ロゴス HD（205A）の時価総額の推移
- 2025年5月30日
- 39億4071万
- 2026年5月29日
- 68億5889万
2026/03/06～2026/07/31
株価＆時価総額の推移
| 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 | ||||||||||
| 07/31 | 1,865 | 1,880 | 1,817 | 1,817 | -3.76% | 22,500 | 71億2969万 | +1.45% | 6.15 | 1.76 |
| 07/30 | 1,891 | 1,895 | 1,865 | 1,888 | -0.53% | 11,700 | 74億829万 | +5.95% | 6.39 | 1.83 |
| 07/29 | 1,920 | 1,933 | 1,892 | 1,898 | -0.16% | 13,900 | 74億4753万 | +7.23% | 6.42 | 1.84 |
| 07/28 | 1,885 | 1,921 | 1,865 | 1,901 | +0.8% | 38,700 | 74億5930万 | +8.2% | 6.43 | 1.84 |
| 07/27 | 1,909 | 1,909 | 1,852 | 1,886 | -0.74% | 17,700 | 74億44万 | +8.14% | 6.38 | 1.83 |
| 07/24 | 1,908 | 1,908 | 1,860 | 1,900 | -0.26% | 12,500 | 74億5538万 | +9.76% | 6.43 | 1.84 |
| 07/23 | 1,913 | 1,924 | 1,866 | 1,905 | -1.3% | 23,500 | 74億7500万 | +10.82% | 6.44 | 1.85 |
| 07/22 | 1,975 | 2,000 | 1,900 | 1,930 | -2.97% | 59,100 | 75億7309万 | +13.06% | 6.53 | 1.87 |
| 07/21 | 2,031 | 2,085 | 1,974 | 1,989 | -1.73% | 44,400 | 78億460万 | +17.48% | 6.73 | 1.93 |
| 07/17 | 2,079 | 2,139 | 1,993 | 2,024 | -2.88% | 81,600 | 79億4194万 | +20.69% | 6.85 | 1.96 |
| 07/16 | 2,040 | 2,197 | 2,014 | 2,084 | +12.16% | 193,600 | 81億7737万 | +25.54% | 7.05 | 2.02 |
| 07/15 | 1,818 | 1,900 | 1,802 | 1,858 | +3.51% | 39,100 | 72億9057万 | +13.22% | 6.28 | 1.8 |
| 07/14 | 1,783 | 1,806 | 1,757 | 1,795 | +1.13% | 22,200 | 70億4337万 | +9.99% | 6.07 | 1.74 |
| 07/13 | 1,723 | 1,798 | 1,723 | 1,775 | +4.35% | 21,800 | 69億6489万 | +9.3% | 6 | 1.72 |
| 07/10 | 1,708 | 1,734 | 1,687 | 1,701 | +1.98% | 11,100 | 66億7452万 | +5.13% | 5.75 | 1.65 |
| 07/09 | 1,694 | 1,702 | 1,653 | 1,668 | -1.53% | 14,700 | 65億4504万 | +3.28% | 5.64 | 1.62 |
| 07/08 | 1,653 | 1,721 | 1,653 | 1,694 | +1.99% | 16,000 | 66億4706万 | +5.09% | 5.73 | 1.64 |
| 07/07 | 1,710 | 1,761 | 1,661 | 1,661 | -3.32% | 9,100 | 65億1757万 | +3.23% | 5.62 | 1.61 |
| 07/06 | 1,679 | 1,739 | 1,679 | 1,718 | +3.18% | 12,400 | 67億4123万 | +6.91% | 5.81 | 1.67 |
| 07/03 | 1,661 | 1,681 | 1,661 | 1,665 | +0.67% | 3,500 | 65億3326万 | +3.74% | 5.63 | 1.62 |
| 07/02 | 1,620 | 1,667 | 1,620 | 1,654 | +3.76% | 11,700 | 64億9010万 | +2.86% | 5.59 | 1.6 |
| 07/01 | 1,600 | 1,607 | 1,589 | 1,594 | -0.38% | 3,100 | 62億5467万 | -1.18% | 5.39 | 1.55 |
| 06/30 | 1,598 | 1,614 | 1,580 | 1,600 | +1.01% | 6,400 | 62億7821万 | -1.72% | 5.41 | 1.55 |
| 06/29 | 1,590 | 1,602 | 1,580 | 1,584 | -0.25% | 3,000 | 62億1543万 | -3.53% | 5.36 | 1.54 |
| 06/26 | 1,581 | 1,646 | 1,570 | 1,588 | -0.13% | 11,800 | 62億3112万 | -4.16% | 5.37 | 1.54 |
| 06/25 | 1,680 | 1,680 | 1,590 | 1,590 | -0.63% | 12,900 | 62億3897万 | -4.73% | 5.38 | 1.54 |
| 06/24 | 1,556 | 1,609 | 1,552 | 1,600 | +2.76% | 28,500 | 62億7821万 | -4.82% | 5.41 | 1.55 |
| 06/23 | 1,570 | 1,571 | 1,548 | 1,557 | -0.83% | 6,600 | 61億948万 | -8.09% | 5.27 | 1.51 |
| 06/22 | 1,570 | 1,592 | 1,560 | 1,570 | -0.82% | 10,100 | 61億6049万 | -8.19% | 5.31 | 1.52 |
| 06/19 | 1,592 | 1,601 | 1,553 | 1,583 | -0.44% | 12,200 | 62億1150万 | -8.23% | 5.35 | 1.54 |
| 06/18 | 1,602 | 1,629 | 1,590 | 1,590 | -0.5% | 10,200 | 62億3897万 | -8.57% | 5.38 | 1.54 |
| 06/17 | 1,595 | 1,634 | 1,593 | 1,598 | +0.5% | 20,900 | 62億7036万 | -8.89% | 5.41 | 1.55 |
| 06/16 | 1,616 | 1,616 | 1,584 | 1,590 | -0.31% | 12,500 | 62億3897万 | -10.22% | 5.38 | 1.54 |
| 06/15 | 1,609 | 1,633 | 1,595 | 1,595 | +0.19% | 15,500 | 62億5859万 | -10.84% | 5.4 | 1.55 |
| 06/12 | 1,621 | 1,630 | 1,592 | 1,592 | -0.87% | 9,300 | 62億4682万 | -11.9% | 5.39 | 1.54 |
| 06/11 | 1,631 | 1,631 | 1,590 | 1,606 | -2.07% | 15,600 | 63億175万 | -12% | 5.43 | 1.56 |
| 06/10 | 1,596 | 1,658 | 1,585 | 1,640 | +2.76% | 13,500 | 64億3517万 | -10.97% | 5.55 | 1.59 |
| 06/09 | 1,604 | 1,630 | 1,596 | 1,596 | -0.5% | 5,000 | 62億6252万 | -14.1% | 5.4 | 1.55 |
| 06/08 | 1,609 | 1,622 | 1,591 | 1,604 | -2.73% | 13,900 | 62億9391万 | -14.45% | 5.43 | 1.56 |
| 06/05 | 1,591 | 1,667 | 1,591 | 1,649 | +3.65% | 17,200 | 64億7048万 | -12.94% | 5.58 | 1.6 |
| 06/04 | 1,609 | 1,625 | 1,572 | 1,591 | -1.12% | 19,400 | 62億4290万 | -16.61% | 5.38 | 1.54 |
| 06/03 | 1,606 | 1,629 | 1,580 | 1,609 | +0.19% | 17,400 | 63億1353万 | -16.46% | 5.44 | 1.56 |
| 06/02 | 1,639 | 1,648 | 1,587 | 1,606 | -3.95% | 32,300 | 63億175万 | -17.22% | 5.43 | 1.56 |
| 06/01 | 1,741 | 1,741 | 1,644 | 1,672 | -4.35% | 27,300 | 65億6073万 | -14.61% | 5.66 | 1.62 |
| 05/29 | 1,763 | 1,763 | 1,708 | 1,748 | -1.3% | 28,300 | 68億5895万 | -11.36% | 8.58 | 1.7 |
| 05/28 | 1,779 | 1,828 | 1,771 | 1,771 | -9.73% | 46,000 | 69億4920万 | -10.65% | 8.7 | 1.72 |
| 05/27 | 1,970 | 2,000 | 1,945 | 1,962 | +0.36% | 29,500 | 76億9866万 | -1.46% | 9.64 | 1.9 |
| 05/26 | 1,988 | 1,988 | 1,952 | 1,955 | 0% | 12,400 | 76億7119万 | -1.81% | 9.6 | 1.9 |
| 05/25 | 1,979 | 1,999 | 1,952 | 1,955 | +3.44% | 21,200 | 76億7119万 | -1.61% | 9.6 | 1.9 |
| 05/22 | 1,908 | 1,919 | 1,885 | 1,890 | -0.84% | 12,800 | 74億1614万 | -4.21% | 9.28 | 1.83 |
| 05/21 | 1,935 | 1,964 | 1,905 | 1,906 | -0.88% | 12,000 | 74億7892万 | -3.05% | 9.36 | 1.85 |
| 05/20 | 1,959 | 1,981 | 1,899 | 1,923 | -1.79% | 12,700 | 75億4563万 | -1.74% | 9.44 | 1.87 |
| 05/19 | 1,949 | 1,986 | 1,949 | 1,958 | +1.35% | 11,600 | 76億8296万 | +0.51% | 9.62 | 1.9 |
| 05/18 | 1,922 | 1,980 | 1,917 | 1,932 | -0.16% | 12,600 | 75億8094万 | -0.26% | 9.49 | 1.87 |
| 05/15 | 1,999 | 2,020 | 1,927 | 1,935 | -2.03% | 21,200 | 75億9271万 | +0.36% | 9.5 | 1.88 |
| 05/14 | 2,007 | 2,033 | 1,969 | 1,975 | -1.64% | 14,800 | 77億4967万 | +2.97% | 9.7 | 1.92 |
| 05/13 | 2,036 | 2,062 | 2,008 | 2,008 | -1.38% | 12,600 | 78億7916万 | +5.41% | 9.86 | 1.95 |
| 05/12 | 2,066 | 2,080 | 2,032 | 2,036 | -0.49% | 7,800 | 79億8902万 | +7.72% | 10 | 1.98 |
| 05/11 | 2,046 | 2,065 | 2,027 | 2,046 | -0.15% | 7,000 | 80億2826万 | +9.18% | 10.05 | 1.98 |
| 05/08 | 2,043 | 2,050 | 2,006 | 2,049 | +0.39% | 11,800 | 80億4004万 | +10.4% | 10.06 | 1.99 |
| 05/07 | 2,087 | 2,098 | 2,040 | 2,041 | +0.2% | 14,500 | 80億864万 | +10.92% | 10.02 | 1.98 |
| 05/01 | 2,060 | 2,065 | 2,011 | 2,037 | +1.34% | 9,400 | 79億9295万 | +11.68% | 10 | 1.98 |
| 04/30 | 2,098 | 2,098 | 2,001 | 2,010 | -3.37% | 12,400 | 78億8700万 | +11.3% | 9.87 | 1.95 |
| 04/28 | 2,053 | 2,096 | 2,029 | 2,080 | +3.74% | 19,700 | 81億6168万 | +16.27% | 10.21 | 2.02 |
| 04/27 | 2,074 | 2,074 | 2,002 | 2,005 | -1.23% | 10,200 | 78億6738万 | +13.47% | 9.85 | 1.95 |
| 04/24 | 1,995 | 2,049 | 1,969 | 2,030 | +2.47% | 16,700 | 79億6548万 | +16.13% | 9.97 | 1.97 |
| 04/23 | 2,062 | 2,069 | 1,938 | 1,981 | -2.94% | 12,300 | 77億7321万 | +14.51% | 9.73 | 1.92 |
| 04/22 | 2,074 | 2,089 | 2,020 | 2,041 | +0.69% | 17,700 | 80億864万 | +19.01% | 10.02 | 1.98 |
| 04/21 | 1,993 | 2,077 | 1,990 | 2,027 | +1.55% | 30,000 | 79億5371万 | +19.45% | 9.95 | 1.97 |
| 04/20 | 2,010 | 2,037 | 1,988 | 1,996 | -0.1% | 22,300 | 78億3207万 | +18.81% | 9.8 | 1.94 |
| 04/17 | 1,961 | 2,020 | 1,961 | 1,998 | +1.89% | 23,700 | 78億3992万 | +20.07% | 9.81 | 1.94 |
| 04/16 | 1,910 | 2,000 | 1,871 | 1,961 | +5.83% | 67,100 | 76億9473万 | +18.99% | 9.63 | 1.9 |
| 04/15 | 2,008 | 2,008 | 1,810 | 1,853 | +14.74% | 120,100 | 72億7095万 | +13.4% | 9.1 | 1.8 |
| 04/14 | 1,708 | 1,708 | 1,610 | 1,615 | -5.5% | 16,800 | 63億3707万 | -0.62% | 7.93 | 1.57 |
| 04/13 | 1,697 | 1,733 | 1,687 | 1,709 | +2.34% | 12,300 | 67億591万 | +5.36% | 8.39 | 1.66 |
| 04/10 | 1,696 | 1,696 | 1,670 | 1,670 | -1.53% | 3,100 | 65億5288万 | +3.09% | 8.2 | 1.62 |
| 04/09 | 1,709 | 1,709 | 1,676 | 1,696 | -0.24% | 1,700 | 66億5490万 | +4.82% | 8.33 | 1.65 |
| 04/08 | 1,709 | 1,728 | 1,700 | 1,700 | +0.59% | 5,200 | 66億7060万 | +5.33% | 8.35 | 1.65 |
| 04/07 | 1,656 | 1,700 | 1,656 | 1,690 | -0.18% | 6,000 | 66億3136万 | +4.77% | 8.3 | 1.64 |
| 04/06 | 1,649 | 1,699 | 1,649 | 1,693 | +2.61% | 3,300 | 66億4313万 | +4.96% | 8.31 | 1.64 |
| 04/03 | 1,639 | 1,699 | 1,639 | 1,650 | +1.1% | 2,400 | 64億7441万 | +2.29% | 8.1 | 1.6 |
| 04/02 | 1,671 | 1,683 | 1,632 | 1,632 | +0.06% | 4,800 | 64億378万 | +1.12% | 8.01 | 1.58 |
| 04/01 | 1,651 | 1,665 | 1,623 | 1,631 | +1.24% | 2,800 | 63億9985万 | +0.93% | 8.01 | 1.58 |
| 03/31 | 1,650 | 1,650 | 1,611 | 1,611 | -1.35% | 2,200 | 63億2137万 | -0.43% | 7.91 | 1.56 |
| 03/30 | 1,678 | 1,678 | 1,607 | 1,633 | -1.03% | 8,100 | 64億770万 | +0.8% | 8.02 | 1.58 |
| 03/27 | 1,620 | 1,680 | 1,620 | 1,650 | +4.43% | 18,700 | 64億7441万 | +1.73% | 8.1 | 1.6 |
| 03/26 | 1,600 | 1,676 | 1,580 | 1,580 | -0.06% | 9,400 | 61億9973万 | -2.71% | 7.76 | 1.53 |
| 03/25 | 1,630 | 1,654 | 1,581 | 1,581 | +2% | 11,100 | 62億366万 | -2.89% | 7.76 | 1.53 |
| 03/24 | 1,559 | 1,593 | 1,527 | 1,550 | +1.17% | 11,000 | 60億8202万 | -5.02% | 7.61 | 1.5 |
| 03/23 | 1,570 | 1,570 | 1,507 | 1,532 | -2.42% | 11,600 | 60億1139万 | -6.53% | 7.52 | 1.49 |
| 03/19 | 1,609 | 1,609 | 1,569 | 1,570 | -2.67% | 8,400 | 61億6049万 | -4.73% | 7.71 | 1.52 |
| 03/18 | 1,606 | 1,615 | 1,594 | 1,613 | +1.13% | 6,900 | 63億2922万 | -2.48% | 7.92 | 1.56 |
| 03/17 | 1,598 | 1,638 | 1,595 | 1,595 | -0.06% | 6,800 | 62億5859万 | -3.74% | 7.83 | 1.55 |
| 03/16 | 1,677 | 1,677 | 1,536 | 1,596 | -0.06% | 7,800 | 62億6252万 | -3.97% | 7.84 | 1.55 |
| 03/13 | 1,585 | 1,639 | 1,585 | 1,597 | +0.76% | 4,900 | 62億6644万 | -4.14% | 7.84 | 1.55 |
| 03/12 | 1,622 | 1,652 | 1,570 | 1,585 | -2.16% | 7,100 | 62億1935万 | -5.09% | 7.78 | 1.54 |
| 03/11 | 1,655 | 1,658 | 1,620 | 1,620 | +0.12% | 4,100 | 63億5669万 | -3.23% | 7.96 | 1.57 |
| 03/10 | 1,599 | 1,650 | 1,579 | 1,618 | +3.78% | 8,500 | 63億4884万 | -3.46% | 7.95 | 1.57 |
| 03/09 | 1,610 | 1,625 | 1,491 | 1,559 | -5.52% | 16,000 | 61億1733万 | -7.09% | 7.66 | 1.51 |
| 03/06 | 1,610 | 1,689 | 1,610 | 1,650 | +1.6% | 3,500 | 64億7441万 | -1.84% | 8.1 | 1.6 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 5月期 | 3,400 7/23 | 919 4/25 4/24 | 1,221,900 1/17 | 132億8742万 | 35億9636万 | 39億4071万 5/30 |
| 2026年 5月期 | 2,098 5/7 4/30 | 999 6/2 | 355,700 7/14 | - | 39億943万 | 68億5889万 5/29 |
| 最新 | 1,817 2026/7/31 | 22,500 | 71億2969万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
