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
09/28	1,523	1,528	1,518	1,528	+0.33%	25,900	-	+0.2%	-	-
09/25	1,514	1,523	1,507	1,523	+0.46%	21,100	-	-0.13%	-	-
09/24	1,506	1,518	1,503	1,516	+0.4%	26,700	-	-0.59%	-	-
09/18	1,513	1,515	1,506	1,510	-0.2%	19,500	-	-1.05%	-	-
09/17	1,507	1,518	1,507	1,513	+0.27%	14,000	-	-0.98%	-	-
09/16	1,500	1,518	1,500	1,509	+0.6%	15,900	-	-1.31%	-	-
09/15	1,512	1,518	1,495	1,500	-0.92%	39,600	-	-1.96%	-	-
09/14	1,501	1,514	1,501	1,514	+0.87%	18,300	-	-1.11%	-	-
09/11	1,490	1,508	1,490	1,501	+0.4%	23,500	-	-1.96%	-	-
09/10	1,494	1,499	1,491	1,495	-0.07%	16,000	-	-2.35%	-	-
09/09	1,516	1,516	1,494	1,496	-0.33%	25,000	-	-2.29%	-	-
09/08	1,510	1,510	1,501	1,501	-0.79%	23,300	-	-1.96%	-	-
09/07	1,523	1,528	1,512	1,513	-0.85%	21,100	-	-1.18%	-	-
09/04	1,524	1,533	1,521	1,526	-0.26%	12,900	-	-0.33%	-	-
09/03	1,534	1,541	1,530	1,530	-0.39%	12,000	-	-0.13%	-	-
09/02	1,541	1,544	1,533	1,536	-0.9%	29,100	-	+0.2%	-	-
09/01	1,555	1,556	1,543	1,550	-0.06%	21,100	-	+1.17%	-	-
08/31	1,537	1,551	1,536	1,551	+0.58%	16,900	-	+1.31%	-	-
08/28	1,540	1,554	1,537	1,542	-0.06%	26,200	-	+0.85%	-	-
08/27	1,548	1,553	1,543	1,543	-0.52%	18,400	-	+0.98%	-	-
08/26	1,550	1,554	1,542	1,551	+0.06%	11,300	-	+1.57%	-	-
08/25	1,553	1,559	1,550	1,550	0%	11,200	-	+1.57%	-	-
08/24	1,540	1,555	1,540	1,550	+0.32%	15,600	-	+1.64%	-	-
08/21	1,526	1,548	1,526	1,545	+0.85%	14,100	-	+1.44%	-	-
08/20	1,525	1,540	1,525	1,532	+0.46%	17,500	-	+0.59%	-	-
08/19	1,531	1,539	1,525	1,525	-0.72%	15,300	-	+0.2%	-	-
08/18	1,540	1,544	1,531	1,536	-0.45%	23,800	-	+0.92%	-	-
08/17	1,543	1,556	1,535	1,543	-0.64%	21,100	-	+1.45%	-	-
08/14	1,524	1,559	1,524	1,553	+1.64%	41,100	-	+2.24%	-	-
08/13	1,532	1,534	1,516	1,528	-0.26%	12,500	-	+0.73%	-	-
08/12	1,532	1,532	1,520	1,532	+0.59%	17,900	-	+1.06%	-	-
08/10	1,519	1,534	1,518	1,523	+0.26%	17,700	-	+0.53%	-	-
08/07	1,501	1,522	1,501	1,519	+1.13%	23,800	-	+0.33%	-	-
08/06	1,492	1,505	1,489	1,502	+0.74%	23,000	-	-0.73%	-	-
08/05	1,500	1,510	1,491	1,491	-0.4%	26,200	-	-1.39%	-	-
08/04	1,505	1,509	1,496	1,497	-0.8%	42,100	-	-0.93%	-	-
08/03	1,521	1,523	1,505	1,509	-0.79%	34,800	-	-0.07%	-	-
07/31	1,530	1,541	1,521	1,521	-1.68%	30,300	-	+0.93%	-	-
07/30	1,542	1,553	1,527	1,547	+0.32%	30,300	-	+2.86%	-	-
07/29	1,524	1,542	1,522	1,542	+1.72%	34,700	-	+2.87%	-	-
07/28	1,515	1,526	1,515	1,516	-0.72%	29,900	-	+1.4%	-	-
07/27	1,512	1,528	1,512	1,527	+0.99%	21,500	-	+2.41%	-	-
07/24	1,510	1,519	1,505	1,512	-0.07%	12,900	-	+1.68%	-	-
07/23	1,518	1,525	1,513	1,513	-0.33%	10,000	-	+2.02%	-	-
07/22	1,514	1,518	1,500	1,518	0%	42,000	-	+2.57%	-	-
07/21	1,535	1,535	1,516	1,518	-0.33%	34,200	-	+2.92%	-	-
07/17	1,523	1,527	1,502	1,523	+0.53%	24,900	-	+3.54%	-	-
07/16	1,530	1,539	1,513	1,515	-1.11%	26,200	-	+3.34%	-	-
07/15	1,531	1,532	1,517	1,532	+0.99%	29,600	-	+4.79%	-	-
07/14	1,500	1,539	1,500	1,517	+0.2%	55,200	-	+4.12%	-	-
07/13	1,512	1,524	1,502	1,514	+0.6%	40,000	-	+4.2%	-	-
07/10	1,509	1,510	1,501	1,505	-0.13%	22,600	-	+3.86%	-	-
07/09	1,505	1,512	1,504	1,507	+0.2%	16,100	-	+4.29%	-	-
07/08	1,503	1,514	1,502	1,504	+0.07%	17,900	-	+4.44%	-	-
07/07	1,506	1,510	1,499	1,503	+0.4%	22,000	-	+4.59%	-	-
07/06	1,500	1,504	1,497	1,497	-0.13%	18,000	-	+4.32%	-	-
07/03	1,500	1,504	1,490	1,499	+0.33%	29,300	-	+4.46%	-	-
07/02	1,485	1,494	1,484	1,494	+1.15%	24,100	-	+4.11%	-	-
07/01	1,478	1,478	1,467	1,477	+0.34%	34,400	-	+2.93%	-	-
06/30	1,461	1,472	1,459	1,472	+0.75%	20,500	-	+2.15%	-	-
06/29	1,451	1,462	1,450	1,461	+1.46%	41,200	-	+0.97%	-	-
06/26	1,437	1,442	1,429	1,440	+0.21%	29,800	-	-0.89%	-	-
06/25	1,446	1,447	1,430	1,437	+0.21%	27,900	-	-1.64%	-	-
06/24	1,421	1,445	1,421	1,434	+0.07%	23,500	-	-2.32%	-	-
06/23	1,430	1,433	1,415	1,433	+1.2%	29,000	-	-2.91%	-	-
06/22	1,427	1,430	1,411	1,416	-0.77%	34,800	-	-4.58%	-	-
06/19	1,426	1,434	1,415	1,427	+0.56%	33,500	-	-4.36%	-	-
06/18	1,430	1,433	1,415	1,419	-0.63%	40,200	-	-5.4%	-	-
06/17	1,414	1,428	1,410	1,428	+1.56%	23,400	-	-5.31%	-	-
06/16	1,415	1,415	1,406	1,406	-0.14%	32,000	-	-7.26%	-	-
06/15	1,413	1,426	1,408	1,408	+0.07%	48,400	-	-7.55%	-	-
06/12	1,413	1,417	1,406	1,407	-0.64%	37,300	-	-8.04%	-	-
06/11	1,425	1,425	1,406	1,416	+0.07%	33,500	-	-7.87%	-	-
06/10	1,414	1,419	1,403	1,415	+0.71%	39,100	-	-8.35%	-	-
06/09	1,427	1,432	1,405	1,405	-0.64%	41,200	-	-9.35%	-	-
06/08	1,400	1,414	1,400	1,414	+0.93%	63,900	-	-9.24%	-	-
06/05	1,410	1,434	1,401	1,401	+0.36%	79,400	-	-10.42%	-	-
06/04	1,424	1,427	1,396	1,396	-1.97%	128,000	-	-11.14%	-	-
06/03	1,450	1,454	1,413	1,424	-2.47%	113,100	-	-9.7%	-	-
06/02	1,491	1,491	1,458	1,460	-2.14%	73,800	-	-7.83%	-	-
06/01	1,497	1,497	1,466	1,492	-0.07%	97,600	-	-6.1%	-	-
05/29	1,476	1,503	1,476	1,493	+0.47%	102,700	-	-6.34%	-	-
05/28	1,500	1,529	1,486	1,486	-8.78%	417,200	-	-7.01%	-	-
05/27	1,624	1,631	1,624	1,629	+0.06%	160,500	-	+1.62%	-	-
05/26	1,620	1,628	1,619	1,628	+0.43%	45,600	-	+1.62%	-	-
05/25	1,628	1,629	1,620	1,621	-0.12%	67,800	-	+1.19%	-	-
05/22	1,630	1,635	1,623	1,623	+0.12%	35,300	-	+1.25%	-	-
05/21	1,630	1,631	1,620	1,621	-0.25%	68,100	-	+1.12%	-	-
05/20	1,634	1,637	1,620	1,625	-0.43%	53,900	-	+1.44%	-	-
05/19	1,631	1,640	1,631	1,632	+0.06%	60,000	-	+1.87%	-	-
05/18	1,622	1,633	1,622	1,631	+0.62%	60,400	-	+1.81%	-	-
05/15	1,630	1,633	1,621	1,621	-0.31%	52,600	-	+1.25%	-	-
05/14	1,615	1,627	1,608	1,626	+0.81%	66,700	-	+1.56%	-	-
05/13	1,602	1,613	1,592	1,613	+1.32%	96,900	-	+0.81%	-	-
05/12	1,594	1,597	1,587	1,592	+0.38%	52,500	-	-0.44%	-	-
05/11	1,582	1,589	1,582	1,586	+0.32%	74,200	-	-0.75%	-	-
05/08	1,587	1,587	1,576	1,581	+0.13%	56,400	-	-1%	-	-
05/07	1,591	1,593	1,579	1,579	-0.19%	71,700	-	-1.07%	-	-
05/01	1,585	1,588	1,575	1,582	0%	50,400	-	-0.88%	-	-
04/30	1,587	1,588	1,580	1,582	-0.06%	52,700	-	-0.88%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 5月期	294 117,700 7/3	203 81,000 11/27 81,000 11/26	1,031,600 2,579 7/3	-	-	44億8868万 5/31
2011年 5月期	533 213,000 4/18	204 81,500 8/17 81,500 8/13	866,800 2,167 3/1	103億9227万	39億7638万	94億8272万 5/31
2012年 5月期	533 1,065 6/30	307 613 5/29	171,800 85,900 7/1	103億9227万	59億8165万	62億4474万 5/31
2013年 5月期	510 1,020 5/8 1,020 5/7	300 600 6/7 600 6/4	805,400 402,700 4/22	99億5316万	58億5480万	80億2130万 5/31
2014年 5月期	442 884 7/25 884 7/24	347 694 2/4	312,200 156,100 7/24	86億2607万	68億536万	66億1997万 5/30
2015年 5月期	515 1,029 5/25	360 721 6/10 721 6/6 他2件	568,200 284,100 5/26	100億9037万	70億7012万	87億4716万 5/29
2016年 5月期	1,435 2,870 4/21	417 833 8/25	2,006,600 1,003,300 10/13	281億4322万	81億6839万	228億9264万 5/31
2017年 5月期	1,545 3,090 5/31	876 1,751 12/9	505,200 252,600 2/28	309億5623万	174億8128万	288億9439万 5/31
2018年 5月期	2,700 12/20	1,489 2,977 6/7	1,108,100 1/11	542億8782万	298億2418万	400億6724万 5/31
2019年 5月期	2,122 6/1	899 2/12	760,000 7/18	426億9336万	181億280万	233億7663万 5/31
2020年 5月期	2,032 2/12	1,096 3/17	365,700 9/10	412億5041万	222億4923万	305億5733万 5/29
2021年 5月期	2,567 4/23 4/21	1,227 7/10	625,100 10/12	522億9851万	249億1006万	405億9632万 5/31
2022年 5月期	2,447 7/19	1,609 12/1	712,300 10/12	498億8894万	328億1458万	424億4850万 5/31
2023年 5月期	2,427 7/28	1,692 5/31	323,300 4/11	496億6806万	346億2644万	324億6965万 5/31
2024年 5月期	1,840 7/18	1,277 12/8	637,600 5/29	376億5523万	261億3354万	298億4054万 5/31
2025年 5月期	1,573 7/12	1,207 8/5	504,600 7/16	321億9113万	247億101万	269億446万 5/30
2026年 5月期	1,650 4/14	1,350 7/2	417,200 5/28	337億6692万	276億2748万	286億5076万 5/29
最新	1,528 2026/9/28		25,900	312億7021万

ライク（2462）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート