- 205A
- 2026/10/23
- 時価
- 58億円
- PER 予
- 5.07倍
- 2025年以降
- 4.9-66.48倍
（2025-2026年） - PBR
- 1.92倍
- 2025年以降
- 0.97-3.91倍
（2025-2026年） - 配当 予
- 5.92%
- ROE 予
- 37.9%
- ROA 予
- 4.33%
- 資料
- Link
- CSV,JSON
ロゴス HD（205A）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,514
- 始値
- 1,503
- 高値
- 1,513
- 安値
- 1,498
- 終値 -0.92%
- 1,500
- 出来高 +141.08%
- 44,600
乖離率
- 株価（5日）
移動平均値 - -0.99%
1,515 - 株価（25日）
移動平均値 - -6.37%
1,602 - 出来高（5日）
移動平均値 - +63.97%
27,200
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,503 | 1,513 | 1,498 | 1,500 | -0.92% | 44,600 | - | -6.37% | - | - |
| 10/22 | 1,525 | 1,539 | 1,509 | 1,514 | -0.66% | 18,500 | - | -5.9% | - | - |
| 10/21 | 1,527 | 1,531 | 1,512 | 1,524 | +0.86% | 17,900 | - | -5.46% | - | - |
| 10/20 | 1,526 | 1,538 | 1,508 | 1,511 | -0.98% | 22,400 | - | -6.56% | - | - |
| 10/19 | 1,540 | 1,550 | 1,524 | 1,526 | +0.2% | 32,600 | - | -5.86% | - | - |
| 10/16 | 1,502 | 1,537 | 1,502 | 1,523 | -2.62% | 131,000 | - | -6.28% | - | - |
| 10/15 | 1,597 | 1,597 | 1,555 | 1,564 | -1.64% | 66,800 | - | -4.05% | - | - |
| 10/14 | 1,605 | 1,609 | 1,586 | 1,590 | -0.44% | 29,400 | - | -2.63% | - | - |
| 10/13 | 1,601 | 1,615 | 1,592 | 1,597 | -0.13% | 16,400 | - | -2.32% | - | - |
| 10/09 | 1,575 | 1,610 | 1,575 | 1,599 | +1.52% | 20,100 | - | -2.26% | - | - |
| 10/08 | 1,600 | 1,603 | 1,575 | 1,575 | -2.05% | 45,400 | - | -3.9% | - | - |
| 10/07 | 1,621 | 1,626 | 1,603 | 1,608 | -0.8% | 15,500 | - | -2.13% | - | - |
| 10/06 | 1,609 | 1,621 | 1,608 | 1,621 | +1.06% | 12,700 | - | -1.52% | - | - |
| 10/05 | 1,616 | 1,621 | 1,596 | 1,604 | -0.43% | 42,200 | - | -2.67% | - | - |
| 10/02 | 1,630 | 1,631 | 1,610 | 1,611 | -1.17% | 44,200 | - | -2.42% | - | - |
| 10/01 | 1,646 | 1,648 | 1,624 | 1,630 | -1.33% | 23,300 | - | -1.45% | - | - |
| 09/30 | 1,659 | 1,661 | 1,640 | 1,652 | -0.12% | 22,400 | - | -0.24% | - | - |
| 09/29 | 1,663 | 1,667 | 1,645 | 1,654 | -1.02% | 28,300 | - | -0.18% | - | - |
| 09/28 | 1,682 | 1,682 | 1,667 | 1,671 | +0.06% | 14,300 | - | +0.78% | - | - |
| 09/25 | 1,672 | 1,682 | 1,665 | 1,670 | +0.78% | 21,400 | - | +0.72% | - | - |
| 09/24 | 1,687 | 1,687 | 1,654 | 1,657 | -1.54% | 48,200 | - | -0.12% | - | - |
| 09/18 | 1,668 | 1,684 | 1,668 | 1,683 | +0.9% | 28,300 | - | +1.32% | - | - |
| 09/17 | 1,653 | 1,670 | 1,653 | 1,668 | +0.97% | 15,800 | - | +0.36% | - | - |
| 09/16 | 1,665 | 1,674 | 1,650 | 1,652 | -0.36% | 21,900 | - | -0.6% | - | - |
| 09/15 | 1,656 | 1,659 | 1,645 | 1,658 | +0.36% | 17,600 | - | -0.3% | - | - |
| 09/14 | 1,625 | 1,652 | 1,625 | 1,652 | +2.61% | 16,400 | - | -0.78% | - | - |
| 09/11 | 1,625 | 1,625 | 1,604 | 1,610 | -1.04% | 21,700 | - | -3.54% | - | - |
| 09/10 | 1,620 | 1,629 | 1,619 | 1,627 | +0.12% | 12,200 | - | -3.04% | - | - |
| 09/09 | 1,630 | 1,633 | 1,618 | 1,625 | -0.25% | 21,900 | - | -3.45% | - | - |
| 09/08 | 1,640 | 1,650 | 1,627 | 1,629 | -0.97% | 17,300 | - | -3.5% | - | - |
| 09/07 | 1,642 | 1,651 | 1,629 | 1,645 | +0.3% | 18,600 | - | -2.95% | - | - |
| 09/04 | 1,650 | 1,650 | 1,635 | 1,640 | -0.24% | 11,200 | - | -3.64% | - | - |
| 09/03 | 1,632 | 1,650 | 1,632 | 1,644 | +1.17% | 16,100 | - | -3.97% | - | - |
| 09/02 | 1,665 | 1,665 | 1,625 | 1,625 | -2.46% | 63,800 | - | -5.63% | - | - |
| 09/01 | 1,671 | 1,671 | 1,653 | 1,666 | -0.24% | 31,900 | - | -3.87% | - | - |
| 08/31 | 1,681 | 1,691 | 1,660 | 1,670 | -0.6% | 50,300 | - | -4.13% | - | - |
| 08/28 | 1,676 | 1,681 | 1,673 | 1,680 | +0.24% | 22,700 | - | -4.05% | - | - |
| 08/27 | 1,678 | 1,690 | 1,672 | 1,676 | -0.36% | 30,200 | - | -4.77% | - | - |
| 08/26 | 1,695 | 1,695 | 1,677 | 1,682 | +0.06% | 14,500 | - | -4.97% | - | - |
| 08/25 | 1,704 | 1,704 | 1,678 | 1,681 | -0.41% | 19,500 | - | -5.67% | - | - |
| 08/24 | 1,686 | 1,720 | 1,684 | 1,688 | +0.66% | 36,600 | - | -6.01% | - | - |
| 08/21 | 1,685 | 1,689 | 1,671 | 1,677 | -0.24% | 25,500 | - | -7.45% | - | - |
| 08/20 | 1,680 | 1,694 | 1,670 | 1,681 | +0.36% | 18,500 | - | -7.59% | - | - |
| 08/19 | 1,691 | 1,700 | 1,660 | 1,675 | -0.89% | 33,900 | - | -8.17% | - | - |
| 08/18 | 1,703 | 1,731 | 1,685 | 1,690 | -1.11% | 82,300 | - | -7.55% | - | - |
| 08/17 | 1,694 | 1,715 | 1,684 | 1,709 | +1.06% | 155,100 | - | -6.51% | - | - |
| 08/14 | 1,685 | 1,694 | 1,655 | 1,691 | +1.02% | 85,600 | - | -7.44% | - | - |
| 08/13 | 1,678 | 1,689 | 1,665 | 1,674 | -0.18% | 63,400 | - | -8.37% | - | - |
| 08/12 | 1,640 | 1,678 | 1,627 | 1,677 | -1.35% | 190,500 | - | -8.16% | - | - |
| 08/10 | 1,715 | 1,718 | 1,674 | 1,700 | -3.13% | 71,700 | - | -7% | - | - |
| 08/07 | 1,803 | 1,803 | 1,749 | 1,755 | -4.67% | 38,600 | - | -3.89% | - | - |
| 08/06 | 1,756 | 1,842 | 1,756 | 1,841 | +4.48% | 17,700 | - | +1.04% | - | - |
| 08/05 | 1,808 | 1,808 | 1,736 | 1,762 | +0.69% | 44,200 | - | -2.76% | - | - |
| 08/04 | 1,795 | 1,795 | 1,744 | 1,750 | -2.45% | 58,500 | - | -3.1% | - | - |
| 08/03 | 1,836 | 1,836 | 1,793 | 1,794 | -1.27% | 16,000 | - | -0.28% | - | - |
| 07/31 | 1,865 | 1,880 | 1,817 | 1,817 | -3.76% | 22,500 | - | +1.45% | - | - |
| 07/30 | 1,891 | 1,895 | 1,865 | 1,888 | -0.53% | 11,700 | - | +5.95% | - | - |
| 07/29 | 1,920 | 1,933 | 1,892 | 1,898 | -0.16% | 13,900 | - | +7.23% | - | - |
| 07/28 | 1,885 | 1,921 | 1,865 | 1,901 | +0.8% | 38,700 | - | +8.2% | - | - |
| 07/27 | 1,909 | 1,909 | 1,852 | 1,886 | -0.74% | 17,700 | - | +8.14% | - | - |
| 07/24 | 1,908 | 1,908 | 1,860 | 1,900 | -0.26% | 12,500 | - | +9.76% | - | - |
| 07/23 | 1,913 | 1,924 | 1,866 | 1,905 | -1.3% | 23,500 | - | +10.82% | - | - |
| 07/22 | 1,975 | 2,000 | 1,900 | 1,930 | -2.97% | 59,100 | - | +13.06% | - | - |
| 07/21 | 2,031 | 2,085 | 1,974 | 1,989 | -1.73% | 44,400 | - | +17.48% | - | - |
| 07/17 | 2,079 | 2,139 | 1,993 | 2,024 | -2.88% | 81,600 | - | +20.69% | - | - |
| 07/16 | 2,040 | 2,197 | 2,014 | 2,084 | +12.16% | 193,600 | - | +25.54% | - | - |
| 07/15 | 1,818 | 1,900 | 1,802 | 1,858 | +3.51% | 39,100 | - | +13.22% | - | - |
| 07/14 | 1,783 | 1,806 | 1,757 | 1,795 | +1.13% | 22,200 | - | +9.99% | - | - |
| 07/13 | 1,723 | 1,798 | 1,723 | 1,775 | +4.35% | 21,800 | - | +9.3% | - | - |
| 07/10 | 1,708 | 1,734 | 1,687 | 1,701 | +1.98% | 11,100 | - | +5.13% | - | - |
| 07/09 | 1,694 | 1,702 | 1,653 | 1,668 | -1.53% | 14,700 | - | +3.28% | - | - |
| 07/08 | 1,653 | 1,721 | 1,653 | 1,694 | +1.99% | 16,000 | - | +5.09% | - | - |
| 07/07 | 1,710 | 1,761 | 1,661 | 1,661 | -3.32% | 9,100 | - | +3.23% | - | - |
| 07/06 | 1,679 | 1,739 | 1,679 | 1,718 | +3.18% | 12,400 | - | +6.91% | - | - |
| 07/03 | 1,661 | 1,681 | 1,661 | 1,665 | +0.67% | 3,500 | - | +3.74% | - | - |
| 07/02 | 1,620 | 1,667 | 1,620 | 1,654 | +3.76% | 11,700 | - | +2.86% | - | - |
| 07/01 | 1,600 | 1,607 | 1,589 | 1,594 | -0.38% | 3,100 | - | -1.18% | - | - |
| 06/30 | 1,598 | 1,614 | 1,580 | 1,600 | +1.01% | 6,400 | - | -1.72% | - | - |
| 06/29 | 1,590 | 1,602 | 1,580 | 1,584 | -0.25% | 3,000 | - | -3.53% | - | - |
| 06/26 | 1,581 | 1,646 | 1,570 | 1,588 | -0.13% | 11,800 | - | -4.16% | - | - |
| 06/25 | 1,680 | 1,680 | 1,590 | 1,590 | -0.63% | 12,900 | - | -4.73% | - | - |
| 06/24 | 1,556 | 1,609 | 1,552 | 1,600 | +2.76% | 28,500 | - | -4.82% | - | - |
| 06/23 | 1,570 | 1,571 | 1,548 | 1,557 | -0.83% | 6,600 | - | -8.09% | - | - |
| 06/22 | 1,570 | 1,592 | 1,560 | 1,570 | -0.82% | 10,100 | - | -8.19% | - | - |
| 06/19 | 1,592 | 1,601 | 1,553 | 1,583 | -0.44% | 12,200 | - | -8.23% | - | - |
| 06/18 | 1,602 | 1,629 | 1,590 | 1,590 | -0.5% | 10,200 | - | -8.57% | - | - |
| 06/17 | 1,595 | 1,634 | 1,593 | 1,598 | +0.5% | 20,900 | - | -8.89% | - | - |
| 06/16 | 1,616 | 1,616 | 1,584 | 1,590 | -0.31% | 12,500 | - | -10.22% | - | - |
| 06/15 | 1,609 | 1,633 | 1,595 | 1,595 | +0.19% | 15,500 | - | -10.84% | - | - |
| 06/12 | 1,621 | 1,630 | 1,592 | 1,592 | -0.87% | 9,300 | - | -11.9% | - | - |
| 06/11 | 1,631 | 1,631 | 1,590 | 1,606 | -2.07% | 15,600 | - | -12% | - | - |
| 06/10 | 1,596 | 1,658 | 1,585 | 1,640 | +2.76% | 13,500 | - | -10.97% | - | - |
| 06/09 | 1,604 | 1,630 | 1,596 | 1,596 | -0.5% | 5,000 | - | -14.1% | - | - |
| 06/08 | 1,609 | 1,622 | 1,591 | 1,604 | -2.73% | 13,900 | - | -14.45% | - | - |
| 06/05 | 1,591 | 1,667 | 1,591 | 1,649 | +3.65% | 17,200 | - | -12.94% | - | - |
| 06/04 | 1,609 | 1,625 | 1,572 | 1,591 | -1.12% | 19,400 | - | -16.61% | - | - |
| 06/03 | 1,606 | 1,629 | 1,580 | 1,609 | +0.19% | 17,400 | - | -16.46% | - | - |
| 06/02 | 1,639 | 1,648 | 1,587 | 1,606 | -3.95% | 32,300 | - | -17.22% | - | - |
| 06/01 | 1,741 | 1,741 | 1,644 | 1,672 | -4.35% | 27,300 | - | -14.61% | - | - |
| 05/29 | 1,763 | 1,763 | 1,708 | 1,748 | -1.3% | 28,300 | - | -11.36% | - | - |
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 | |
| 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 | +12.98% 6/12 | -46.58% 1/21 |
| 2026年 5月期 | 2,098 5/7 4/30 | 999 6/2 | 355,700 7/14 | - | 39億943万 | +26.13% 7/14 | -17.24% 6/2 |
| 最新 | 1,500 2026/10/23 | 44,600 | 58億8582万 | -6.37% 1,602 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/10/23 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
919円（2025/04/25） - 63%（1.63倍）
1,500円（10/23）
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。
