800	1兆4433億	+4.49%	15.17	1.07
2025
12/30	2,437	2,459	2,432	2,432	-0.69%	1,007,900	1兆4108億	+2.62%	14.83	1.06
12/29	2,417	2,449	2,416	2,449	+1.32%	1,398,000	1兆4207億	+3.73%	14.93	1.06
12/26	2,430	2,442	2,416	2,417	0%	740,100	1兆4021億	+2.76%	14.74	1.05
12/25	2,430	2,431	2,407	2,417	-0.29%	578,000	1兆4021億	+3.2%	14.74	1.05
12/24	2,453	2,463	2,416	2,424	-0.41%	1,382,400	1兆4062億	+3.99%	14.78	1.05
12/23	2,408	2,454	2,405	2,434	+1.08%	1,578,900	1兆4120億	+5%	14.84	1.06
12/22	2,457	2,466	2,407	2,408	-1.47%	2,030,600	1兆3969億	+4.38%	14.68	1.05
12/19	2,395	2,450	2,393	2,444	+2.26%	2,176,000	1兆4178億	+6.45%	14.9	1.06
12/18	2,387	2,418	2,374	2,390	+0.13%	1,514,000	1兆3865億	+4.64%	14.57	1.04
12/17	2,418	2,420	2,367	2,387	-1.28%	1,991,400	1兆3847億	+5.06%	14.56	1.04
12/16	2,448	2,455	2,409	2,418	-1.14%	2,009,000	1兆4027億	+7.04%	14.75	1.05
12/15	2,431	2,457	2,420	2,446	+0.66%	2,036,700	1兆4189億	+8.9%	14.92	1.06
12/12	2,359	2,430	2,353	2,430	+4.16%	3,454,700	1兆4097億	+8.87%	14.82	1.06
12/11	2,368	2,379	2,325	2,333	-0.51%	1,565,700	1兆3534億	+5.04%	14.23	1.01
12/10	2,364	2,370	2,345	2,345	-0.34%	1,650,400	1兆3604億	+6.01%	14.3	1.02
12/09	2,354	2,374	2,350	2,353	-0.04%	1,753,200	1兆3650億	+6.86%	14.35	1.02
12/08	2,360	2,363	2,332	2,354	-0.38%	2,007,100	1兆3656億	+7.44%	14.35	1.02
12/05	2,364	2,378	2,342	2,363	+0.38%	2,339,300	1兆3708億	+8.34%	14.41	1.03
12/04	2,305	2,361	2,291	2,354	+1.9%	2,558,100	1兆3656億	+8.58%	14.35	1.02
12/03	2,329	2,333	2,290	2,310	-1.53%	3,633,200	1兆3400億	+7.14%	14.09	1
12/02	2,318	2,363	2,303	2,346	+3.44%	4,222,400	1兆3609億	+9.32%	14.31	1.02
12/01	2,294	2,339	2,265	2,268	+0.22%	2,322,800	1兆3157億	+6.33%	13.83	0.99
11/28	2,244	2,276	2,235	2,263	+0.85%	2,012,200	1兆3128億	+6.54%	13.8	0.98
11/27	2,242	2,275	2,232	2,244	+1.13%	1,922,100	1兆3018億	+6.1%	13.68	0.98
11/26	2,220	2,239	2,211	2,219	+0.41%	1,944,100	1兆2873億	+5.32%	13.53	0.96
11/25	2,238	2,240	2,190	2,210	-0.45%	1,744,600	1兆2820億	+5.24%	13.48	0.96
11/21	2,162	2,224	2,150	2,220	+1.83%	2,363,700	1兆2878億	+6.22%	13.54	0.97
11/20	2,180	2,194	2,165	2,180	+1.92%	2,116,500	1兆2646億	+4.76%	13.29	0.95
11/19	2,134	2,168	2,107	2,139	+2.1%	2,783,100	1兆2408億	+3.18%	13.04	0.93
11/18	2,129	2,147	2,093	2,095	-2.65%	2,005,200	1兆2153億	+1.45%	12.78	0.91
11/17	2,145	2,163	2,123	2,152	+0.75%	1,960,000	1兆2484億	+4.47%	13.12	0.94
11/14	2,125	2,143	2,107	2,136	+0.14%	1,743,800	1兆2391億	+3.94%	13.03	0.93
11/13	2,104	2,133	2,100	2,133	+1.96%	1,603,000	1兆2374億	+4.05%	13.01	0.93
11/12	2,085	2,115	2,080	2,092	+1.36%	1,859,000	1兆2136億	+2.3%	12.76	0.91
11/11	2,091	2,100	2,044	2,064	-1.85%	2,716,700	1兆1973億	+1.13%	12.59	0.9
11/10	2,121	2,154	2,095	2,103	+0.1%	2,905,000	1兆2200億	+3.09%	12.82	0.91
11/07	2,137	2,148	2,081	2,101	-2.19%	2,588,000	1兆2188億	+3.19%	12.81	0.91
11/06	2,104	2,151	2,100	2,148	+2.09%	1,742,500	1兆2461億	+5.71%	13.1	0.93
11/05	2,111	2,121	2,038	2,104	-0.33%	2,268,200	1兆2205億	+3.75%	12.83	0.91
11/04	2,075	2,132	2,068	2,111	+1.73%	1,781,000	1兆2246億	+4.35%	12.87	0.92
10/31	2,088	2,089	2,067	2,075	-0.43%	1,085,600	1兆2037億	+2.67%	12.65	0.9
10/30	2,049	2,084	2,044	2,084	+2.01%	1,837,400	1兆2089億	+3.22%	12.71	0.91
10/29	2,055	2,060	2,033	2,043	-0.63%	1,507,500	1兆1852億	+1.44%	12.46	0.89
10/28	2,083	2,083	2,047	2,056	-0.77%	1,395,800	1兆1927億	+2.19%	12.54	0.89
10/27	2,051	2,099	2,043	2,072	+2.52%	1,851,300	1兆2020億	+3.14%	12.64	0.9
10/24	2,024	2,040	2,018	2,021	-0.35%	927,900	1兆1724億	+0.85%	12.32	0.88
10/23	2,037	2,037	2,019	2,028	-0.83%	1,018,000	1兆1765億	+1.3%	12.37	0.88
10/22	2,049	2,053	2,036	2,045	+0.15%	818,600	1兆1863億	+2.3%	12.47	0.89
10/21	2,073	2,082	2,039	2,042	-0.49%	1,529,300	1兆1846億	+2.2%	12.45	0.89
10/20	1,997	2,052	1,977	2,052	+4.53%	1,707,500	1兆1904億	+2.86%	12.51	0.89
10/17	1,958	1,984	1,953	1,963	-1.65%	1,486,400	1兆1387億	-1.46%	11.97	0.85
10/16	1,993	1,998	1,978	1,996	+1.11%	1,110,100	1兆1579億	+0.25%	12.17	0.87
10/15	1,950	1,974	1,942	1,974	+2.17%	1,293,500	1兆1451億	-0.75%	12.04	0.86
10/14	1,949	1,959	1,919	1,932	-2.08%	2,278,600	1兆1208億	-2.82%	11.78	0.84
10/10	2,002	2,009	1,973	1,973	-2.57%	1,664,400	1兆1445億	-0.75%	12.03	0.86
10/09	2,011	2,030	2,011	2,025	+0.2%	860,700	1兆1747億	+1.96%	12.35	0.88
10/08	2,006	2,041	2,003	2,021	+1.1%	1,113,200	1兆1724億	+1.92%	12.32	0.88
10/07	1,998	2,019	1,992	1,999	-0.1%	1,072,800	1兆1596億	+0.96%	12.19	0.87

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 3月期	1,154 2/1	847 10/6	12,707,400 11/30	6867億7894万	-	+11.13% 1/13	-13.74% 3/16
2024年 3月期	1,555 3/8	944 4/6	5,131,500 5/31	9098億7570万	5618億184万	+12.88% 2/2	-6.58% 12/21
2025年 3月期	1,788 3/27	1,140 8/5	33,777,800 2/28	1兆372億	6613億4713万	+13.75% 2/21	-22.77% 8/5
最新	2,778 2026/3/6		3,164,000	1兆6115億		-3.24% 2,871

年間値上がり率

2023/12/29 vs 2022/12/30: 13%（1.13倍）
2024/12/30 vs 2023/12/29: 8%（1.08倍）
2025/12/30 vs 2024/12/30: 89%（1.89倍）
2026/03/06 vs 2025/12/30: 14%（1.14倍）
過去安値 847円（2022/10/06）: 228%（3.28倍）
2,778円（3/6）

5831 しずおか FG

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