ロゴス HD（205A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/11

前日 (9/10): 1,627
始値: 1,625
高値: 1,625
安値: 1,604
終値 -1.04%: 1,610
出来高 +77.87%: 21,700

乖離率

株価（5日） 移動平均値: -1.04%
1,627
株価（25日） 移動平均値: -3.54%
1,669
出来高（5日） 移動平均値: +18.32%
18,340

2026/04/17～2026/09/11

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
09/11	1,625	1,625	1,604	1,610	-1.04%	21,700	63億1745万	-3.54%	5.45	1.56
09/10	1,620	1,629	1,619	1,627	+0.12%	12,200	63億8416万	-3.04%	5.5	1.58
09/09	1,630	1,633	1,618	1,625	-0.25%	21,900	63億7631万	-3.45%	5.5	1.58
09/08	1,640	1,650	1,627	1,629	-0.97%	17,300	63億9200万	-3.5%	5.51	1.58
09/07	1,642	1,651	1,629	1,645	+0.3%	18,600	64億5479万	-2.95%	5.56	1.6
09/04	1,650	1,650	1,635	1,640	-0.24%	11,200	64億3517万	-3.64%	5.55	1.59
09/03	1,632	1,650	1,632	1,644	+1.17%	16,100	64億5086万	-3.97%	5.56	1.59
09/02	1,665	1,665	1,625	1,625	-2.46%	63,800	63億7631万	-5.63%	5.5	1.58
09/01	1,671	1,671	1,653	1,666	-0.24%	31,900	65億3719万	-3.87%	5.64	1.62
08/31	1,681	1,691	1,660	1,670	-0.6%	50,300	65億5288万	-4.13%	5.65	1.62
08/28	1,676	1,681	1,673	1,680	+0.24%	22,700	65億9212万	-4.05%	5.68	1.63
08/27	1,678	1,690	1,672	1,676	-0.36%	30,200	65億7643万	-4.77%	5.67	1.63
08/26	1,695	1,695	1,677	1,682	+0.06%	14,500	65億9997万	-4.97%	5.69	1.63
08/25	1,704	1,704	1,678	1,681	-0.41%	19,500	65億9605万	-5.67%	5.69	1.63
08/24	1,686	1,720	1,684	1,688	+0.66%	36,600	66億2351万	-6.01%	5.71	1.64
08/21	1,685	1,689	1,671	1,677	-0.24%	25,500	65億8035万	-7.45%	5.67	1.63
08/20	1,680	1,694	1,670	1,681	+0.36%	18,500	65億9605万	-7.59%	5.69	1.63
08/19	1,691	1,700	1,660	1,675	-0.89%	33,900	65億7250万	-8.17%	5.67	1.62
08/18	1,703	1,731	1,685	1,690	-1.11%	82,300	66億3136万	-7.55%	5.72	1.64
08/17	1,694	1,715	1,684	1,709	+1.06%	155,100	67億591万	-6.51%	5.78	1.66
08/14	1,685	1,694	1,655	1,691	+1.02%	85,600	66億3528万	-7.44%	5.72	1.64
08/13	1,678	1,689	1,665	1,674	-0.18%	63,400	65億6858万	-8.37%	5.66	1.62
08/12	1,640	1,678	1,627	1,677	-1.35%	190,500	65億8035万	-8.16%	5.67	1.63
08/10	1,715	1,718	1,674	1,700	-3.13%	71,700	66億7060万	-7%	5.75	1.65
08/07	1,803	1,803	1,749	1,755	-4.67%	38,600	68億8641万	-3.89%	5.94	1.7
08/06	1,756	1,842	1,756	1,841	+4.48%	17,700	72億2387万	+1.04%	6.23	1.79
08/05	1,808	1,808	1,736	1,762	+0.69%	44,200	69億1388万	-2.76%	5.96	1.71
08/04	1,795	1,795	1,744	1,750	-2.45%	58,500	68億6679万	-3.1%	5.92	1.7
08/03	1,836	1,836	1,793	1,794	-1.27%	16,000	70億3944万	-0.28%	6.07	1.74
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%	8.69	1.72
05/27	1,970	2,000	1,945	1,962	+0.36%	29,500	76億9866万	-1.46%	9.63	1.9
05/26	1,988	1,988	1,952	1,955	0%	12,400	76億7119万	-1.81%	9.59	1.9
05/25	1,979	1,999	1,952	1,955	+3.44%	21,200	76億7119万	-1.61%	9.59	1.9
05/22	1,908	1,919	1,885	1,890	-0.84%	12,800	74億1614万	-4.21%	9.27	1.83
05/21	1,935	1,964	1,905	1,906	-0.88%	12,000	74億7892万	-3.05%	9.35	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%	9.61	1.9
05/18	1,922	1,980	1,917	1,932	-0.16%	12,600	75億8094万	-0.26%	9.48	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%	9.69	1.92
05/13	2,036	2,062	2,008	2,008	-1.38%	12,600	78億7916万	+5.41%	9.85	1.95
05/12	2,066	2,080	2,032	2,036	-0.49%	7,800	79億8902万	+7.72%	9.99	1.98
05/11	2,046	2,065	2,027	2,046	-0.15%	7,000	80億2826万	+9.18%	10.04	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%	9.86	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%	9.84	1.95
04/24	1,995	2,049	1,969	2,030	+2.47%	16,700	79億6548万	+16.13%	9.96	1.97
04/23	2,062	2,069	1,938	1,981	-2.94%	12,300	77億7321万	+14.51%	9.72	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%	9.8	1.94

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,610 2026/9/11		21,700	63億1745万		-3.54% 1,669

年間値上がり率

2025/12/30 vs 2024/12/30: -26%（0.74倍）
2026/09/11 vs 2025/12/30: -8%（0.92倍）
過去安値 919円（2025/04/25）: 75%（1.75倍）
1,610円（9/11）

ロゴス HD（205A）の株価チャート

株価

9/11

乖離率

2026/04/17～2026/09/11

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