Liberaware（218A）の株価チャート

株価

6/22

前日 (6/19): 840
始値: 870
高値: 990
安値: 861
終値 +17.86%: 990
出来高 +119.6%: 941,200

乖離率

株価（5日） 移動平均値: +12.12%
883
株価（25日） 移動平均値: -13.39%
1,143
出来高（5日） 移動平均値: -23.17%
1,225,100

2026/01/23～2026/06/22

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
06/22	870	990	861	990	+17.86%	941,200	194億2152万	-13.39%	-	28.54
06/19	869	880	836	840	-6.56%	428,600	164億7886万	-27.59%	-	24.22
06/18	865	936	861	899	-0.44%	777,300	176億3631万	-24.14%	-	25.92
06/17	811	931	789	903	+15.62%	1,873,300	177億1478万	-25.12%	-	26.03
06/16	723	838	705	781	+5.83%	2,105,100	153億2142万	-36.5%	-	22.51
06/15	738	740	738	738	-28.9%	409,400	144億7786万	-41.29%	-	21.28
06/12	1,065	1,065	1,027	1,038	+1.17%	288,400	203億6317万	-19.78%	-	29.92
06/11	1,069	1,070	1,017	1,026	-7.15%	346,500	201億2776万	-21.86%	-	29.58
06/10	1,141	1,142	1,082	1,105	-3.91%	276,900	216億7755万	-16.79%	-	31.85
06/09	1,171	1,190	1,133	1,150	-1.29%	206,000	225億6035万	-14.24%	-	33.15
06/08	1,165	1,221	1,140	1,165	-0.34%	344,800	228億5462万	-13.64%	-	33.58
06/05	1,130	1,200	1,126	1,169	+3.18%	213,800	229億3309万	-13.92%	-	33.7
06/04	1,150	1,150	1,101	1,133	-6.36%	384,400	222億2685万	-17%	-	32.66
06/03	1,185	1,217	1,137	1,210	+0.08%	397,000	237億3741万	-12%	-	34.88
06/02	1,222	1,224	1,174	1,209	-2.42%	245,600	237億1779万	-12.33%	-	34.85
06/01	1,258	1,270	1,214	1,239	-1.35%	244,900	243億633万	-10.61%	-	35.72
05/29	1,328	1,348	1,252	1,256	-3.24%	318,400	246億3983万	-9.38%	-	36.21
05/28	1,261	1,335	1,261	1,298	+0.54%	222,700	254億6377万	-6.35%	-	37.42
05/27	1,325	1,340	1,262	1,291	-2.2%	245,700	253億2645万	-6.58%	-	37.22
05/26	1,342	1,367	1,318	1,320	-1.71%	207,600	258億9536万	-4.21%	-	38.05
05/25	1,369	1,381	1,328	1,343	-1.83%	197,900	263億4657万	-2.18%	-	38.72
05/22	1,330	1,377	1,296	1,368	+3.17%	336,600	268億3701万	-0.15%	-	39.44
05/21	1,357	1,357	1,310	1,326	-1.7%	208,600	260億1307万	-3%	-	38.23
05/20	1,421	1,435	1,310	1,349	-5.99%	457,800	264億6427万	-1.24%	-	38.89
05/19	1,430	1,505	1,421	1,435	+1.49%	407,500	281億5139万	+5.05%	-	41.37
05/18	1,477	1,502	1,371	1,414	-2.95%	345,900	277億3942万	+3.67%	-	40.76
05/15	1,410	1,530	1,410	1,457	+1.39%	601,800	285億8298万	+6.98%	-	42
05/14	1,525	1,530	1,403	1,437	-4.26%	464,500	281億9063万	+5.66%	-	41.43
05/13	1,437	1,548	1,430	1,501	+3.23%	651,400	294億4616万	+10.61%	-	43.27
05/12	1,700	1,723	1,434	1,454	-11.88%	2,288,100	285億2413万	+7.46%	-	41.92
05/11	1,531	1,717	1,500	1,650	+8.91%	2,960,000	323億6920万	+21.77%	-	47.57
05/08	1,394	1,540	1,360	1,515	+7.83%	991,400	297億2081万	+12.56%	-	43.67
05/07	1,445	1,470	1,377	1,405	-1.89%	646,100	275億6286万	+4.46%	-	40.5
05/01	1,349	1,472	1,340	1,432	+6.71%	1,426,100	280億9254万	+6.31%	-	41.28
04/30	1,365	1,423	1,342	1,342	-3.8%	662,300	263億2695万	-0.37%	-	38.65
04/28	1,338	1,398	1,336	1,395	+3.33%	386,600	273億6669万	+3.18%	-	40.17
04/27	1,360	1,428	1,320	1,350	-2.53%	488,600	264億8389万	-0.15%	-	38.88
04/24	1,303	1,415	1,289	1,385	+5.32%	995,500	271億7051万	+2.52%	-	39.89
04/23	1,434	1,461	1,288	1,315	-4.71%	1,426,100	257億9727万	-2.95%	-	37.87
04/22	1,272	1,465	1,260	1,380	+11.11%	2,600,400	270億7242万	+1.1%	-	39.74
04/21	1,273	1,282	1,218	1,242	-0.24%	462,800	243億6518万	-9.41%	-	35.77
04/20	1,200	1,275	1,195	1,245	+3.75%	564,000	244億2403万	-10.04%	-	35.85
04/17	1,199	1,210	1,177	1,200	+1.18%	406,100	235億4124万	-14.1%	-	34.56
04/16	1,217	1,230	1,186	1,186	-0.84%	572,200	232億6659万	-16.07%	-	34.16
04/15	1,285	1,288	1,196	1,196	-6.27%	671,900	234億6276万	-16.71%	-	34.44
04/14	1,330	1,335	1,276	1,276	-0.85%	372,300	250億3218万	-12.18%	-	36.75
04/13	1,300	1,327	1,281	1,287	-1.23%	292,400	252億4797万	-12.03%	-	37.06
04/10	1,337	1,347	1,303	1,303	-2.54%	298,400	255億6186万	-11.48%	-	37.52
04/09	1,380	1,381	1,324	1,337	-3.67%	428,700	262億2886万	-9.42%	-	38.5
04/08	1,444	1,460	1,372	1,388	+0.58%	448,100	272億2936万	-5.9%	-	39.97
04/07	1,395	1,423	1,372	1,380	-0.58%	143,000	270億7242万	-6.5%	-	39.74
04/06	1,396	1,424	1,388	1,388	+0.22%	125,300	272億2936万	-6.41%	-	39.97
04/03	1,401	1,424	1,380	1,385	0%	178,300	271億7051万	-6.98%	-	39.89
04/02	1,499	1,534	1,380	1,385	-7.61%	469,200	271億7051万	-7.05%	-	39.89
04/01	1,481	1,515	1,474	1,499	+4.17%	200,700	284億2089万	+0.47%	-	41.72
03/31	1,478	1,486	1,431	1,439	-3.75%	219,700	272億8329万	-3.23%	-	40.05
03/30	1,416	1,503	1,395	1,495	+3.39%	276,200	283億4505万	+0.67%	-	41.61
03/27	1,421	1,469	1,391	1,446	+0.77%	243,800	274億1601万	-2.36%	-	40.25
03/26	1,441	1,463	1,414	1,435	-2.31%	238,000	272億745万	-2.91%	-	39.94
03/25	1,425	1,469	1,394	1,469	+6.14%	371,000	278億5209万	-0.27%	-	40.89
03/24	1,405	1,415	1,345	1,384	+5.01%	347,600	262億4050万	-5.79%	-	38.52
03/23	1,432	1,460	1,318	1,318	-11.66%	652,000	249億8914万	-10.28%	-	36.68
03/19	1,534	1,565	1,478	1,492	-4.97%	296,200	282億8817万	+1.22%	-	41.53
03/18	1,565	1,574	1,521	1,570	+1.95%	284,400	297億6704万	+6.73%	-	43.7
03/17	1,575	1,662	1,530	1,540	-0.84%	640,700	291億9824万	+5.19%	-	42.86
03/16	1,610	1,617	1,509	1,553	-1.08%	596,000	294億4472万	+6.44%	-	43.22
03/13	1,578	1,620	1,551	1,570	-2.61%	407,300	297億6704万	+8.13%	-	43.7
03/12	1,693	1,715	1,571	1,612	-7.78%	702,600	305億6335万	+11.4%	-	44.87
03/11	1,620	1,748	1,604	1,748	+8.17%	1,308,900	331億4190万	+21.3%	-	48.65
03/10	1,528	1,619	1,510	1,616	+4.87%	793,600	306億3919万	+13.24%	-	44.98
03/09	1,423	1,541	1,422	1,541	+1.58%	685,600	292億1720万	+8.67%	-	42.89
03/06	1,390	1,518	1,390	1,517	+9.14%	515,800	287億6216万	+7.36%	-	42.22
03/05	1,368	1,413	1,362	1,390	+6.27%	283,600	263億5426万	-1.42%	-	38.69
03/04	1,398	1,419	1,275	1,308	-8.4%	709,900	247億9954万	-7.43%	-	36.41
03/03	1,548	1,560	1,425	1,428	-8.11%	507,000	270億7473万	+0.49%	-	39.75
03/02	1,470	1,569	1,454	1,554	+2.3%	877,000	294億6368万	+9.21%	-	43.25
02/27	1,430	1,519	1,430	1,519	+6.3%	634,400	288億8万	+7.12%	-	42.28
02/26	1,408	1,442	1,401	1,429	+0.63%	290,600	270億9369万	+0.92%	-	39.77
02/25	1,368	1,420	1,367	1,420	+2.53%	292,700	269億2305万	+0.07%	-	39.52
02/24	1,375	1,390	1,323	1,385	-0.93%	334,500	262億5946万	-2.81%	-	38.55
02/20	1,385	1,403	1,351	1,398	+0.72%	240,400	265億594万	-2.31%	-	38.91
02/19	1,356	1,391	1,330	1,388	+1.24%	265,400	263億1634万	-3.28%	-	38.63
02/18	1,313	1,385	1,310	1,371	+4.42%	351,600	259億9402万	-4.59%	-	38.16
02/17	1,358	1,358	1,291	1,313	-3.67%	344,600	248億9434万	-8.88%	-	36.54
02/16	1,371	1,372	1,335	1,363	-1.3%	316,000	258億4234万	-5.87%	-	37.94
02/13	1,420	1,432	1,360	1,381	-4.43%	446,300	261億8362万	-5.15%	-	38.44
02/12	1,403	1,455	1,384	1,445	+2.34%	508,700	273億9705万	-1.16%	-	40.22
02/10	1,409	1,435	1,397	1,412	+0.43%	294,600	267億7137万	-2.89%	-	39.3
02/09	1,425	1,459	1,380	1,406	-0.35%	482,800	266億5761万	-2.83%	-	39.13
02/06	1,353	1,421	1,316	1,411	+2.1%	370,200	267億5241万	-2.08%	-	39.27
02/05	1,422	1,442	1,365	1,382	-3.83%	325,800	262億258万	-3.83%	-	38.47
02/04	1,431	1,440	1,392	1,437	-1.44%	284,800	272億4537万	+0.28%	-	40
02/03	1,425	1,458	1,402	1,458	+4.14%	302,600	276億4353万	+2.46%	-	40.58
02/02	1,400	1,440	1,366	1,400	0%	303,500	265億4386万	-0.85%	-	38.97
01/30	1,375	1,415	1,367	1,400	0%	341,700	265億4386万	-0.28%	-	58.81
01/29	1,434	1,437	1,375	1,400	-2.85%	350,700	265億4386万	+0.21%	-	58.81
01/28	1,490	1,490	1,426	1,441	-3.09%	304,300	273億2121万	+3.97%	-	60.53
01/27	1,450	1,496	1,418	1,487	-0.07%	363,600	281億9337万	+8.46%	-	62.46
01/26	1,480	1,523	1,441	1,488	+0.4%	412,200	282億1233万	+9.65%	-	62.51
01/23	1,438	1,488	1,427	1,482	+2.63%	277,900	280億9857万	+10.1%	-	62.25

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
2024年 7月期	465 7/29	352 7/30	3,871,800 7/29	87億5906万	66億3051万	+13.99% 9/2	-0.24% 9/4
2025年 7月期	2,081 7/9	330 8/5	16,605,300 2/21	392億8636万	62億1611万	+51.84% 3/19	-26.33% 11/5
最新	990 2026/6/22		941,200	194億4132万		-13.39% 1,143

年間値上がり率

2025/12/30 vs 2024/12/30: 176%（2.76倍）
2026/06/22 vs 2025/12/30: -20%（0.8倍）
過去安値 330円（2024/08/05）: 200%（3倍）
990円（6/22）

Liberaware（218A）の株価チャート

株価

6/22

乖離率

2026/01/23～2026/06/22

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