株価チャート

株価

3/6

前日 (3/5): 2,221
始値: 2,212
高値: 2,386
安値: 2,212
終値 +5.81%: 2,350
出来高 +25.04%: 79,900

乖離率

株価（5日） 移動平均値: +5.62%
2,225
株価（25日） 移動平均値: -4.82%
2,469
出来高（5日） 移動平均値: -1.19%
80,860

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	2,212	2,386	2,212	2,350	+5.81%	79,900	121億6289万	-4.82%	30.4	9.95
03/05	2,201	2,288	2,187	2,221	+5.71%	63,900	114億9522万	-10.44%	28.74	9.4
03/04	2,138	2,206	2,057	2,101	-3.98%	101,000	108億7414万	-15.99%	27.18	8.9
03/03	2,280	2,297	2,180	2,188	-3.4%	51,400	113億2443万	-13.45%	28.31	9.26
03/02	2,288	2,345	2,224	2,265	-3.12%	108,100	117億2296万	-11.28%	29.31	9.59
02/27	2,260	2,346	2,244	2,338	+3.86%	61,800	121億78万	-9.17%	30.25	9.9
02/26	2,210	2,318	2,210	2,251	+1.63%	62,600	116億5050万	-13.12%	29.12	9.53
02/25	2,125	2,258	2,125	2,215	+6.49%	89,000	114億6417万	-15.26%	28.66	9.38
02/24	2,243	2,243	2,074	2,080	-7.8%	153,500	107億6545万	-21.24%	26.91	8.81
02/20	2,321	2,357	2,250	2,256	-3.59%	80,900	115億9538万	-15.51%	29.19	9.55
02/19	2,253	2,348	2,200	2,340	+3.95%	123,200	120億2713万	-13.17%	30.28	9.91
02/18	2,372	2,408	2,218	2,251	-5.1%	226,300	115億6968万	-16.97%	29.12	9.53
02/17	2,441	2,454	2,293	2,372	-2.79%	260,500	121億9160万	-13.27%	30.69	10.04
02/16	2,507	2,564	2,369	2,440	-14.95%	418,100	125億4111万	-11.21%	31.57	10.33
02/13	2,903	2,915	2,809	2,869	+0.56%	184,500	147億4608万	+4.21%	37.12	12.15
02/12	2,978	2,978	2,779	2,853	-3.19%	258,400	146億6384万	+4.2%	36.91	12.08
02/10	2,858	2,987	2,820	2,947	+3.44%	136,500	151億4699万	+8.19%	38.13	12.48
02/09	2,750	2,859	2,742	2,849	+2.41%	76,100	146億4329万	+5.32%	36.86	12.06
02/06	2,750	2,809	2,710	2,782	-1.87%	56,100	142億9892万	+3.27%	35.99	11.78
02/05	2,599	2,855	2,555	2,835	+10.1%	156,100	145億7133万	+5.47%	36.68	12
02/04	2,587	2,619	2,520	2,575	-1.19%	131,700	132億3498万	-4.1%	33.32	10.9
02/03	2,577	2,652	2,531	2,606	+1.48%	81,500	133億9431万	-3.27%	33.72	11.03
02/02	2,571	2,650	2,548	2,568	-0.47%	126,000	131億9900万	-4.68%	33.23	10.87
01/30	2,547	2,645	2,542	2,580	-0.62%	73,300	132億6068万	-4.16%	33.38	10.92
01/29	2,598	2,627	2,495	2,596	-0.69%	135,100	133億4292万	-3.71%	33.59	10.99
01/28	2,713	2,713	2,604	2,614	-5.12%	93,700	134億3543万	-2.61%	33.82	11.07
01/27	2,775	2,777	2,698	2,755	-0.72%	66,600	141億6014万	+3.22%	35.64	11.67
01/26	2,817	2,817	2,750	2,775	-1.49%	61,600	142億6294万	+4.76%	35.9	11.75
01/23	2,788	2,885	2,767	2,817	+1.04%	90,500	144億7881万	+7.23%	36.45	11.93
01/22	2,790	2,812	2,719	2,788	+1.27%	63,900	143億2976万	+6.9%	36.07	11.8
01/21	2,724	2,787	2,680	2,753	-2.51%	104,600	141億4986万	+6.33%	35.62	11.66
01/20	2,920	2,920	2,780	2,824	-2.86%	93,700	145億1479万	+9.97%	36.54	11.96
01/19	2,817	2,938	2,803	2,907	+3.71%	109,300	149億4139万	+14.04%	37.61	12.31
01/16	2,887	2,910	2,772	2,803	-2.84%	129,600	144億685万	+10.88%	36.27	11.87
01/15	2,722	2,932	2,711	2,885	+5.25%	127,000	148億2832万	+14.48%	37.33	12.22
01/14	2,816	2,867	2,714	2,741	-3.82%	132,600	140億8819万	+9.51%	35.46	11.61
01/13	2,793	2,993	2,655	2,850	+5.83%	351,200	146億4843万	+14.18%	36.87	12.07
01/09	2,587	2,700	2,575	2,693	+4.7%	116,800	138億4148万	+8.46%	34.84	11.4
01/08	2,494	2,584	2,486	2,572	+3.46%	65,300	132億1956万	+3.88%	33.28	10.89
01/07	2,496	2,560	2,472	2,486	-0.32%	83,400	116億7699万	+0.36%	32.16	10.53
01/06	2,450	2,530	2,450	2,494	+1.18%	90,300	117億1456万	+0.48%	32.27	10.56
01/05	2,568	2,591	2,461	2,465	-4.23%	162,200	115億7835万	-0.92%	31.89	10.44
2025
12/30	2,626	2,634	2,560	2,574	-2.87%	74,000	120億9033万	+3.13%	33.3	9.89
12/29	2,759	2,759	2,628	2,650	-3.74%	123,600	124億4731万	+6.08%	34.29	10.18
12/26	2,844	2,845	2,733	2,753	-1.57%	177,200	129億3111万	+10.21%	35.62	10.58
12/25	2,610	2,866	2,582	2,797	+7.16%	280,700	131億3778万	+12.42%	36.19	10.75
12/24	2,516	2,656	2,502	2,610	+3.16%	147,800	122億5943万	+5.33%	33.77	10.03
12/23	2,599	2,650	2,521	2,530	-5.42%	163,000	118億8366万	+2.14%	32.73	9.72
12/22	2,529	2,697	2,485	2,675	+17.38%	584,200	125億6474万	+7.52%	34.61	10.28
12/19	2,263	2,347	2,246	2,279	+0.93%	83,200	107億469万	-8.66%	29.49	8.76
12/18	2,233	2,268	2,192	2,258	+0.98%	62,500	106億605万	-10.25%	29.21	8.68
12/17	2,226	2,285	2,226	2,236	-0.09%	40,800	105億271万	-11.93%	28.93	8.59
12/16	2,301	2,311	2,230	2,238	-4.28%	65,400	105億1210万	-12.58%	28.96	8.6
12/15	2,279	2,350	2,260	2,338	+1.56%	46,300	109億8181万	-9.94%	30.25	8.98
12/12	2,243	2,320	2,239	2,302	+3.04%	160,800	108億1272万	-12.4%	29.78	8.85
12/11	2,338	2,376	2,220	2,234	-5.18%	163,500	104億9332万	-15.98%	28.9	8.58
12/10	2,352	2,382	2,287	2,356	-1.26%	159,400	110億6636万	-12.51%	30.48	9.05
12/09	2,573	2,582	2,355	2,386	-8.23%	248,400	112億728万	-12.41%	30.87	9.17
12/08	2,550	2,659	2,510	2,600	+5.35%	131,000	122億1246万	-5.63%	33.64	9.99
12/05	2,533	2,557	2,455	2,468	-3.03%	110,000	115億9244万	-11.06%	31.93	9.48
12/04	2,491	2,611	2,490	2,545	+0.2%	137,700	119億5411万	-9.3%	32.93	9.78
12/03	2,510	2,542	2,460	2,540	+1.36%	60,100	119億3063万	-10.5%	32.86	9.76
12/02	2,576	2,620	2,482	2,506	-3.43%	75,300	117億7093万	-12.83%	32.42	9.63
12/01	2,660	2,694	2,561	2,595	-0.95%	73,400	121億8897万	-10.7%	33.57	9.97
11/28	2,645	2,694	2,609	2,620	-0.91%	44,000	123億640万	-10.67%	33.9	10.07
11/27	2,613	2,694	2,609	2,644	-0.71%	42,500	124億1913万	-10.92%	34.21	10.16
11/26	2,616	2,663	2,576	2,663	+1.25%	50,600	125億837万	-11.32%	34.45	10.23
11/25	2,730	2,730	2,604	2,630	-0.23%	38,800	123億5337万	-13.29%	34.03	10.11
11/21	2,476	2,652	2,457	2,636	+4.77%	66,300	123億8155万	-13.77%	34.11	10.13
11/20	2,599	2,606	2,483	2,516	-1.6%	86,700	118億1790万	-18.5%	32.55	9.67
11/19	2,614	2,655	2,543	2,557	-0.27%	100,600	120億1048万	-18.12%	33.08	9.83
11/18	2,800	2,803	2,556	2,564	-9.17%	225,300	120億4336万	-18.76%	33.17	9.85
11/17	2,848	2,970	2,740	2,823	-0.81%	125,600	132億5991万	-11.56%	36.52	10.85
11/14	3,000	3,085	2,808	2,846	+1.32%	399,600	133億6794万	-11.67%	36.82	10.94
11/13	2,817	2,850	2,750	2,809	-0.92%	88,300	131億9415万	-13.81%	36.34	10.79
11/12	2,860	2,979	2,820	2,835	+2.72%	129,100	133億1627万	-14.43%	36.68	10.89
11/11	2,788	2,957	2,607	2,760	-11.68%	363,700	129億6399万	-17.98%	35.71	10.61
11/10	3,150	3,235	3,125	3,125	-0.79%	63,600	146億7843万	-8.52%	40.43	12.01
11/07	3,020	3,150	3,020	3,150	+2.77%	39,500	147億9586万	-8.83%	40.76	12.1
11/06	3,060	3,090	3,010	3,065	-0.49%	31,000	143億9661万	-12.28%	39.66	11.78
11/05	3,105	3,110	2,982	3,080	-1.44%	73,900	144億6706万	-13.09%	39.85	11.84
11/04	3,165	3,195	3,105	3,125	-1.26%	35,000	146億7843万	-13.17%	40.43	12.01
10/31	3,100	3,185	3,100	3,165	+2.1%	41,900	148億6632万	-13.48%	40.95	12.16
10/30	3,250	3,260	3,085	3,100	-4.76%	91,400	145億6101万	-16.55%	40.11	11.91
10/29	3,370	3,370	3,255	3,255	-2.84%	49,300	152億8906万	-13.66%	42.11	12.51
10/28	3,490	3,490	3,340	3,350	-3.32%	60,100	157億3528万	-12.46%	43.34	12.87
10/27	3,370	3,530	3,345	3,465	+5.64%	98,700	162億7545万	-10.79%	44.83	13.31
10/24	3,285	3,340	3,245	3,280	+0.46%	44,300	154億648万	-16.92%	42.44	12.6
10/23	3,465	3,465	3,260	3,265	-6.18%	124,900	153億3603万	-18.7%	42.24	12.55
10/22	3,535	3,590	3,480	3,480	-1.56%	88,800	163億4590万	-14.96%	45.02	13.37
10/21	3,475	3,635	3,320	3,535	+3.67%	147,700	166億424万	-15.09%	45.74	13.58
10/20	3,300	3,410	3,235	3,410	+5.57%	84,900	160億1711万	-19.5%	44.12	13.1
10/17	3,390	3,390	3,220	3,230	-4.86%	119,500	151億7163万	-25.08%	41.79	12.41
10/16	3,440	3,445	3,350	3,395	-0.59%	53,600	159億4665万	-22.77%	43.93	13.05
10/15	3,410	3,470	3,340	3,415	+0.89%	118,300	160億4059万	-23.79%	44.18	13.12
10/14	3,375	3,450	3,315	3,385	-1.6%	120,200	158億9968万	-25.98%	43.8	13.01
10/10	3,585	3,610	3,435	3,440	-4.04%	134,700	161億5802万	-26.15%	44.51	13.22
10/09	3,755	3,790	3,510	3,585	-4.78%	152,400	168億3910万	-24.29%	46.38	13.78
10/08	3,980	3,980	3,715	3,765	-9.5%	351,600	176億8458万	-21.73%	48.71	14.47
10/07	4,155	4,240	4,020	4,160	+0.73%	65,800	195億3993万	-14.56%	53.82	15.99

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	3,260 9,780 3/25	731 2,193 1/18	4,398,300 1,466,100 1/4	+77.87% 2/19	-32.87% 4/12
2025年 3月期	3,000 4/2	1,082 8/5	1,760,800 5/20	+34.21% 5/20	-30.25% 8/5
最新	2,350 2026/3/6		79,900	-4.82% 2,469

年間値上がり率

2024/12/30 vs 2023/12/29: 90%（1.9倍）
2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/03/06 vs 2025/12/30: -9%（0.91倍）
過去安値 731円（2024/01/18）: 221%（3.21倍）
2,350円（3/6）

5892 yutori

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