ライフドリンクカンパニー（2585）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,055
- 始値
- 1,079
- 高値
- 1,110
- 安値
- 1,072
- 終値 +3.51%
- 1,092
- 出来高 +14.01%
- 1,478,300
乖離率
- 株価（5日）
移動平均値 - +2.92%
1,061 - 株価（25日）
移動平均値 - -1.09%
1,104 - 出来高（5日）
移動平均値 - +8.77%
1,359,100
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,079 | 1,110 | 1,072 | 1,092 | +3.51% | 1,478,300 | 571億4284万 | -1.09% | 16.33 | 3.54 |
| 03/26 | 1,071 | 1,084 | 1,039 | 1,055 | -3.21% | 1,296,600 | 552億668万 | -5.38% | 15.78 | 3.42 |
| 03/25 | 1,060 | 1,094 | 1,049 | 1,090 | +2.83% | 1,479,000 | 570億3818万 | -3.2% | 16.3 | 3.53 |
| 03/24 | 1,015 | 1,060 | 1,015 | 1,060 | +5.16% | 1,343,800 | 554億6832万 | -6.28% | 15.85 | 3.44 |
| 03/23 | 996 | 1,010 | 981 | 1,008 | +0.5% | 1,197,800 | 527億4723万 | -11.35% | 15.07 | 3.27 |
| 03/19 | 999 | 1,006 | 977 | 1,003 | -1.67% | 1,472,400 | 524億8559万 | -13.61% | 15 | 3.25 |
| 03/18 | 976 | 1,044 | 969 | 1,020 | +3.66% | 1,390,900 | 533億7518万 | -14% | 15.25 | 3.31 |
| 03/17 | 956 | 988 | 931 | 984 | +0.2% | 1,408,800 | 514億9135万 | -18.61% | 14.71 | 3.19 |
| 03/16 | 980 | 1,020 | 970 | 982 | +1.55% | 1,113,900 | 513億8669万 | -20.36% | 14.68 | 3.18 |
| 03/13 | 940 | 982 | 939 | 967 | +0.21% | 1,403,400 | 506億176万 | -23.13% | 14.46 | 3.14 |
| 03/12 | 965 | 1,000 | 952 | 965 | +1.47% | 2,323,200 | 504億9710万 | -24.73% | 14.43 | 3.13 |
| 03/11 | 1,022 | 1,038 | 943 | 951 | -6.95% | 3,650,300 | 497億6450万 | -27.18% | 14.22 | 3.08 |
| 03/10 | 1,043 | 1,047 | 1,007 | 1,022 | -2.39% | 1,867,600 | 534億7983万 | -23.27% | 15.28 | 3.31 |
| 03/09 | 1,052 | 1,053 | 1,008 | 1,047 | -4.56% | 1,917,600 | 547億8805万 | -22.79% | 15.66 | 3.39 |
| 03/06 | 1,208 | 1,215 | 1,073 | 1,097 | -8.96% | 2,838,300 | 574億448万 | -20.28% | 16.4 | 3.56 |
| 03/05 | 1,187 | 1,230 | 1,180 | 1,205 | -0.99% | 660,100 | 630億5597万 | -13.81% | 18.02 | 3.91 |
| 03/04 | 1,197 | 1,277 | 1,197 | 1,217 | +2.01% | 1,448,900 | 636億8391万 | -14.3% | 18.2 | 3.95 |
| 03/03 | 1,185 | 1,214 | 1,181 | 1,193 | +0.34% | 542,100 | 624億2803万 | -17.44% | 17.84 | 3.87 |
| 03/02 | 1,201 | 1,209 | 1,172 | 1,189 | -2.46% | 706,000 | 622億1871万 | -19.06% | 17.78 | 3.85 |
| 02/27 | 1,199 | 1,250 | 1,197 | 1,219 | +2.52% | 918,100 | 637億8857万 | -18.41% | 18.23 | 3.95 |
| 02/26 | 1,162 | 1,212 | 1,146 | 1,189 | +1.11% | 1,221,300 | 622億1871万 | -21.72% | 17.78 | 3.85 |
| 02/25 | 1,244 | 1,246 | 1,170 | 1,176 | -5.47% | 1,231,200 | 615億3844万 | -23.98% | 17.59 | 3.81 |
| 02/24 | 1,299 | 1,308 | 1,227 | 1,244 | -4.38% | 1,248,300 | 650億9678万 | -20.71% | 18.6 | 4.03 |
| 02/20 | 1,340 | 1,356 | 1,284 | 1,301 | -1.81% | 683,100 | 680億7952万 | -18.02% | 19.45 | 4.22 |
| 02/19 | 1,348 | 1,365 | 1,310 | 1,325 | -2.93% | 632,700 | 693億3540万 | -17.34% | 19.81 | 4.3 |
| 02/18 | 1,330 | 1,380 | 1,290 | 1,365 | +2.86% | 931,900 | 714億2855万 | -15.58% | 20.41 | 4.43 |
| 02/17 | 1,238 | 1,370 | 1,231 | 1,327 | +8.42% | 1,603,500 | 694億4006万 | -18.69% | 19.84 | 4.3 |
| 02/16 | 1,204 | 1,288 | 1,125 | 1,224 | +1.75% | 2,782,400 | 640億5021万 | -25.73% | 18.3 | 3.97 |
| 02/13 | 1,203 | 1,214 | 1,203 | 1,203 | -24.95% | 1,447,700 | 629億5131万 | -28.01% | 17.99 | 3.9 |
| 02/12 | 1,602 | 1,644 | 1,590 | 1,603 | -1.48% | 859,100 | 838億8276万 | -5.26% | 23.97 | 5.2 |
| 02/10 | 1,585 | 1,649 | 1,578 | 1,627 | +1.75% | 476,200 | 851億3864万 | -4.18% | 24.33 | 5.27 |
| 02/09 | 1,580 | 1,599 | 1,551 | 1,599 | +0.5% | 470,300 | 836億7344万 | -6% | 23.91 | 5.18 |
| 02/06 | 1,617 | 1,622 | 1,559 | 1,591 | -0.38% | 536,900 | 832億5481万 | -6.8% | 23.79 | 5.16 |
| 02/05 | 1,570 | 1,619 | 1,540 | 1,597 | +0.95% | 501,100 | 835億6878万 | -6.83% | 23.88 | 5.18 |
| 02/04 | 1,534 | 1,594 | 1,518 | 1,582 | +2.13% | 905,300 | 827億8385万 | -8.08% | 23.66 | 5.13 |
| 02/03 | 1,560 | 1,580 | 1,526 | 1,549 | -4.09% | 1,199,600 | 810億5701万 | -10.46% | 23.16 | 5.02 |
| 02/02 | 1,628 | 1,633 | 1,604 | 1,615 | +0.37% | 583,300 | 845億1070万 | -7.18% | 24.15 | 5.24 |
| 01/30 | 1,578 | 1,621 | 1,557 | 1,609 | +3.94% | 672,800 | 841億9673万 | -8% | 24.06 | 5.22 |
| 01/29 | 1,613 | 1,615 | 1,545 | 1,548 | -6.35% | 1,065,800 | 810億468万 | -11.85% | 23.15 | 5.02 |
| 01/28 | 1,716 | 1,729 | 1,633 | 1,653 | -5.43% | 787,100 | 864億9919万 | -6.5% | 24.72 | 5.36 |
| 01/27 | 1,787 | 1,803 | 1,748 | 1,748 | -5.15% | 603,200 | 914億7040万 | -1.41% | 26.14 | 5.67 |
| 01/26 | 1,827 | 1,848 | 1,784 | 1,843 | +2.28% | 434,100 | 964億4162万 | +3.95% | 27.56 | 5.97 |
| 01/23 | 1,798 | 1,847 | 1,790 | 1,802 | -1.04% | 305,300 | 942億9615万 | +1.87% | 26.95 | 5.84 |
| 01/22 | 1,806 | 1,837 | 1,792 | 1,821 | -1.3% | 382,900 | 952億9039万 | +3% | 27.23 | 5.9 |
| 01/21 | 1,881 | 1,908 | 1,845 | 1,845 | -1.13% | 806,400 | 965億4628万 | +4.59% | 27.59 | 5.98 |
| 01/20 | 1,753 | 1,888 | 1,751 | 1,866 | +6.63% | 716,500 | 976億4518万 | +5.96% | 27.9 | 6.05 |
| 01/19 | 1,695 | 1,827 | 1,689 | 1,750 | +4.04% | 754,600 | 915億7506万 | -0.28% | 26.17 | 5.67 |
| 01/16 | 1,695 | 1,712 | 1,657 | 1,682 | -0.83% | 373,400 | 880億1672万 | -4.21% | 25.15 | 5.45 |
| 01/15 | 1,695 | 1,712 | 1,686 | 1,696 | +0.59% | 264,300 | 887億4932万 | -3.75% | 25.36 | 5.5 |
| 01/14 | 1,723 | 1,734 | 1,684 | 1,686 | -2.15% | 481,200 | 882億2603万 | -4.64% | 25.21 | 5.47 |
| 01/13 | 1,741 | 1,756 | 1,723 | 1,723 | -0.75% | 358,500 | 901億6219万 | -2.98% | 25.76 | 5.59 |
| 01/09 | 1,779 | 1,785 | 1,722 | 1,736 | -3.34% | 476,500 | 908億4246万 | -2.58% | 25.96 | 5.63 |
| 01/08 | 1,775 | 1,817 | 1,751 | 1,796 | +3.52% | 529,600 | 939億8218万 | +0.34% | 26.86 | 5.82 |
| 01/07 | 1,726 | 1,755 | 1,711 | 1,735 | -0.4% | 362,900 | 907億9013万 | -3.56% | 25.94 | 5.62 |
| 01/06 | 1,739 | 1,794 | 1,731 | 1,742 | +1.16% | 403,000 | 911億5643万 | -3.92% | 26.05 | 5.65 |
| 01/05 | 1,754 | 1,758 | 1,701 | 1,722 | -0.98% | 401,600 | 901億986万 | -5.7% | 25.75 | 5.58 |
| 2025 | ||||||||||
| 12/30 | 1,766 | 1,773 | 1,739 | 1,739 | -1.14% | 197,200 | 909億9945万 | -5.8% | 26 | 5.66 |
| 12/29 | 1,811 | 1,829 | 1,740 | 1,759 | -0.68% | 481,900 | 920億4602万 | -5.58% | 26.3 | 5.73 |
| 12/26 | 1,820 | 1,820 | 1,759 | 1,771 | -2.15% | 480,600 | 926億7396万 | -5.7% | 26.48 | 5.77 |
| 12/25 | 1,802 | 1,823 | 1,787 | 1,810 | +0.84% | 246,000 | 947億1478万 | -4.03% | 27.07 | 5.89 |
| 12/24 | 1,808 | 1,836 | 1,793 | 1,795 | -2.6% | 344,800 | 939億2985万 | -5.28% | 26.84 | 5.84 |
| 12/23 | 1,824 | 1,892 | 1,806 | 1,843 | +2.39% | 496,000 | 964億4162万 | -3.1% | 27.56 | 6 |
| 12/22 | 1,820 | 1,853 | 1,782 | 1,800 | -2.54% | 448,600 | 941億9149万 | -5.66% | 26.92 | 5.86 |
| 12/19 | 1,840 | 1,848 | 1,775 | 1,847 | +4.53% | 1,287,700 | 966億5094万 | -3.6% | 27.62 | 6.01 |
| 12/18 | 1,773 | 1,802 | 1,757 | 1,767 | +0.45% | 454,700 | 924億6465万 | -8.21% | 26.42 | 5.75 |
| 12/17 | 1,740 | 1,812 | 1,732 | 1,759 | +0.92% | 597,300 | 920億4602万 | -9.14% | 26.3 | 5.73 |
| 12/16 | 1,764 | 1,782 | 1,741 | 1,743 | -1.3% | 329,200 | 912億876万 | -10.52% | 26.06 | 5.68 |
| 12/15 | 1,725 | 1,776 | 1,712 | 1,766 | +3.27% | 426,800 | 924億1232万 | -9.81% | 26.41 | 5.75 |
| 12/12 | 1,760 | 1,780 | 1,703 | 1,710 | -4.26% | 641,700 | 894億8192万 | -13.07% | 25.57 | 5.57 |
| 12/11 | 1,781 | 1,843 | 1,764 | 1,786 | +3.9% | 1,070,200 | 934億5889万 | -9.57% | 26.71 | 5.82 |
| 12/10 | 1,750 | 1,757 | 1,670 | 1,719 | -3.43% | 983,100 | 899億5287万 | -13.27% | 25.7 | 5.6 |
| 12/09 | 1,830 | 1,840 | 1,780 | 1,780 | -1.71% | 409,300 | 931億4492万 | -10.6% | 26.62 | 5.8 |
| 12/08 | 1,850 | 1,864 | 1,797 | 1,811 | -2.9% | 553,300 | 947億6711万 | -9.45% | 27.08 | 5.9 |
| 12/05 | 1,899 | 1,941 | 1,860 | 1,865 | -0.75% | 306,800 | 975億9285万 | -7.08% | 27.89 | 6.07 |
| 12/04 | 1,862 | 1,899 | 1,857 | 1,879 | 0% | 461,100 | 983億2545万 | -6.7% | 28.1 | 6.12 |
| 12/03 | 1,910 | 1,916 | 1,849 | 1,879 | -2.24% | 628,000 | 983億2545万 | -7.03% | 28.1 | 6.12 |
| 12/02 | 2,000 | 2,021 | 1,922 | 1,922 | -4.9% | 515,300 | 1005億7558万 | -5.27% | 28.74 | 6.26 |
| 12/01 | 2,053 | 2,096 | 2,010 | 2,021 | -2.74% | 392,500 | 1057億5611万 | -0.74% | 30.22 | 6.58 |
| 11/28 | 2,062 | 2,084 | 2,029 | 2,078 | -0.34% | 539,100 | 1087億3884万 | +1.76% | 31.07 | 6.77 |
| 11/27 | 2,223 | 2,227 | 2,076 | 2,085 | -5.87% | 858,300 | 1091億514万 | +2.11% | 31.18 | 6.79 |
| 11/26 | 2,190 | 2,219 | 2,156 | 2,215 | +2.78% | 550,500 | 1159億786万 | +8.47% | 33.12 | 7.21 |
| 11/25 | 2,193 | 2,219 | 2,143 | 2,155 | +0.09% | 761,200 | 1127億6815万 | +5.69% | 32.22 | 7.02 |
| 11/21 | 2,083 | 2,170 | 2,076 | 2,153 | +9.29% | 1,132,400 | 1126億6349万 | +5.64% | 32.19 | 7.01 |
| 11/20 | 2,047 | 2,056 | 1,957 | 1,970 | -3.15% | 504,700 | 1030億3771万 | -3.19% | 29.46 | 6.41 |
| 11/19 | 2,005 | 2,080 | 1,986 | 2,034 | +3.46% | 545,200 | 1063億8513万 | -0.39% | 30.42 | 6.62 |
| 11/18 | 2,000 | 2,011 | 1,957 | 1,966 | -1.06% | 398,200 | 1028億2850万 | -3.77% | 29.4 | 6.4 |
| 11/17 | 2,000 | 2,011 | 1,933 | 1,987 | -0.7% | 455,900 | 1039億2687万 | -2.93% | 29.71 | 6.47 |
| 11/14 | 2,003 | 2,046 | 1,912 | 2,001 | -3.19% | 1,441,000 | 1046億5912万 | -2.44% | 29.92 | 6.51 |
| 11/13 | 2,095 | 2,106 | 2,048 | 2,067 | +0.54% | 617,900 | 1081億1114万 | +0.29% | 30.91 | 6.73 |
| 11/12 | 2,067 | 2,099 | 2,053 | 2,056 | +0.34% | 670,500 | 1075億3580万 | -0.53% | 30.74 | 6.69 |
| 11/11 | 2,015 | 2,049 | 1,990 | 2,049 | +3.02% | 464,900 | 1071億6968万 | -1.21% | 30.64 | 6.67 |
| 11/10 | 2,007 | 2,014 | 1,955 | 1,989 | -0.3% | 365,100 | 1040億3148万 | -4.42% | 29.74 | 6.47 |
| 11/07 | 1,946 | 2,007 | 1,943 | 1,995 | +4.45% | 453,200 | 1043億4530万 | -4.64% | 29.83 | 6.49 |
| 11/06 | 1,936 | 1,953 | 1,898 | 1,910 | -2.2% | 326,500 | 998億9951万 | -9.18% | 28.56 | 6.22 |
| 11/05 | 1,959 | 1,978 | 1,921 | 1,953 | +0.15% | 380,700 | 1021億4855万 | -7.79% | 29.2 | 6.36 |
| 11/04 | 1,979 | 2,000 | 1,948 | 1,950 | -2.84% | 406,800 | 1019億9164万 | -8.54% | 29.16 | 6.35 |
| 10/31 | 2,018 | 2,028 | 1,988 | 2,007 | +0.75% | 330,000 | 1049億7294万 | -6.61% | 30.01 | 6.53 |
| 10/30 | 2,035 | 2,040 | 1,972 | 1,992 | -2.11% | 972,900 | 1041億8839万 | -7.86% | 29.79 | 6.48 |
| 10/29 | 2,037 | 2,050 | 2,014 | 2,035 | -0.44% | 356,700 | 1064億3743万 | -6.35% | 30.43 | 6.62 |
| 10/28 | 2,055 | 2,077 | 2,000 | 2,044 | -1.78% | 585,500 | 1069億816万 | -6.41% | 30.56 | 6.65 |
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 | |
| 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 | +15.67% 4/18 | -9.55% 1/27 |
| 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 | +19.05% 12/27 | -14.9% 9/16 |
| 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 | +18.69% 1/10 | -16.75% 2/28 |
| 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 | +29.72% 11/14 | -22.09% 3/10 |
| 最新 | 1,092 2026/3/27 | 1,478,300 | 571億4284万 | -1.09% 1,104 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 127%（2.27倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/12/30 vs 2023/12/29
- 95%（1.95倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/03/27 vs 2025/12/30
- -37%（0.63倍）
- 過去安値
252円（2022/01/25） - 334%（4.34倍）
1,092円（3/27）
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。
