ライフドリンクカンパニー（2585）の時価総額の推移
- 2022年3月31日
- 138億555万
- 2023年3月31日
- 416億6932万
- 2024年3月29日
- 654億4039万
- 2025年3月31日
- 788億6689万
- 2026年3月31日
- 637億1844万
2025/12/24～2026/05/27
株価＆時価総額の推移
| 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 | ||||||||||
| 05/27 | 1,595 | 1,671 | 1,559 | 1,653 | +1.1% | 1,007,200 | 864億9919万 | +15.11% | 20.42 | 5.21 |
| 05/26 | 1,608 | 1,697 | 1,606 | 1,635 | +6.1% | 1,527,000 | 855億5727万 | +14.58% | 20.2 | 5.16 |
| 05/25 | 1,600 | 1,628 | 1,538 | 1,541 | +3.01% | 1,229,900 | 806億3838万 | +8.37% | 19.04 | 4.86 |
| 05/22 | 1,437 | 1,522 | 1,427 | 1,496 | +2.05% | 674,300 | 782億8359万 | +5.35% | 18.48 | 4.72 |
| 05/21 | 1,514 | 1,555 | 1,462 | 1,466 | -2.98% | 1,227,400 | 767億1374万 | +3.02% | 18.11 | 4.63 |
| 05/20 | 1,598 | 1,654 | 1,504 | 1,511 | -5.62% | 1,203,800 | 790億6852万 | +5.81% | 18.67 | 4.77 |
| 05/19 | 1,591 | 1,674 | 1,565 | 1,601 | +5.96% | 2,595,300 | 837億7810万 | +11.72% | 19.78 | 5.05 |
| 05/18 | 1,485 | 1,553 | 1,427 | 1,511 | +20.59% | 3,246,200 | 790億6852万 | +5.3% | 18.67 | 4.77 |
| 05/15 | 1,228 | 1,253 | 1,201 | 1,253 | +0.72% | 938,500 | 655億6774万 | -12.74% | 15.48 | 3.95 |
| 05/14 | 1,257 | 1,274 | 1,234 | 1,244 | -1.74% | 1,085,400 | 650億9678万 | -14.03% | 15.37 | 3.92 |
| 05/13 | 1,300 | 1,309 | 1,245 | 1,266 | -3.8% | 1,190,100 | 662億4801万 | -12.87% | 15.64 | 3.99 |
| 05/12 | 1,298 | 1,331 | 1,284 | 1,316 | -0.6% | 899,900 | 688億6444万 | -9.8% | 16.26 | 4.15 |
| 05/11 | 1,337 | 1,382 | 1,319 | 1,324 | +0.46% | 1,002,800 | 692億8307万 | -9.56% | 16.36 | 4.18 |
| 05/08 | 1,385 | 1,390 | 1,288 | 1,318 | -5.72% | 1,472,100 | 689億6910万 | -9.73% | 16.28 | 4.16 |
| 05/07 | 1,432 | 1,472 | 1,388 | 1,398 | -3.79% | 916,300 | 731億5539万 | -3.98% | 17.27 | 4.41 |
| 05/01 | 1,400 | 1,484 | 1,398 | 1,453 | +3.2% | 641,000 | 760億3346万 | +0.62% | 17.95 | 4.58 |
| 04/30 | 1,414 | 1,428 | 1,383 | 1,408 | -0.49% | 636,700 | 736億7868万 | -1.4% | 17.39 | 4.44 |
| 04/28 | 1,399 | 1,425 | 1,389 | 1,415 | +1.22% | 580,100 | 740億4498万 | 0% | 17.48 | 4.46 |
| 04/27 | 1,431 | 1,433 | 1,386 | 1,398 | -4.12% | 852,900 | 731億5539万 | -0.21% | 17.27 | 4.41 |
| 04/24 | 1,481 | 1,507 | 1,455 | 1,458 | -1.55% | 773,100 | 762億9511万 | +5.27% | 18.01 | 4.6 |
| 04/23 | 1,418 | 1,506 | 1,407 | 1,481 | +5.63% | 1,470,400 | 774億9866万 | +8.34% | 18.3 | 4.67 |
| 04/22 | 1,450 | 1,451 | 1,397 | 1,402 | -4.69% | 766,000 | 733億6470万 | +3.93% | 17.32 | 4.42 |
| 04/21 | 1,429 | 1,488 | 1,428 | 1,471 | +2.65% | 937,000 | 769億7538万 | +10.44% | 18.17 | 4.64 |
| 04/20 | 1,470 | 1,485 | 1,423 | 1,433 | -1.65% | 829,600 | 749億8689万 | +9.22% | 17.7 | 4.52 |
| 04/17 | 1,453 | 1,497 | 1,442 | 1,457 | +2.03% | 1,137,000 | 762億4278万 | +12.6% | 18 | 4.6 |
| 04/16 | 1,470 | 1,478 | 1,392 | 1,428 | -4.16% | 1,858,200 | 747億2525万 | +12.09% | 17.64 | 4.51 |
| 04/15 | 1,503 | 1,511 | 1,474 | 1,490 | -0.86% | 1,230,900 | 779億6962万 | +18.73% | 18.41 | 4.7 |
| 04/14 | 1,572 | 1,587 | 1,500 | 1,503 | -3.9% | 1,299,900 | 786億4989万 | +21.6% | 18.57 | 4.74 |
| 04/13 | 1,602 | 1,607 | 1,529 | 1,564 | -2.74% | 1,434,400 | 818億4194万 | +28.41% | 19.32 | 4.93 |
| 04/10 | 1,635 | 1,698 | 1,578 | 1,608 | -0.31% | 1,985,200 | 841億4440万 | +34.11% | 19.87 | 5.07 |
| 04/09 | 1,616 | 1,682 | 1,595 | 1,613 | -3.59% | 1,841,300 | 844億604万 | +36.35% | 19.93 | 5.09 |
| 04/08 | 1,520 | 1,686 | 1,494 | 1,673 | +9.92% | 3,091,000 | 875億4576万 | +43.36% | 20.67 | 5.28 |
| 04/07 | 1,531 | 1,593 | 1,498 | 1,522 | +0.07% | 2,040,900 | 796億4414万 | +32.58% | 18.8 | 4.8 |
| 04/06 | 1,507 | 1,545 | 1,465 | 1,521 | +8.64% | 2,987,100 | 795億9181万 | +34.01% | 18.79 | 4.8 |
| 04/03 | 1,396 | 1,406 | 1,362 | 1,400 | -1.82% | 1,653,400 | 732億6005万 | +24.67% | 17.3 | 4.42 |
| 04/02 | 1,469 | 1,486 | 1,384 | 1,426 | -0.9% | 3,865,700 | 746億2059万 | +28.01% | 17.62 | 4.5 |
| 04/01 | 1,228 | 1,487 | 1,222 | 1,439 | +17.18% | 6,045,600 | 753億86万 | +30.34% | 17.78 | 4.54 |
| 03/31 | 1,202 | 1,280 | 1,196 | 1,228 | +1.74% | 2,228,500 | 642億5953万 | +12.04% | 18.41 | 3.87 |
| 03/30 | 1,207 | 1,239 | 1,151 | 1,207 | +10.53% | 3,188,100 | 631億6063万 | +9.83% | 18.1 | 3.81 |
| 03/27 | 1,079 | 1,110 | 1,072 | 1,092 | +3.51% | 1,478,300 | 571億4284万 | -1.09% | 16.37 | 3.45 |
| 03/26 | 1,071 | 1,084 | 1,039 | 1,055 | -3.21% | 1,296,600 | 552億668万 | -5.38% | 15.82 | 3.33 |
| 03/25 | 1,060 | 1,094 | 1,049 | 1,090 | +2.83% | 1,479,000 | 570億3818万 | -3.2% | 16.34 | 3.44 |
| 03/24 | 1,015 | 1,060 | 1,015 | 1,060 | +5.16% | 1,343,800 | 554億6832万 | -6.28% | 15.89 | 3.34 |
| 03/23 | 996 | 1,010 | 981 | 1,008 | +0.5% | 1,197,800 | 527億4723万 | -11.35% | 15.11 | 3.18 |
| 03/19 | 999 | 1,006 | 977 | 1,003 | -1.67% | 1,472,400 | 524億8559万 | -13.61% | 15.04 | 3.16 |
| 03/18 | 976 | 1,044 | 969 | 1,020 | +3.66% | 1,390,900 | 533億7518万 | -14% | 15.29 | 3.22 |
| 03/17 | 956 | 988 | 931 | 984 | +0.2% | 1,408,800 | 514億9135万 | -18.61% | 14.75 | 3.1 |
| 03/16 | 980 | 1,020 | 970 | 982 | +1.55% | 1,113,900 | 513億8669万 | -20.36% | 14.72 | 3.1 |
| 03/13 | 940 | 982 | 939 | 967 | +0.21% | 1,403,400 | 506億176万 | -23.13% | 14.5 | 3.05 |
| 03/12 | 965 | 1,000 | 952 | 965 | +1.47% | 2,323,200 | 504億9710万 | -24.73% | 14.47 | 3.04 |
| 03/11 | 1,022 | 1,038 | 943 | 951 | -6.95% | 3,650,300 | 497億6450万 | -27.18% | 14.26 | 3 |
| 03/10 | 1,043 | 1,047 | 1,007 | 1,022 | -2.39% | 1,867,600 | 534億7983万 | -23.27% | 15.32 | 3.22 |
| 03/09 | 1,052 | 1,053 | 1,008 | 1,047 | -4.56% | 1,917,600 | 547億8805万 | -22.79% | 15.7 | 3.3 |
| 03/06 | 1,208 | 1,215 | 1,073 | 1,097 | -8.96% | 2,838,300 | 574億448万 | -20.28% | 16.45 | 3.46 |
| 03/05 | 1,187 | 1,230 | 1,180 | 1,205 | -0.99% | 660,100 | 630億5597万 | -13.81% | 18.07 | 3.8 |
| 03/04 | 1,197 | 1,277 | 1,197 | 1,217 | +2.01% | 1,448,900 | 636億8391万 | -14.3% | 18.25 | 3.84 |
| 03/03 | 1,185 | 1,214 | 1,181 | 1,193 | +0.34% | 542,100 | 624億2803万 | -17.44% | 17.89 | 3.76 |
| 03/02 | 1,201 | 1,209 | 1,172 | 1,189 | -2.46% | 706,000 | 622億1871万 | -19.06% | 17.83 | 3.75 |
| 02/27 | 1,199 | 1,250 | 1,197 | 1,219 | +2.52% | 918,100 | 637億8857万 | -18.41% | 18.28 | 3.85 |
| 02/26 | 1,162 | 1,212 | 1,146 | 1,189 | +1.11% | 1,221,300 | 622億1871万 | -21.72% | 17.83 | 3.75 |
| 02/25 | 1,244 | 1,246 | 1,170 | 1,176 | -5.47% | 1,231,200 | 615億3844万 | -23.98% | 17.63 | 3.71 |
| 02/24 | 1,299 | 1,308 | 1,227 | 1,244 | -4.38% | 1,248,300 | 650億9678万 | -20.71% | 18.65 | 3.92 |
| 02/20 | 1,340 | 1,356 | 1,284 | 1,301 | -1.81% | 683,100 | 680億7952万 | -18.02% | 19.5 | 4.1 |
| 02/19 | 1,348 | 1,365 | 1,310 | 1,325 | -2.93% | 632,700 | 693億3540万 | -17.34% | 19.86 | 4.18 |
| 02/18 | 1,330 | 1,380 | 1,290 | 1,365 | +2.86% | 931,900 | 714億2855万 | -15.58% | 20.46 | 4.31 |
| 02/17 | 1,238 | 1,370 | 1,231 | 1,327 | +8.42% | 1,603,500 | 694億4006万 | -18.69% | 19.89 | 4.19 |
| 02/16 | 1,204 | 1,288 | 1,125 | 1,224 | +1.75% | 2,782,400 | 640億5021万 | -25.73% | 18.35 | 3.86 |
| 02/13 | 1,203 | 1,214 | 1,203 | 1,203 | -24.95% | 1,447,700 | 629億5131万 | -28.01% | 18.04 | 3.8 |
| 02/12 | 1,602 | 1,644 | 1,590 | 1,603 | -1.48% | 859,100 | 838億8276万 | -5.26% | 24.03 | 5.06 |
| 02/10 | 1,585 | 1,649 | 1,578 | 1,627 | +1.75% | 476,200 | 851億3864万 | -4.18% | 24.39 | 5.13 |
| 02/09 | 1,580 | 1,599 | 1,551 | 1,599 | +0.5% | 470,300 | 836億7344万 | -6% | 23.97 | 5.04 |
| 02/06 | 1,617 | 1,622 | 1,559 | 1,591 | -0.38% | 536,900 | 832億5481万 | -6.8% | 23.85 | 5.02 |
| 02/05 | 1,570 | 1,619 | 1,540 | 1,597 | +0.95% | 501,100 | 835億6878万 | -6.83% | 23.94 | 5.04 |
| 02/04 | 1,534 | 1,594 | 1,518 | 1,582 | +2.13% | 905,300 | 827億8385万 | -8.08% | 23.72 | 4.99 |
| 02/03 | 1,560 | 1,580 | 1,526 | 1,549 | -4.09% | 1,199,600 | 810億5701万 | -10.46% | 23.22 | 4.89 |
| 02/02 | 1,628 | 1,633 | 1,604 | 1,615 | +0.37% | 583,300 | 845億1070万 | -7.18% | 24.21 | 5.1 |
| 01/30 | 1,578 | 1,621 | 1,557 | 1,609 | +3.94% | 672,800 | 841億9673万 | -8% | 24.12 | 5.08 |
| 01/29 | 1,613 | 1,615 | 1,545 | 1,548 | -6.35% | 1,065,800 | 810億468万 | -11.85% | 23.21 | 4.88 |
| 01/28 | 1,716 | 1,729 | 1,633 | 1,653 | -5.43% | 787,100 | 864億9919万 | -6.5% | 24.78 | 5.21 |
| 01/27 | 1,787 | 1,803 | 1,748 | 1,748 | -5.15% | 603,200 | 914億7040万 | -1.41% | 26.21 | 5.51 |
| 01/26 | 1,827 | 1,848 | 1,784 | 1,843 | +2.28% | 434,100 | 964億4162万 | +3.95% | 27.63 | 5.81 |
| 01/23 | 1,798 | 1,847 | 1,790 | 1,802 | -1.04% | 305,300 | 942億9615万 | +1.87% | 27.02 | 5.69 |
| 01/22 | 1,806 | 1,837 | 1,792 | 1,821 | -1.3% | 382,900 | 952億9039万 | +3% | 27.3 | 5.74 |
| 01/21 | 1,881 | 1,908 | 1,845 | 1,845 | -1.13% | 806,400 | 965億4628万 | +4.59% | 27.66 | 5.82 |
| 01/20 | 1,753 | 1,888 | 1,751 | 1,866 | +6.63% | 716,500 | 976億4518万 | +5.96% | 27.98 | 5.89 |
| 01/19 | 1,695 | 1,827 | 1,689 | 1,750 | +4.04% | 754,600 | 915億7506万 | -0.28% | 26.24 | 5.52 |
| 01/16 | 1,695 | 1,712 | 1,657 | 1,682 | -0.83% | 373,400 | 880億1672万 | -4.21% | 25.22 | 5.31 |
| 01/15 | 1,695 | 1,712 | 1,686 | 1,696 | +0.59% | 264,300 | 887億4932万 | -3.75% | 25.43 | 5.35 |
| 01/14 | 1,723 | 1,734 | 1,684 | 1,686 | -2.15% | 481,200 | 882億2603万 | -4.64% | 25.28 | 5.32 |
| 01/13 | 1,741 | 1,756 | 1,723 | 1,723 | -0.75% | 358,500 | 901億6219万 | -2.98% | 25.83 | 5.44 |
| 01/09 | 1,779 | 1,785 | 1,722 | 1,736 | -3.34% | 476,500 | 908億4246万 | -2.58% | 26.03 | 5.48 |
| 01/08 | 1,775 | 1,817 | 1,751 | 1,796 | +3.52% | 529,600 | 939億8218万 | +0.34% | 26.93 | 5.67 |
| 01/07 | 1,726 | 1,755 | 1,711 | 1,735 | -0.4% | 362,900 | 907億9013万 | -3.56% | 26.01 | 5.47 |
| 01/06 | 1,739 | 1,794 | 1,731 | 1,742 | +1.16% | 403,000 | 911億5643万 | -3.92% | 26.12 | 5.5 |
| 01/05 | 1,754 | 1,758 | 1,701 | 1,722 | -0.98% | 401,600 | 901億986万 | -5.7% | 25.82 | 5.43 |
| 2025 | ||||||||||
| 12/30 | 1,766 | 1,773 | 1,739 | 1,739 | -1.14% | 197,200 | 909億9945万 | -5.8% | 26.18 | 5.66 |
| 12/29 | 1,811 | 1,829 | 1,740 | 1,759 | -0.68% | 481,900 | 920億4602万 | -5.58% | 26.48 | 5.73 |
| 12/26 | 1,820 | 1,820 | 1,759 | 1,771 | -2.15% | 480,600 | 926億7396万 | -5.7% | 26.67 | 5.77 |
| 12/25 | 1,802 | 1,823 | 1,787 | 1,810 | +0.84% | 246,000 | 947億1478万 | -4.03% | 27.25 | 5.89 |
| 12/24 | 1,808 | 1,836 | 1,793 | 1,795 | -2.6% | 344,800 | 939億2985万 | -5.28% | 27.03 | 5.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 3月期 | 359 1,435 12/21 | 252 1,006 1/25 | 5,089,200 1,272,300 12/21 | 180億996万 | 126億2580万 | 138億555万 3/31 |
| 2023年 3月期 | 816 3,265 3/9 | 273 1,090 4/1 | 1,524,800 381,200 11/9 | 421億8360万 | 136億8004万 | 416億6932万 3/31 |
| 2024年 3月期 | 1,510 6,040 2/8 | 715 2,860 5/2 | 6,379,200 1,594,800 8/14 | 785億9667万 | 371億289万 | 654億4039万 3/29 |
| 2025年 3月期 | 2,540 11/27 | 1,151 4,605 4/17 | 3,331,800 10/30 | 1327億4615万 | 600億1049万 | 788億6689万 3/31 |
| 2026年 3月期 | 3,015 8/20 | 931 3/17 | 5,710,200 9/2 | 1576億9116万 | 487億1793万 | 637億1844万 3/31 |
| 最新 | 1,653 2026/5/27 | 1,007,200 | 864億9919万 | |||
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。
