- 2462
- 2026/10/02
- 時価
- 306億円
- PER 予
- 11.26倍
- 2010年以降
- 4.26-35.71倍
（2010-2026年） - PBR
- 1.51倍
- 2010年以降
- 0.94-6.52倍
（2010-2026年） - 配当 予
- 4.01%
- ROE 予
- 13.42%
- ROA 予
- 6.18%
- 資料
- Link
- CSV,JSON
ライク（2462）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,509
- 始値
- 1,503
- 高値
- 1,505
- 安値
- 1,496
- 終値 -0.86%
- 1,496
- 出来高 +99.19%
- 24,500
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,510 - 株価（25日）
移動平均値 - -1.51%
1,519 - 出来高（5日）
移動平均値 - -5.55%
25,940
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,503 | 1,505 | 1,496 | 1,496 | -0.86% | 24,500 | - | -1.51% | - | - |
| 10/01 | 1,511 | 1,514 | 1,501 | 1,509 | -0.13% | 12,300 | - | -0.79% | - | - |
| 09/30 | 1,503 | 1,514 | 1,499 | 1,511 | +0.33% | 28,300 | - | -0.79% | - | - |
| 09/29 | 1,529 | 1,529 | 1,499 | 1,506 | -1.44% | 38,700 | - | -1.18% | - | - |
| 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% | - | - |
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 | |
| 2008年 5月期 | 870 348,000 7/3 | 418 167,000 3/19 | 558,400 1,396 6/15 | - | - | +9.69% 12/10 | -17.38% 9/21 |
| 2009年 5月期 | 513 205,000 7/2 | 167 66,900 10/10 | 442,000 1,105 7/2 | - | - | +39.85% 11/10 | -49.83% 10/10 |
| 2010年 5月期 | 294 117,700 7/3 | 203 81,200 11/30 81,000 11/27 他2件 | 1,031,600 2,579 7/3 | - | - | +26.96% 7/3 | -14.84% 11/19 |
| 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 | +30.39% 2/1 | -28.82% 3/15 |
| 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 | +13.64% 7/4 | -14.58% 8/9 |
| 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 | +20.95% 5/7 | -20.2% 6/7 |
| 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 | +15.53% 7/24 | -8.2% 2/4 |
| 2015年 5月期 | 515 1,029 5/25 | 360 720 6/5 | 568,200 284,100 5/26 | 100億9037万 | 70億6032万 | +9.44% 4/22 | -5.17% 6/1 |
| 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 | +36.88% 2/3 | -22.89% 6/14 |
| 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 | +28.48% 1/23 | -13.03% 8/29 |
| 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 | +17.45% 10/10 | -16.16% 2/9 |
| 2019年 5月期 | 2,122 6/1 | 899 2/12 | 760,000 7/18 | 426億9336万 | 181億280万 | +29.86% 5/7 | -26.04% 12/25 |
| 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 | +29.06% 5/12 | -29.25% 3/16 |
| 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 | +22.18% 10/12 | -16.48% 7/10 |
| 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 | +14.26% 7/14 | -14.83% 8/19 |
| 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 | +10.31% 7/28 | -14.64% 10/13 |
| 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 | +9.8% 1/15 | -9.89% 8/18 |
| 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 | +5.84% 3/28 | -17.15% 8/5 |
| 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 | +4.33% 8/12 | -11.13% 6/4 |
| 最新 | 1,496 2026/10/2 | 24,500 | 306億1534万 | -1.51% 1,519 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 164%（2.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
167円（2008/10/10） - 794%（8.94倍）
1,496円（10/2）
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。
