1926 ライト工業

1926
2026/01/20
時価
1645億円
PER 予
16.45倍
2010年以降
4.13-22.56倍
(2010-2025年)
PBR
1.81倍
2010年以降
0.33-1.53倍
(2010-2025年)
配当 予
2.96%
ROE 予
11.03%
ROA 予
7.83%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
3,620
始値
3,690
高値
3,710
安値
3,605
終値 ±0%
3,620
出来高 +14%
176,700

乖離率

株価(5日)
移動平均値
+0.98%
3,585
株価(25日)
移動平均値
+5.11%
3,444
出来高(5日)
移動平均値
+20.16%
147,060

2025/08/21~2026/01/20

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PERPBR
2026
01/203,6903,7103,6053,6200%176,7001645億9253万+5.11%16.451.81
01/193,7353,7353,5853,620+0.56%155,0001645億9253万+5.42%16.451.81
01/163,5303,6053,5053,600+1.84%116,7001636億8318万+5.11%16.361.8
01/153,5553,5853,5053,535-0.42%140,0001607億2778万+3.45%16.071.77
01/143,5253,5803,5203,550+1.43%146,9001614億980万+4.08%16.131.78
01/133,4953,5203,4703,500+2.04%113,8001591億3642万+2.88%15.911.75
01/093,4403,4503,4153,430-0.72%72,2001559億5369万+1.03%15.591.72
01/083,4453,4703,4253,455+0.88%91,6001570億9038万+1.89%15.71.73
01/073,4053,4453,3953,425-0.58%82,1001557億2635万+1.09%15.571.72
01/063,4003,4653,3903,445+1.92%125,7001566億3570万+1.74%15.661.73
01/053,3953,4253,3803,380-0.15%115,6001536億8031万-0.03%15.361.69
2025
12/303,3903,4003,3753,385-0.15%82,9001539億765万+0.18%15.381.7
12/293,4353,4353,3753,390-1.02%82,2001541億3499万+0.5%15.411.7
12/263,4153,4303,3953,425+0.29%45,5001557億2635万+1.63%15.571.72
12/253,3953,4153,3803,415+0.29%45,8001552億7168万+1.58%15.521.71
12/243,4003,4303,3953,405-0.29%53,5001548億1700万+1.49%15.471.71
12/233,3903,4353,3753,415+1.34%74,7001552億7168万+1.94%15.521.71
12/223,4253,4353,3453,370-1.61%98,9001532億2564万+0.78%15.321.69
12/193,4203,4453,3953,425+0.59%132,9001557億2635万+2.61%15.571.72
12/183,3653,4153,3553,405+1.19%113,3001548億1700万+2.19%15.471.71
12/173,3953,4053,3453,365-1.03%108,9001529億9830万+1.17%15.291.69
12/163,3853,4303,3753,400+0.29%123,3001545億8967万+2.38%15.451.7
12/153,4503,4503,3753,390-0.59%174,2001541億3499万+2.23%15.411.7
12/123,3803,4303,3753,410+1.79%113,3001550億4434万+3.02%15.51.71
12/113,4003,4053,3403,350-0.3%144,4001523億1629万+1.42%15.221.68
12/103,4353,4403,3553,360-0.74%198,4001527億7096万+1.85%15.271.68
12/093,4403,4403,3703,385-0.73%245,6001539億765万+2.76%15.381.7
12/083,4153,4503,4053,410+1.04%147,5001550億4434万+3.71%15.51.71
12/053,3503,4003,3303,375+1.05%148,8001534億5298万+2.9%15.341.69
12/043,3053,3403,3053,340+0.45%113,2001518億6161万+2.05%15.181.67
12/033,3003,3253,2853,325+0.15%207,7001511億7960万+1.78%15.111.67
12/023,3503,3553,2703,320-1.92%217,6001509億5226万+1.59%15.091.66
12/013,4403,4503,3853,385+0.15%184,1001539億765万+3.71%15.381.7
11/283,3553,4003,3403,380+1.81%164,6001536億8031万+3.71%15.361.69
11/273,3403,3603,3203,3200%140,4001509億5226万+2.09%15.091.66
11/263,2803,3203,2753,320+2.15%115,5001509億5226万+2.25%15.091.66
11/253,3003,3053,2353,250-1.81%117,7001477億6953万+0.25%14.771.63
11/213,2203,3153,2203,310+2.8%125,4001504億9759万+2.13%15.041.66
11/203,2653,2803,2053,220-0.92%125,6001464億551万-0.49%14.631.61
11/193,2603,2853,2403,250-0.46%142,6001477億6953万+0.34%14.771.63
11/183,2403,2703,2303,265+0.15%114,0001484億5155万+0.96%14.841.64
11/173,2203,2603,2053,260+0.93%104,9001482億2421万+0.96%14.821.63
11/143,2503,2753,2203,230-1.52%145,9001468億6018万+0.06%14.681.62
11/133,2653,3203,2653,280+0.92%102,1001491億3356万+1.58%14.911.64
11/123,2353,2603,2003,250+0.46%200,1001477億6953万+0.68%14.771.63
11/113,2503,2853,2003,235-1.67%116,3001470億8752万+0.28%14.71.62
11/103,2753,3053,2303,290+2.17%184,5001495億8823万+2.08%14.951.65
11/073,1503,2753,1503,220-1.08%227,9001464億551万+0.06%14.631.61
11/063,2653,3003,2503,255+0.15%183,4001479億9687万+1.18%14.791.63
11/053,2303,2503,1553,250+0.46%187,0001477億6953万+1.06%14.771.63
11/043,2003,2503,1903,235+0.31%158,0001470億8752万+0.59%14.71.62
10/313,2403,2453,2003,225+0.62%99,6001466億3284万+0.16%14.661.62
10/303,2103,2303,1953,205-0.16%115,6001457億2349万-0.59%14.571.61
10/293,2203,2453,1853,210+0.78%175,0001459億5083万-0.53%14.591.61
10/283,2903,3053,1853,185-4.64%212,2001448億1414万-1.42%14.471.6
10/273,2753,3403,2653,340+3.09%146,2001518億6161万+3.15%15.181.67
10/243,2553,2553,2103,240-0.31%106,6001473億1486万+0.12%14.721.62
10/233,1953,2603,1803,250+1.25%103,6001477億6953万+0.34%14.771.63
10/223,1953,2153,1853,210+0.47%129,3001459億5083万-1.08%14.591.61
10/213,2003,2153,1753,195-0.16%85,2001452億6882万-1.66%14.521.6
10/203,2203,2253,1953,200-0.31%99,9001454億9616万-1.69%14.541.6
10/173,2003,2253,1853,210+0.31%76,4001459億5083万-1.56%14.591.61
10/163,2703,3003,2003,200-2.59%216,8001454億9616万-2.05%14.541.6
10/153,1853,3153,1803,285+4.78%265,2001493億6090万+0.43%14.931.65
10/143,1003,1553,0803,135-0.16%207,8001425億4076万-4.22%14.251.57
10/103,1803,2003,1203,140-2.79%225,3001427億6810万-4.3%14.271.57
10/093,2553,2703,2103,230-0.92%119,5001468億6018万-1.76%14.681.62
10/083,2503,3003,2503,260+0.62%93,5001482億2421万-0.94%14.821.63
10/073,2203,2453,2053,240+0.93%117,3001473億1486万-1.64%14.721.62
10/063,2053,2603,1903,210+1.42%261,9001459億5083万-2.61%14.591.61
10/033,1603,1803,1453,165+0.16%123,4001439億479万-4.06%14.381.59
10/023,1653,1803,1353,160-0.78%137,1001436億7745万-4.3%14.361.58
10/013,2153,2153,1553,185-1.24%168,7001448億1414万-3.6%14.471.6
09/303,2303,2453,2153,225-1.07%121,6001466億3284万-2.45%14.661.62
09/293,2853,2853,2253,260-2.4%133,2001482億2421万-1.42%14.821.63
09/263,3153,3453,3053,340+0.91%161,9001518億6161万+1%15.181.67
09/253,3203,3253,2903,310+0.3%104,7001504億9759万+0.18%15.041.66
09/243,3053,3253,2853,300-0.3%108,2001500億4291万-0.03%151.65
09/223,3503,3553,3053,310-1.34%111,7001504億9759万+0.33%15.041.66
09/193,2903,3603,2903,355+1.98%289,5001525億4363万+1.82%15.251.68
09/183,3153,3153,2553,290-0.9%308,6001495億8823万0%14.951.65
09/173,3603,3753,3153,320-1.78%140,6001509億5226万+0.94%15.091.66
09/163,3203,4103,3153,380+1.81%153,6001536億8031万+2.92%15.361.69
09/123,3603,3853,3153,320-1.04%200,4001509億5226万+1.22%15.091.66
09/113,3503,3803,3453,355+0.6%77,7001525億4363万+2.35%15.251.68
09/103,3503,3603,3253,335-0.74%114,0001516億3427万+1.89%15.161.67
09/093,3453,3753,3253,360+1.51%128,3001527億7096万+2.88%15.271.68
09/083,2853,3203,2653,310-0.45%140,5001504億9759万+1.6%15.041.66
09/053,3353,3353,2903,325-0.3%144,8001511億7960万+2.24%15.111.67
09/043,2953,3503,2803,335+0.6%159,3001516億3427万+2.81%15.161.67
09/033,3103,3253,2853,315+0.15%192,6001507億2492万+2.47%15.071.66
09/023,3503,3703,3003,310-0.6%151,4001504億9759万+2.64%15.041.66
09/013,2953,3403,2853,330+0.91%190,3001514億694万+3.64%15.131.67
08/293,2753,3103,2653,300+0.61%75,1001500億4291万+3.03%151.65
08/283,2503,2903,2453,280+1.08%111,9001491億3356万+2.89%14.911.64
08/273,2103,2503,2103,245+0.93%86,7001475億4219万+2.24%14.751.63
08/263,2303,2403,2053,215-0.31%160,0001461億7817万+1.71%14.611.61
08/253,2603,2603,2203,225-1.07%96,7001466億3284万+2.45%14.661.62
08/223,2353,2603,2203,260+0.31%113,2001482億2421万+3.99%14.821.63
08/213,2553,2653,2353,250-0.31%89,3001477億6953万+4.13%14.771.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
442
5/10
225
3/18
975,800
4/26
--+12.96%
5/10
-17.59%
1/16
2009年
3月期
326
6/12
128
10/10
8,779,000
6/12
--+24.06%
3/23
-36.2%
10/10
2010年
3月期
269
8/11
170
11/30
752,700
6/8
--+16.75%
5/6
-13.33%
10/5
2011年
3月期
338
3/22
171
11/2

11/1
5,045,400
4/28
195億3790万98億8456万+35.29%
3/22
-17.39%
5/25
2012年
3月期
532
2/8
236
5/26
4,883,300
2/8
307億5196万136億4185万+17.13%
1/16
-15.83%
5/25
2013年
3月期
526
1/8
283
6/5
3,394,300
12/3
304億514万163億5865万+20.1%
12/19
-21.84%
5/16
2014年
3月期
948
3/11
341
4/2
3,187,700
2/6
547億9861万197億1131万+29.43%
7/11
-14.27%
2/4
2015年
3月期
1,210
1/28
700
6/17
4,363,700
8/27
699億4338万404億6311万+22.89%
9/1
-15.4%
5/20
2016年
3月期
1,235
10/16
875
7/9
3,029,200
8/5
713億8849万505億7889万+21.55%
4/18
-15.29%
1/21
2017年
3月期
1,339
4/18
980
6/24
2,654,900
4/18
774億15万566億4836万+10.39%
7/27
-11.22%
6/16
2018年
3月期
1,336
1/9
1,045
4/14
1,387,500
11/8
772億2674万604億565万+11.78%
11/8
-11.09%
2/7
2019年
3月期
1,660
9/28
1,051
4/3
1,777,700
8/8
959億5538万607億5247万+13.39%
8/8
-12.59%
12/25
2020年
3月期
1,744
10/31

10/30
1,047
3/17
769,800
10/16
1008億1096万605億2125万+14.61%
10/30
-19.98%
3/16
2021年
3月期
1,969
3/29
1,175
4/3
683,500
8/7
1138億1696万679億2022万+11.92%
5/11
-7.01%
7/2
2022年
3月期
2,087
12/6
1,716
5/13
509,200
10/28
1206億3788万991億9243万+7.36%
7/14
-6.18%
1/19
2023年
3月期
2,154
11/10
1,648
5/27

5/24
964,000
5/13
1195億5658万914億7133万+6.1%
11/10
-10.5%
5/17
2024年
3月期
2,240
1/17
1,840
3/5
1,359,700
3/28
1208億4452万959億4762万+13.58%
1/15
-8.83%
2/14
2025年
3月期
2,709
2/13
1,867
8/5
1,067,900
2/7
1310億7618万903億3563万+19.02%
2/10
-11.59%
8/5
最新3,620
2026/1/20
176,7001645億9253万+5.11%
3,444

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
37%(1.37倍)
1986/12/27 vs 1985/12/28
84%(1.84倍)
1987/12/28 vs 1986/12/27
62%(1.62倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
65%(1.65倍)
1990/12/28 vs 1989/12/29
27%(1.27倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
-12%(0.88倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-61%(0.39倍)
1998/12/30 vs 1997/12/30
75%(1.75倍)
1999/12/30 vs 1998/12/30
-50%(0.5倍)
2000/12/29 vs 1999/12/30
-24%(0.76倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-49%(0.51倍)
2003/12/30 vs 2002/12/30
93%(1.93倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
110%(2.1倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/12/30 vs 2023/12/29
17%(1.17倍)
2025/12/30 vs 2024/12/30
52%(1.52倍)
2026/01/20 vs 2025/12/30
7%(1.07倍)
過去安値
128円(2008/10/10)
2728%(28.28倍)
3,620円(1/20)

IRBANK
公式Xアカウント一覧