株価チャート

株価

3/6

前日 (3/5): 2,955
始値: 2,887
高値: 2,968
安値: 2,868
終値 +0.03%: 2,956
出来高 -26.94%: 452,700

乖離率

株価（5日） 移動平均値: 0%
2,956
株価（25日） 移動平均値: -5.53%
3,129
出来高（5日） 移動平均値: -25.91%
610,980

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	2,887	2,968	2,868	2,956	+0.03%	452,700	5461億8443万	-5.53%	15.01	0.86
03/05	2,930	3,011	2,913	2,955	+5.76%	619,600	5459億9966万	-5.26%	15.01	0.86
03/04	2,940	2,950	2,734	2,794	-7.18%	808,400	5162億5146万	-10.16%	14.19	0.81
03/03	3,030	3,105	3,008	3,010	-1.86%	549,200	5561億6209万	-3.09%	15.29	0.88
03/02	3,054	3,092	3,010	3,067	-4.51%	625,000	5666億9407万	-1%	15.58	0.89
02/27	3,174	3,219	3,138	3,212	+1.58%	646,700	5934億8593万	+4.08%	16.31	0.94
02/26	3,168	3,193	3,125	3,162	+1.74%	449,800	5842億4735万	+3.16%	16.06	0.92
02/25	3,216	3,230	3,104	3,108	-3.3%	589,200	5742億6970万	+2%	15.79	0.9
02/24	3,338	3,338	3,191	3,214	-4%	558,200	5938億5547万	+5.97%	16.32	0.94
02/20	3,370	3,383	3,341	3,348	-1.9%	308,000	6186億1485万	+11.04%	17	0.97
02/19	3,330	3,413	3,323	3,413	+3.14%	372,800	6306億2499万	+14.15%	17.33	0.99
02/18	3,311	3,339	3,285	3,309	+1.6%	279,300	6114億876万	+11.79%	16.81	0.96
02/17	3,330	3,374	3,253	3,257	-2.19%	486,400	6018億64万	+11.01%	16.54	0.95
02/16	3,420	3,425	3,302	3,330	-2.86%	618,600	6152億8896万	+14.47%	16.91	0.97
02/13	3,450	3,485	3,380	3,428	-0.78%	518,400	6333億9656万	+19.11%	17.41	1
02/12	3,382	3,481	3,350	3,455	+1.92%	521,000	6383億8539万	+21.4%	17.55	1.01
02/10	3,329	3,407	3,320	3,390	+2.29%	478,700	6263億7525万	+20.68%	17.22	0.99
02/09	3,322	3,329	3,277	3,314	+3.14%	526,600	6123億3262万	+19.42%	16.83	0.96
02/06	3,047	3,215	3,031	3,213	+4.12%	756,400	5936億7070万	+17.22%	16.32	0.94
02/05	3,050	3,107	3,032	3,086	+1.85%	484,600	5702億472万	+13.83%	15.67	0.9
02/04	2,900	3,071	2,897	3,030	+4.81%	700,200	5598億5752万	+12.85%	15.39	0.88
02/03	2,811	2,895	2,778	2,891	+5.94%	412,900	5341億7429万	+8.6%	14.68	0.84
02/02	2,825	2,828	2,729	2,729	-2.15%	319,900	5042億4131万	+3.21%	13.86	0.79
01/30	2,799	2,809	2,758	2,789	+0.9%	439,600	5153億2760万	+5.88%	14.17	0.81
01/29	2,710	2,774	2,701	2,764	+1.84%	283,700	5107億831万	+5.42%	14.04	0.8
01/28	2,708	2,730	2,693	2,714	-0.07%	314,900	5014億6974万	+4.02%	13.78	0.79
01/27	2,678	2,724	2,665	2,716	+0.15%	334,900	5018億3928万	+4.54%	13.79	0.79
01/26	2,705	2,743	2,690	2,712	-3.32%	376,700	5011億20万	+4.99%	13.77	0.79
01/23	2,755	2,808	2,752	2,805	+2%	299,600	5182億8394万	+9.19%	14.25	0.82
01/22	2,726	2,765	2,717	2,750	+2.04%	263,200	5081億2151万	+7.72%	13.97	0.8
01/21	2,665	2,705	2,636	2,695	-1.17%	301,600	4979億5908万	+6.19%	13.69	0.78
01/20	2,734	2,745	2,711	2,727	-0.87%	256,600	5038億7177万	+8.13%	13.85	0.79
01/19	2,754	2,763	2,719	2,751	-0.47%	306,900	5083億628万	+9.73%	13.97	0.8
01/16	2,725	2,778	2,719	2,764	+1.32%	252,500	5107億831万	+11%	14.04	0.8
01/15	2,656	2,729	2,655	2,728	+2.79%	301,600	5040億5654万	+10.36%	13.86	0.79
01/14	2,660	2,666	2,624	2,654	-0.34%	520,600	4903億8345万	+8.11%	13.48	0.77
01/13	2,700	2,704	2,653	2,663	+1.6%	307,700	4920億4640万	+9.05%	13.53	0.78
01/09	2,608	2,627	2,580	2,621	+1.94%	270,600	4842億8599万	+8.04%	13.31	0.76
01/08	2,599	2,611	2,570	2,571	-1.42%	237,600	4750億4742万	+6.5%	13.06	0.75
01/07	2,553	2,615	2,547	2,608	+2.27%	513,700	4818億8397万	+8.44%	13.25	0.76
01/06	2,548	2,573	2,546	2,550	+1.11%	315,300	4711億6722万	+6.52%	12.95	0.74
01/05	2,486	2,548	2,480	2,522	+2.06%	483,900	4659億9362万	+5.79%	12.81	0.73
2025
12/30	2,457	2,504	2,448	2,471	+0.53%	310,200	4565億7028万	+4.09%	12.55	0.72
12/29	2,450	2,462	2,437	2,458	+0.41%	242,400	4541億6825万	+3.93%	12.48	0.72
12/26	2,477	2,486	2,430	2,448	0%	270,600	4523億2053万	+3.95%	12.43	0.71
12/25	2,485	2,485	2,440	2,448	+0.2%	249,500	4523億2053万	+4.39%	12.43	0.71
12/24	2,476	2,489	2,428	2,443	-1.21%	254,200	4513億9667万	+4.71%	12.41	0.71
12/23	2,477	2,511	2,456	2,473	-0.36%	384,700	4569億3982万	+6.55%	12.56	0.72
12/22	2,495	2,516	2,482	2,482	+0.77%	469,300	4586億276万	+7.45%	12.61	0.72
12/19	2,434	2,480	2,434	2,463	+1.48%	494,800	4550億9210万	+7.09%	12.51	0.72
12/18	2,430	2,455	2,381	2,427	+3.5%	589,000	4484億4033万	+5.94%	12.33	0.71
12/17	2,350	2,368	2,320	2,345	-0.21%	254,300	4332億8907万	+2.67%	11.91	0.68
12/16	2,401	2,415	2,345	2,350	-2.97%	296,500	4342億1293万	+3.12%	11.94	0.68
12/15	2,373	2,428	2,366	2,422	+2.41%	338,500	4475億1647万	+6.51%	12.3	0.71
12/12	2,338	2,383	2,326	2,365	+2.83%	369,800	4369億8450万	+4.46%	12.01	0.69
12/11	2,362	2,371	2,300	2,300	-1.79%	252,700	4249億7436万	+1.86%	11.68	0.67
12/10	2,331	2,354	2,318	2,342	+0.56%	299,000	4327億3476万	+3.95%	11.9	0.68
12/09	2,329	2,341	2,321	2,329	+0.6%	218,900	4303億3273万	+3.7%	11.83	0.68
12/08	2,314	2,320	2,292	2,315	+0.39%	185,400	4277億4593万	+3.39%	11.76	0.67
12/05	2,316	2,328	2,295	2,306	-1.03%	252,700	4260億8298万	+3.27%	11.71	0.67
12/04	2,258	2,338	2,252	2,330	+3.19%	468,700	4305億1750万	+4.72%	11.83	0.68
12/03	2,310	2,315	2,249	2,258	-2.5%	377,000	4172億1395万	+1.85%	11.47	0.66
12/02	2,356	2,375	2,305	2,316	-1.15%	477,200	4279億3070万	+4.61%	11.76	0.67
12/01	2,362	2,391	2,342	2,343	+0.43%	266,000	4329億1953万	+6.21%	11.9	0.68
11/28	2,312	2,347	2,308	2,333	+0.91%	242,700	4310億7181万	+6.14%	11.85	0.68
11/27	2,290	2,320	2,289	2,312	+1.81%	271,300	4271億9161万	+5.57%	11.74	0.67
11/26	2,286	2,289	2,261	2,271	+1.57%	321,300	4196億1598万	+4.08%	11.53	0.66
11/25	2,242	2,263	2,213	2,236	+0.31%	248,600	4131億4898万	+2.71%	11.36	0.65
11/21	2,187	2,241	2,180	2,229	+1.92%	345,700	4118億5558万	+2.72%	11.32	0.65
11/20	2,198	2,200	2,172	2,187	+1.72%	454,200	4040億9518万	+1.02%	11.11	0.64
11/19	2,167	2,189	2,140	2,150	+0.84%	569,600	3972億5864万	-0.51%	10.92	0.63
11/18	2,187	2,193	2,118	2,132	-3.62%	438,300	3939億3275万	-1.11%	10.83	0.62
11/17	2,206	2,229	2,192	2,212	-0.45%	413,500	4087億1447万	+2.65%	11.23	0.64
11/14	2,200	2,256	2,189	2,222	-1.24%	434,800	4105億6218万	+3.16%	11.29	0.65
11/13	2,252	2,278	2,243	2,250	+0.36%	210,700	4157億3578万	+4.6%	11.43	0.66
11/12	2,228	2,262	2,220	2,242	+1.26%	222,500	4142億5761万	+4.47%	11.39	0.65
11/11	2,245	2,249	2,203	2,214	-0.76%	175,500	4090億8401万	+3.31%	11.25	0.64
11/10	2,198	2,231	2,175	2,231	+2.72%	349,900	4122億2512万	+4.25%	11.33	0.65
11/07	2,193	2,213	2,166	2,172	-2.51%	317,700	4013億2361万	+1.69%	11.03	0.63
11/06	2,171	2,232	2,160	2,228	+2.58%	315,700	4116億7081万	+4.4%	11.32	0.65
11/05	2,145	2,180	2,104	2,172	+0.23%	379,100	4013億2361万	+1.83%	11.03	0.63
11/04	2,138	2,189	2,126	2,167	+0.79%	256,000	4003億9975万	+1.64%	11.01	0.63
10/31	2,169	2,177	2,138	2,150	-0.23%	292,300	3972億5864万	+0.7%	10.92	0.63
10/30	2,122	2,155	2,116	2,155	+2.04%	318,800	3981億8249万	+0.89%	10.95	0.63
10/29	2,132	2,142	2,109	2,112	-1.35%	158,200	3902億3732万	-1.12%	10.73	0.61
10/28	2,165	2,180	2,134	2,141	-1.29%	315,100	3955億9569万	+0.19%	10.87	0.62
10/27	2,149	2,183	2,139	2,169	+2.41%	256,400	4007億6929万	+1.5%	11.02	0.63
10/24	2,146	2,146	2,113	2,118	-0.94%	194,900	3913億4595万	-0.8%	10.76	0.62
10/23	2,124	2,147	2,122	2,138	+0.19%	171,300	3950億4138万	+0.14%	10.86	0.62
10/22	2,115	2,148	2,115	2,134	+0.38%	250,400	3943億229万	-0.05%	10.84	0.62
10/21	2,135	2,144	2,114	2,126	-0.09%	132,300	3928億2412万	-0.47%	10.8	0.62
10/20	2,100	2,131	2,078	2,128	+3.1%	153,300	3931億9366万	-0.37%	10.81	0.62
10/17	2,065	2,080	2,052	2,064	-2.13%	176,400	3813億6829万	-3.46%	10.48	0.6
10/16	2,087	2,112	2,084	2,109	+1.39%	171,300	3896億8301万	-1.4%	10.71	0.61
10/15	2,065	2,088	2,059	2,080	+1.81%	205,100	3843億2463万	-2.8%	10.56	0.61
10/14	2,051	2,077	2,025	2,043	-2.71%	314,200	3774億8809万	-4.58%	10.38	0.59
10/10	2,147	2,147	2,097	2,100	-3.67%	366,800	3880億2006万	-2.1%	10.67	0.61
10/09	2,157	2,180	2,144	2,180	+1.11%	251,000	4028億178万	+1.68%	11.07	0.63
10/08	2,147	2,177	2,142	2,156	+1.46%	225,600	3983億6726万	+0.61%	10.95	0.63
10/07	2,169	2,170	2,125	2,125	-1.39%	253,700	3926億3935万	-0.75%	10.79	0.62

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	1,003 1/13	867 3/16	1,590,300 3/14	1853億2577万	1601億9685万	+9.27% 11/25	-7.76% 3/16
2024年 3月期	1,367 3/26	845 6/8	1,267,900 3/26	2525億8258万	1561億3188万	+16.76% 9/11	-9.32% 12/21
2025年 3月期	1,788 3/27	1,229 4/17	1,614,800 5/13	3303億7137万	2270億8412万	+17.22% 5/22	-22.71% 8/5
最新	2,956 2026/3/6		452,700	5461億8443万		-5.53% 3,129

年間値上がり率

2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: 64%（1.64倍）
2025/12/30 vs 2024/12/30: 51%（1.51倍）
2026/03/06 vs 2025/12/30: 20%（1.2倍）
過去安値 845円（2023/06/08）: 250%（3.5倍）
2,956円（3/6）

5832 ちゅうぎん 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