ロゴス HD（205A）の時価総額の推移
- 2025年5月30日
- 39億4071万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,961 | 2,020 | 1,961 | 1,998 | +1.89% | 23,700 | 78億3992万 | +20.07% | 9.49 | 2.42 |
| 04/16 | 1,910 | 2,000 | 1,871 | 1,961 | +5.83% | 67,100 | 76億9473万 | +18.99% | 9.32 | 2.37 |
| 04/15 | 2,008 | 2,008 | 1,810 | 1,853 | +14.74% | 120,100 | 72億7095万 | +13.4% | 8.8 | 2.24 |
| 04/14 | 1,708 | 1,708 | 1,610 | 1,615 | -5.5% | 16,800 | 63億3707万 | -0.62% | 7.67 | 1.95 |
| 04/13 | 1,697 | 1,733 | 1,687 | 1,709 | +2.34% | 12,300 | 67億591万 | +5.36% | 8.12 | 2.07 |
| 04/10 | 1,696 | 1,696 | 1,670 | 1,670 | -1.53% | 3,100 | 65億5288万 | +3.09% | 7.93 | 2.02 |
| 04/09 | 1,709 | 1,709 | 1,676 | 1,696 | -0.24% | 1,700 | 66億5490万 | +4.82% | 8.06 | 2.05 |
| 04/08 | 1,709 | 1,728 | 1,700 | 1,700 | +0.59% | 5,200 | 66億7060万 | +5.33% | 8.08 | 2.06 |
| 04/07 | 1,656 | 1,700 | 1,656 | 1,690 | -0.18% | 6,000 | 66億3136万 | +4.77% | 8.03 | 2.04 |
| 04/06 | 1,649 | 1,699 | 1,649 | 1,693 | +2.61% | 3,300 | 66億4313万 | +4.96% | 8.04 | 2.05 |
| 04/03 | 1,639 | 1,699 | 1,639 | 1,650 | +1.1% | 2,400 | 64億7441万 | +2.29% | 7.84 | 2 |
| 04/02 | 1,671 | 1,683 | 1,632 | 1,632 | +0.06% | 4,800 | 64億378万 | +1.12% | 7.75 | 1.97 |
| 04/01 | 1,651 | 1,665 | 1,623 | 1,631 | +1.24% | 2,800 | 63億9985万 | +0.93% | 7.75 | 1.97 |
| 03/31 | 1,650 | 1,650 | 1,611 | 1,611 | -1.35% | 2,200 | 63億2137万 | -0.43% | 7.65 | 1.95 |
| 03/30 | 1,678 | 1,678 | 1,607 | 1,633 | -1.03% | 8,100 | 64億770万 | +0.8% | 7.76 | 1.97 |
| 03/27 | 1,620 | 1,680 | 1,620 | 1,650 | +4.43% | 18,700 | 64億7441万 | +1.73% | 7.84 | 2 |
| 03/26 | 1,600 | 1,676 | 1,580 | 1,580 | -0.06% | 9,400 | 61億9973万 | -2.71% | 7.51 | 1.91 |
| 03/25 | 1,630 | 1,654 | 1,581 | 1,581 | +2% | 11,100 | 62億366万 | -2.89% | 7.51 | 1.91 |
| 03/24 | 1,559 | 1,593 | 1,527 | 1,550 | +1.17% | 11,000 | 60億8202万 | -5.02% | 7.36 | 1.87 |
| 03/23 | 1,570 | 1,570 | 1,507 | 1,532 | -2.42% | 11,600 | 60億1139万 | -6.53% | 7.28 | 1.85 |
| 03/19 | 1,609 | 1,609 | 1,569 | 1,570 | -2.67% | 8,400 | 61億6049万 | -4.73% | 7.46 | 1.9 |
| 03/18 | 1,606 | 1,615 | 1,594 | 1,613 | +1.13% | 6,900 | 63億2922万 | -2.48% | 7.66 | 1.95 |
| 03/17 | 1,598 | 1,638 | 1,595 | 1,595 | -0.06% | 6,800 | 62億5859万 | -3.74% | 7.58 | 1.93 |
| 03/16 | 1,677 | 1,677 | 1,536 | 1,596 | -0.06% | 7,800 | 62億6252万 | -3.97% | 7.58 | 1.93 |
| 03/13 | 1,585 | 1,639 | 1,585 | 1,597 | +0.76% | 4,900 | 62億6644万 | -4.14% | 7.59 | 1.93 |
| 03/12 | 1,622 | 1,652 | 1,570 | 1,585 | -2.16% | 7,100 | 62億1935万 | -5.09% | 7.53 | 1.92 |
| 03/11 | 1,655 | 1,658 | 1,620 | 1,620 | +0.12% | 4,100 | 63億5669万 | -3.23% | 7.7 | 1.96 |
| 03/10 | 1,599 | 1,650 | 1,579 | 1,618 | +3.78% | 8,500 | 63億4884万 | -3.46% | 7.69 | 1.96 |
| 03/09 | 1,610 | 1,625 | 1,491 | 1,559 | -5.52% | 16,000 | 61億1733万 | -7.09% | 7.41 | 1.89 |
| 03/06 | 1,610 | 1,689 | 1,610 | 1,650 | +1.6% | 3,500 | 64億7441万 | -1.84% | 7.84 | 2 |
| 03/05 | 1,695 | 1,699 | 1,624 | 1,624 | +2.27% | 8,300 | 63億7238万 | -3.45% | 7.71 | 1.96 |
| 03/04 | 1,650 | 1,650 | 1,574 | 1,588 | -4.91% | 10,700 | 62億3112万 | -5.7% | 7.54 | 1.92 |
| 03/03 | 1,718 | 1,718 | 1,670 | 1,670 | -1.24% | 8,500 | 65億5288万 | -0.95% | 7.93 | 2.02 |
| 03/02 | 1,710 | 1,728 | 1,688 | 1,691 | -1.11% | 7,400 | 66億3528万 | +0.3% | 8.03 | 2.04 |
| 02/27 | 1,658 | 1,720 | 1,658 | 1,710 | +2.46% | 13,800 | 67億984万 | +1.42% | 8.12 | 2.07 |
| 02/26 | 1,692 | 1,695 | 1,669 | 1,669 | -0.24% | 9,600 | 65億4896万 | -0.95% | 7.93 | 2.02 |
| 02/25 | 1,698 | 1,698 | 1,657 | 1,673 | -0.06% | 6,500 | 65億6465万 | -0.83% | 7.95 | 2.02 |
| 02/24 | 1,697 | 1,697 | 1,658 | 1,674 | +0.48% | 8,400 | 65億6858万 | -0.77% | 7.95 | 2.02 |
| 02/20 | 1,718 | 1,718 | 1,666 | 1,666 | -1.83% | 7,400 | 65億3719万 | -1.24% | 7.91 | 2.01 |
| 02/19 | 1,691 | 1,739 | 1,691 | 1,697 | +0.77% | 5,900 | 66億5883万 | +0.53% | 8.06 | 2.05 |
| 02/18 | 1,719 | 1,735 | 1,684 | 1,684 | +0.12% | 11,400 | 66億782万 | -0.71% | 8 | 2.04 |
| 02/17 | 1,680 | 1,693 | 1,664 | 1,682 | -0.59% | 10,300 | 65億9997万 | -1.29% | 7.99 | 2.03 |
| 02/16 | 1,747 | 1,750 | 1,672 | 1,692 | -2.31% | 13,300 | 66億3921万 | -1.05% | 8.04 | 2.05 |
| 02/13 | 1,730 | 1,758 | 1,730 | 1,732 | -0.12% | 18,200 | 67億9616万 | +0.87% | 8.23 | 2.09 |
| 02/12 | 1,727 | 1,747 | 1,727 | 1,734 | +0.87% | 3,900 | 68億401万 | +0.64% | 8.24 | 2.1 |
| 02/10 | 1,702 | 1,725 | 1,702 | 1,719 | +0.53% | 5,400 | 67億4515万 | -0.41% | 8.17 | 2.08 |
| 02/09 | 1,710 | 1,718 | 1,705 | 1,710 | +0.47% | 6,200 | 67億984万 | -1.16% | 8.12 | 2.07 |
| 02/06 | 1,706 | 1,718 | 1,702 | 1,702 | -0.23% | 4,700 | 66億7845万 | -1.73% | 8.09 | 2.06 |
| 02/05 | 1,690 | 1,735 | 1,690 | 1,706 | +1.01% | 15,800 | 66億9414万 | -1.67% | 8.1 | 2.06 |
| 02/04 | 1,665 | 1,721 | 1,665 | 1,689 | +0.6% | 19,300 | 66億2744万 | -2.76% | 8.02 | 2.04 |
| 02/03 | 1,677 | 1,685 | 1,669 | 1,679 | +0.12% | 3,300 | 65億8820万 | -3.56% | 7.98 | 2.03 |
| 02/02 | 1,674 | 1,680 | 1,662 | 1,677 | +0.78% | 9,200 | 65億8035万 | -3.79% | 7.97 | 2.03 |
| 01/30 | 1,647 | 1,671 | 1,646 | 1,664 | +0.54% | 6,400 | 65億2934万 | -4.64% | 7.9 | 2.01 |
| 01/29 | 1,654 | 1,675 | 1,648 | 1,655 | -0.48% | 8,600 | 64億9402万 | -5.21% | 7.86 | 2 |
| 01/28 | 1,673 | 1,682 | 1,631 | 1,663 | -0.6% | 17,200 | 65億2542万 | -4.92% | 7.9 | 2.01 |
| 01/27 | 1,636 | 1,673 | 1,590 | 1,673 | +2.32% | 19,300 | 65億6465万 | -4.56% | 7.95 | 2.02 |
| 01/26 | 1,697 | 1,697 | 1,635 | 1,635 | -2.5% | 14,100 | 64億1555万 | -6.68% | 7.77 | 1.98 |
| 01/23 | 1,703 | 1,703 | 1,677 | 1,677 | -1.18% | 6,400 | 65億8035万 | -4.55% | 7.97 | 2.03 |
| 01/22 | 1,691 | 1,704 | 1,679 | 1,697 | +0.77% | 5,200 | 66億5883万 | -3.52% | 8.06 | 2.05 |
| 01/21 | 1,704 | 1,704 | 1,657 | 1,684 | -2.15% | 17,900 | 66億782万 | -4.15% | 8 | 2.04 |
| 01/20 | 1,677 | 1,723 | 1,656 | 1,721 | +2.99% | 23,400 | 67億5300万 | -1.99% | 8.18 | 2.08 |
| 01/19 | 1,660 | 1,682 | 1,639 | 1,671 | +0.72% | 30,100 | 65億5681万 | -4.73% | 7.94 | 2.02 |
| 01/16 | 1,717 | 1,717 | 1,640 | 1,659 | -2.7% | 45,000 | 65億972万 | -5.25% | 7.88 | 2.01 |
| 01/15 | 1,774 | 1,774 | 1,692 | 1,705 | -9.98% | 54,900 | 66億9022万 | -2.68% | 8.1 | 2.06 |
| 01/14 | 1,870 | 1,980 | 1,842 | 1,894 | +1.07% | 33,100 | 74億3183万 | +8.41% | 9 | 2.29 |
| 01/13 | 1,875 | 1,888 | 1,836 | 1,874 | +2.13% | 11,700 | 73億5336万 | +8.01% | 8.9 | 2.27 |
| 01/09 | 1,840 | 1,865 | 1,830 | 1,835 | -1.61% | 7,200 | 72億32万 | +6.56% | 8.72 | 2.22 |
| 01/08 | 1,895 | 1,898 | 1,805 | 1,865 | -0.59% | 14,400 | 73億1804万 | +9% | 8.86 | 2.26 |
| 01/07 | 1,802 | 1,894 | 1,800 | 1,876 | +2.79% | 14,000 | 73億6120万 | +10.35% | 8.91 | 2.27 |
| 01/06 | 1,815 | 1,834 | 1,770 | 1,825 | +0.44% | 12,100 | 71億6109万 | +7.8% | 8.67 | 2.21 |
| 01/05 | 1,776 | 1,847 | 1,763 | 1,817 | +3.47% | 14,100 | 71億2969万 | +7.77% | 8.63 | 2.2 |
| 2025 | ||||||||||
| 12/30 | 1,752 | 1,784 | 1,740 | 1,756 | -1.13% | 5,100 | 68億9034万 | +4.65% | 8.34 | 2.12 |
| 12/29 | 1,795 | 1,811 | 1,734 | 1,776 | +1.2% | 9,300 | 69億6881万 | +6.09% | 8.44 | 2.15 |
| 12/26 | 1,770 | 1,789 | 1,730 | 1,755 | -2.12% | 9,400 | 68億8641万 | +5.34% | 8.34 | 2.12 |
| 12/25 | 1,738 | 1,800 | 1,720 | 1,793 | +3.76% | 19,200 | 70億3552万 | +8.01% | 8.52 | 2.17 |
| 12/24 | 1,724 | 1,729 | 1,718 | 1,728 | +0.64% | 5,100 | 67億8047万 | +4.73% | 8.21 | 2.09 |
| 12/23 | 1,724 | 1,732 | 1,710 | 1,717 | +0.76% | 3,500 | 67億3731万 | +4.57% | 8.16 | 2.08 |
| 12/22 | 1,750 | 1,750 | 1,700 | 1,704 | -1.05% | 6,300 | 66億8630万 | +4.28% | 8.09 | 2.06 |
| 12/19 | 1,777 | 1,777 | 1,722 | 1,722 | -2.16% | 10,500 | 67億5692万 | +5.9% | 8.18 | 2.08 |
| 12/18 | 1,705 | 1,777 | 1,666 | 1,760 | +5.71% | 28,000 | 69億603万 | +8.84% | 8.36 | 2.13 |
| 12/17 | 1,733 | 1,733 | 1,665 | 1,665 | -4.26% | 21,800 | 65億3326万 | +3.67% | 7.91 | 2.01 |
| 12/16 | 1,740 | 1,779 | 1,718 | 1,739 | +0.29% | 23,500 | 68億2363万 | +8.82% | 8.26 | 2.1 |
| 12/15 | 1,666 | 1,736 | 1,666 | 1,734 | +4.58% | 41,300 | 68億401万 | +9.19% | 8.24 | 2.1 |
| 12/12 | 1,642 | 1,658 | 1,637 | 1,658 | +0.97% | 6,400 | 65億580万 | +5.14% | 7.88 | 2 |
| 12/11 | 1,668 | 1,668 | 1,600 | 1,642 | -1.97% | 5,600 | 64億4301万 | +4.59% | 7.8 | 1.99 |
| 12/10 | 1,605 | 1,675 | 1,605 | 1,675 | +4.49% | 10,400 | 65億7250万 | +7.17% | 7.96 | 2.03 |
| 12/09 | 1,672 | 1,674 | 1,603 | 1,603 | -4.18% | 8,400 | 62億8998万 | +3.02% | 7.61 | 1.94 |
| 12/08 | 1,573 | 1,674 | 1,573 | 1,673 | +4.5% | 6,500 | 65億6465万 | +7.87% | 7.95 | 2.02 |
| 12/05 | 1,562 | 1,678 | 1,562 | 1,601 | +1.65% | 3,100 | 62億8213万 | +3.62% | 7.61 | 1.94 |
| 12/04 | 1,554 | 1,617 | 1,551 | 1,575 | +1.35% | 4,700 | 61億8011万 | +2.14% | 7.48 | 1.9 |
| 12/03 | 1,571 | 1,574 | 1,535 | 1,554 | -1.08% | 5,200 | 60億9771万 | +0.91% | 7.38 | 1.88 |
| 12/02 | 1,581 | 1,588 | 1,560 | 1,571 | -1.07% | 4,000 | 61億6442万 | +1.95% | 7.46 | 1.9 |
| 12/01 | 1,705 | 1,711 | 1,588 | 1,588 | -6.86% | 14,400 | 62億3112万 | +3.18% | 7.54 | 1.92 |
| 11/28 | 1,640 | 1,713 | 1,638 | 1,705 | +4.09% | 13,600 | 66億9022万 | +10.93% | 8.1 | 2.18 |
| 11/27 | 1,627 | 1,651 | 1,627 | 1,638 | +1.42% | 5,200 | 64億2732万 | +7.13% | 7.78 | 2.1 |
| 11/26 | 1,647 | 1,647 | 1,602 | 1,615 | -2.06% | 6,800 | 63億3707万 | +5.97% | 7.67 | 2.07 |
| 11/25 | 1,670 | 1,670 | 1,590 | 1,649 | +3.71% | 14,700 | 64億7048万 | +8.42% | 7.83 | 2.11 |
| 11/21 | 1,575 | 1,608 | 1,535 | 1,590 | -0.69% | 7,500 | 62億3897万 | +5.02% | 7.55 | 2.04 |
| 11/20 | 1,551 | 1,649 | 1,551 | 1,601 | +4.44% | 30,900 | 62億8213万 | +5.89% | 7.61 | 2.05 |
| 11/19 | 1,542 | 1,560 | 1,533 | 1,533 | -0.45% | 9,100 | 60億1531万 | +1.73% | 7.28 | 1.96 |
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 |
| 最新 | 1,998 2026/4/17 | 23,700 | 78億3992万 | |||
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。
