株価チャート

株価

3/6

前日 (3/5): 1,098
始値: 1,098
高値: 1,104
安値: 1,076
終値 -0.36%: 1,094
出来高 +38.33%: 16,600

乖離率

株価（5日） 移動平均値: +0.09%
1,093
株価（25日） 移動平均値: -1.35%
1,109
出来高（5日） 移動平均値: -15.99%
19,760

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	1,098	1,104	1,076	1,094	-0.36%	16,600	40億7744万	-1.35%	9.97	1.38
03/05	1,074	1,107	1,074	1,098	+2.43%	12,000	40億9235万	-0.99%	10.01	1.38
03/04	1,061	1,077	1,031	1,072	-1.65%	27,800	39億9545万	-3.51%	9.77	1.35
03/03	1,112	1,118	1,090	1,090	-1.89%	16,700	40億6253万	-2.15%	9.93	1.37
03/02	1,146	1,187	1,106	1,111	-5.45%	25,700	41億4080万	-0.54%	10.12	1.4
02/27	1,144	1,175	1,144	1,175	+3.8%	27,200	43億7934万	+4.91%	10.71	1.48
02/26	1,117	1,145	1,117	1,132	+1.98%	13,100	42億1907万	+0.98%	10.32	1.43
02/25	1,113	1,130	1,110	1,110	-0.63%	11,800	41億3708万	-1.07%	10.12	1.4
02/24	1,144	1,144	1,105	1,117	-2.1%	18,300	41億6317万	-0.89%	10.18	1.41
02/20	1,164	1,168	1,127	1,141	-1.98%	15,400	42億5262万	+1.15%	10.4	1.44
02/19	1,179	1,193	1,149	1,164	+0.17%	61,100	43億3834万	+3.37%	10.61	1.47
02/18	1,126	1,164	1,090	1,162	+3.47%	47,700	43億3089万	+3.38%	10.59	1.46
02/17	1,095	1,169	1,070	1,123	+2.56%	80,500	41億8553万	+0.18%	10.23	1.41
02/16	1,105	1,112	1,054	1,095	+1.86%	39,700	40億8117万	-2.23%	9.98	1.38
02/13	1,090	1,098	1,070	1,075	-1.65%	32,200	40億663万	-3.93%	9.8	1.35
02/12	1,102	1,105	1,076	1,093	+1.77%	12,400	40億7372万	-2.32%	9.96	1.38
02/10	1,063	1,098	1,063	1,074	+0.56%	12,100	40億290万	-3.94%	9.79	1.35
02/09	1,083	1,091	1,050	1,068	-1.02%	34,800	39億8054万	-4.3%	9.73	1.34
02/06	1,100	1,100	1,068	1,079	-2.71%	34,900	40億2154万	-3.23%	9.83	1.36
02/05	1,125	1,127	1,106	1,109	-1.16%	18,400	41億3335万	-0.45%	10.11	1.4
02/04	1,113	1,133	1,102	1,122	+0.72%	23,900	41億8180万	+0.9%	10.22	1.41
02/03	1,106	1,125	1,103	1,114	+0.91%	19,100	41億5198万	+0.45%	10.15	1.4
02/02	1,093	1,128	1,093	1,104	+0.82%	18,800	41億1471万	-0.27%	10.06	1.39
01/30	1,107	1,118	1,090	1,095	-1.71%	17,000	40億8117万	-0.9%	9.98	1.38
01/29	1,108	1,114	1,092	1,114	+1.27%	19,500	41億5198万	+1%	10.15	1.4
01/28	1,135	1,140	1,100	1,100	-3.08%	24,500	40億9981万	+0.09%	10.02	1.38
01/27	1,150	1,152	1,135	1,135	-1.99%	12,400	42億3025万	+3.56%	10.34	1.43
01/26	1,166	1,176	1,151	1,158	-0.6%	19,700	43億1598万	+6.04%	10.55	1.46
01/23	1,175	1,187	1,162	1,165	-0.85%	29,800	43億4207万	+7.18%	10.62	1.47
01/22	1,218	1,218	1,169	1,175	-1.51%	28,200	43億7934万	+8.7%	10.71	1.48
01/21	1,172	1,201	1,163	1,193	+1.53%	29,900	44億4595万	+11.18%	10.87	1.5
01/20	1,200	1,201	1,160	1,175	-3.92%	40,600	43億7887万	+10.54%	10.71	1.48
01/19	1,175	1,223	1,174	1,223	+7.75%	75,600	45億5775万	+16.03%	11.14	1.54
01/16	1,112	1,140	1,110	1,135	+2.07%	16,900	42億2980万	+8.82%	10.34	1.43
01/15	1,100	1,113	1,100	1,112	+1.46%	11,900	41億4409万	+7.34%	10.13	1.4
01/14	1,089	1,100	1,085	1,096	+0.64%	15,100	40億8446万	+6.41%	9.99	1.38
01/13	1,108	1,108	1,078	1,089	-0.64%	22,500	40億5837万	+6.35%	9.92	1.37
01/09	1,090	1,112	1,087	1,096	+0.83%	14,300	40億8446万	+7.77%	9.99	1.38
01/08	1,076	1,099	1,076	1,087	+1.12%	24,600	40億5092万	+7.62%	9.91	1.37
01/07	1,056	1,095	1,056	1,075	+2.67%	30,300	40億620万	+7.07%	9.8	1.35
01/06	1,035	1,060	1,035	1,047	+1.16%	17,100	39億185万	+5.02%	9.54	1.32
01/05	1,050	1,056	995	1,035	-1.15%	40,400	38億5713万	+4.44%	9.43	1.3
2025
12/30	1,065	1,065	1,042	1,047	-0.76%	22,100	39億185万	+6.19%	12.31	1.32
12/29	1,040	1,055	1,030	1,055	+0.48%	14,600	39億3166万	+7.65%	12.4	1.33
12/26	1,060	1,061	1,048	1,050	-0.47%	19,100	39億1303万	+8.02%	12.34	1.32
12/25	1,050	1,059	1,045	1,055	+0.67%	9,500	39億3166万	+9.33%	12.4	1.33
12/24	1,060	1,060	1,047	1,048	-1.04%	12,200	39億558万	+9.39%	12.32	1.32
12/23	1,061	1,092	1,058	1,059	-0.09%	33,200	39億4657万	+11.36%	12.45	1.33
12/22	1,040	1,077	1,030	1,060	+4.23%	25,200	39億4987万	+12.29%	12.46	1.33
12/19	1,030	1,030	1,015	1,017	-0.49%	13,800	37億8964万	+7.85%	11.95	1.28
12/18	1,048	1,048	1,014	1,022	-1.54%	20,100	38億827万	+8.26%	12.01	1.29
12/17	1,024	1,053	1,018	1,038	+2.17%	23,200	38億6789万	+9.84%	12.2	1.31
12/16	1,015	1,022	1,003	1,016	+0.49%	18,600	37億8592万	+7.74%	11.94	1.28
12/15	995	1,012	990	1,011	+3.16%	48,300	37億6728万	+7.21%	11.88	1.27
12/12	999	1,012	970	980	+3.59%	59,300	36億5177万	+4.03%	11.52	1.23
12/11	946	950	931	946	-0.42%	14,600	35億2507万	+0.42%	11.12	1.19
12/10	946	971	943	950	+0.42%	5,800	35億3998万	+0.64%	11.17	1.2
12/09	964	964	925	946	-1.87%	10,300	35億2507万	-0.11%	11.12	1.19
12/08	970	992	963	964	-0.21%	36,000	35億9215万	+1.58%	11.33	1.21
12/05	940	966	926	966	+3.21%	12,200	35億9960万	+1.58%	11.36	1.22
12/04	943	943	933	936	+1.08%	3,500	34億8781万	-1.78%	11	1.18
12/03	923	944	923	926	+0.65%	16,100	34億5055万	-3.14%	10.89	1.17
12/02	927	927	914	920	0%	6,500	34億2819万	-4.17%	10.81	1.16
12/01	919	941	915	920	+0.33%	17,000	34億2819万	-4.56%	10.81	1.16
11/28	900	919	895	917	+2.46%	26,800	34億1701万	-5.27%	10.78	1.15
11/27	893	901	885	895	-0.11%	10,500	33億3503万	-7.92%	10.52	1.13
11/26	910	910	890	896	-0.33%	13,100	33億3876万	-8.2%	10.53	1.13
11/25	878	908	878	899	+4.17%	26,100	33億4994万	-8.36%	10.57	1.13
11/21	860	867	840	863	-0.12%	54,700	32億1579万	-12.39%	10.14	1.09
11/20	895	896	860	864	-1.82%	41,200	32億1952万	-12.73%	10.16	1.09
11/19	891	903	879	880	-0.9%	24,900	32億7914万	-11.74%	10.34	1.11
11/18	888	888	858	888	+1.37%	62,700	33億895万	-11.38%	10.44	1.12
11/17	950	950	870	876	-16.57%	172,700	32億6423万	-13.01%	10.3	1.1
11/14	1,026	1,050	1,026	1,050	+0.96%	4,200	39億1261万	+3.45%	12.34	1.32
11/13	1,051	1,051	1,031	1,040	0%	4,600	38億7535万	+2.46%	12.23	1.31
11/12	1,007	1,040	1,007	1,040	+4.21%	10,900	38億7535万	+2.46%	12.23	1.31
11/11	990	1,000	990	998	+0.5%	4,400	37億1884万	-1.77%	11.73	1.26
11/10	990	997	988	993	+0.51%	4,200	37億21万	-2.36%	11.67	1.25
11/07	999	1,000	986	988	-1.2%	2,300	36億8158万	-2.95%	11.61	1.24
11/06	996	1,007	996	1,000	+0.7%	4,500	37億2630万	-2.06%	11.75	1.26
11/05	1,019	1,019	972	993	-1.88%	12,500	37億21万	-3.22%	11.67	1.25
11/04	1,012	1,018	1,006	1,012	0%	5,300	37億7101万	-1.75%	11.9	1.27
10/31	1,018	1,018	1,007	1,012	0%	5,500	37億7101万	-2.03%	11.9	1.27
10/30	1,010	1,012	1,000	1,012	+1.1%	4,600	37億7101万	-2.32%	11.9	1.27
10/29	1,026	1,026	991	1,001	-1.96%	11,100	37億3002万	-3.66%	11.77	1.26
10/28	1,027	1,030	1,005	1,021	-0.49%	6,200	38億455万	-1.92%	12	1.29
10/27	1,024	1,038	1,022	1,026	+0.59%	3,900	38億2318万	-1.63%	12.06	1.29
10/24	1,015	1,028	1,014	1,020	+0.69%	5,100	38億82万	-2.49%	11.99	1.28
10/23	1,007	1,026	1,007	1,013	-0.2%	7,200	37億7474万	-3.34%	11.91	1.28
10/22	1,000	1,015	1,000	1,015	+0.79%	2,500	37億8219万	-3.24%	11.93	1.28
10/21	1,005	1,015	1,004	1,007	-0.4%	5,500	37億5117万	-4%	11.83	1.27
10/20	998	1,021	998	1,011	+1.51%	4,800	37億6607万	-3.71%	11.88	1.27
10/17	1,005	1,011	995	996	-0.8%	9,700	37億1019万	-5.14%	11.7	1.25
10/16	1,025	1,025	1,003	1,004	-1.57%	2,300	37億4000万	-4.47%	11.8	1.26
10/15	1,015	1,024	1,007	1,020	+1.09%	6,300	37億9960万	-3.04%	11.99	1.28
10/14	1,011	1,024	969	1,009	-1.56%	22,400	37億5862万	-4.09%	11.86	1.27
10/10	1,063	1,063	1,025	1,025	-3.85%	7,800	38億1822万	-2.57%	12.04	1.29
10/09	1,060	1,067	1,051	1,066	+1.33%	5,900	39億7095万	+1.33%	12.53	1.34
10/08	1,051	1,065	1,050	1,052	+0.1%	3,400	39億1880万	+0.1%	12.36	1.32
10/07	1,055	1,067	1,044	1,051	+0.57%	2,600	39億1508万	+0.1%	12.35	1.32

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	1,337 12/21	1,076 12/27	5,440,800 12/20	46億7950万	37億6600万	+1.86% 1/30	-4.21% 2/7
2024年 12月期	1,488 3/12	680 8/15	1,618,800 3/12	55億932万	25億2490万	+28.98% 3/12	-23.94% 8/5
2025年 12月期	1,125 9/30	703 4/7	601,200 4/22	41億9073万	26億1846万	+16.04% 1/19	-16.02% 4/7
最新	1,094 2026/3/6		16,600	40億7744万		-1.35% 1,109

年間値上がり率

2024/12/30 vs 2023/12/29: -37%（0.63倍）
2025/12/30 vs 2024/12/30: 45%（1.45倍）
2026/03/06 vs 2025/12/30: 4%（1.04倍）
過去安値 680円（2024/08/15）: 61%（1.61倍）
1,094円（3/6）

5868 ロココ

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