ロック・フィールド（2910）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,273
- 始値
- 1,274
- 高値
- 1,296
- 安値
- 1,271
- 終値 +1.18%
- 1,288
- 出来高 +165.64%
- 60,300
乖離率
- 株価（5日）
移動平均値 - +1.1%
1,274 - 株価（25日）
移動平均値 - +1.9%
1,264 - 出来高（5日）
移動平均値 - +38.88%
43,420
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,274 | 1,296 | 1,271 | 1,288 | +1.18% | 60,300 | 345億390万 | +1.9% | 107.57 | 1.18 |
| 06/22 | 1,260 | 1,278 | 1,259 | 1,273 | +0.55% | 22,700 | 341億207万 | +0.71% | 106.32 | 1.16 |
| 06/19 | 1,270 | 1,280 | 1,257 | 1,266 | -0.55% | 33,800 | 339億1455万 | +0.16% | 105.73 | 1.16 |
| 06/18 | 1,267 | 1,278 | 1,265 | 1,273 | +0.32% | 45,600 | 341億207万 | +0.63% | 106.32 | 1.16 |
| 06/17 | 1,297 | 1,308 | 1,269 | 1,269 | -2.16% | 54,700 | 339億9492万 | +0.24% | 105.98 | 1.16 |
| 06/16 | 1,293 | 1,299 | 1,279 | 1,297 | +0.15% | 55,100 | 347億4500万 | +2.45% | 108.32 | 1.18 |
| 06/15 | 1,270 | 1,301 | 1,266 | 1,295 | +1.01% | 62,300 | 346億9142万 | +2.29% | 108.15 | 1.18 |
| 06/12 | 1,292 | 1,292 | 1,267 | 1,282 | +1.26% | 87,400 | 343億4317万 | +1.42% | 107.07 | 1.17 |
| 06/11 | 1,261 | 1,294 | 1,242 | 1,266 | +1.28% | 107,500 | 339億1455万 | +0.24% | 105.73 | 1.16 |
| 06/10 | 1,243 | 1,276 | 1,220 | 1,250 | -0.48% | 127,900 | 334億8593万 | -1.03% | 104.4 | 1.14 |
| 06/09 | 1,260 | 1,263 | 1,244 | 1,256 | +0.56% | 66,300 | 336億4666万 | -0.63% | 104.9 | 1.15 |
| 06/08 | 1,247 | 1,270 | 1,245 | 1,249 | -0.72% | 65,600 | 334億5914万 | -1.34% | 104.31 | 1.14 |
| 06/05 | 1,254 | 1,267 | 1,234 | 1,258 | +1.86% | 63,400 | 337億24万 | -0.87% | 105.06 | 1.15 |
| 06/04 | 1,240 | 1,244 | 1,219 | 1,235 | -0.32% | 44,200 | 330億8410万 | -2.91% | 103.14 | 1.13 |
| 06/03 | 1,227 | 1,239 | 1,214 | 1,239 | +0.81% | 60,300 | 331億9125万 | -2.9% | 103.48 | 1.13 |
| 06/02 | 1,230 | 1,236 | 1,217 | 1,229 | -0.16% | 67,800 | 329億2337万 | -3.98% | 102.64 | 1.12 |
| 06/01 | 1,231 | 1,240 | 1,218 | 1,231 | -0.73% | 103,900 | 329億7694万 | -4.2% | 102.81 | 1.12 |
| 05/29 | 1,256 | 1,269 | 1,240 | 1,240 | -1.27% | 117,000 | 332億1804万 | -3.88% | 103.56 | 1.13 |
| 05/28 | 1,263 | 1,269 | 1,251 | 1,256 | -0.55% | 64,600 | 336億4666万 | -3.09% | 104.9 | 1.15 |
| 05/27 | 1,251 | 1,267 | 1,248 | 1,263 | +0.64% | 65,100 | 338億3418万 | -2.85% | 105.48 | 1.15 |
| 05/26 | 1,256 | 1,261 | 1,243 | 1,255 | -0.55% | 60,900 | 336億1987万 | -3.76% | 104.81 | 1.15 |
| 05/25 | 1,294 | 1,294 | 1,252 | 1,262 | -2.47% | 80,800 | 338億739万 | -3.59% | 105.4 | 1.15 |
| 05/22 | 1,280 | 1,295 | 1,279 | 1,294 | +0.62% | 47,900 | 346億6463万 | -1.45% | 108.07 | 1.18 |
| 05/21 | 1,291 | 1,294 | 1,279 | 1,286 | +0.08% | 33,100 | 344億5032万 | -2.28% | 107.4 | 1.17 |
| 05/20 | 1,284 | 1,303 | 1,275 | 1,285 | +0.08% | 63,200 | 344億2354万 | -2.58% | 107.32 | 1.17 |
| 05/19 | 1,270 | 1,298 | 1,270 | 1,284 | +1.18% | 86,300 | 343億9675万 | -2.95% | 107.23 | 1.17 |
| 05/18 | 1,297 | 1,304 | 1,256 | 1,269 | -3.2% | 81,200 | 339億9492万 | -4.44% | 105.98 | 1.16 |
| 05/15 | 1,289 | 1,311 | 1,284 | 1,311 | +1.31% | 59,600 | 351億2004万 | -1.65% | 109.49 | 1.2 |
| 05/14 | 1,280 | 1,294 | 1,271 | 1,294 | +1.49% | 56,600 | 346億6463万 | -3.22% | 108.07 | 1.18 |
| 05/13 | 1,283 | 1,284 | 1,271 | 1,275 | -0.16% | 53,600 | 341億5565万 | -4.92% | 106.48 | 1.16 |
| 05/12 | 1,258 | 1,282 | 1,256 | 1,277 | +1.92% | 101,000 | 342億923万 | -5.13% | 106.65 | 1.17 |
| 05/11 | 1,236 | 1,253 | 1,236 | 1,253 | +0.48% | 124,800 | 335億6630万 | -7.25% | 104.65 | 1.14 |
| 05/08 | 1,285 | 1,288 | 1,246 | 1,247 | -2.35% | 172,500 | 334億556万 | -8.11% | 104.14 | 1.14 |
| 05/07 | 1,282 | 1,288 | 1,274 | 1,277 | -0.31% | 112,100 | 342億923万 | -6.38% | 106.65 | 1.17 |
| 05/01 | 1,298 | 1,298 | 1,276 | 1,281 | -1.23% | 128,000 | 343億1638万 | -6.43% | 106.98 | 1.17 |
| 04/30 | 1,319 | 1,324 | 1,289 | 1,297 | -3.06% | 127,100 | 347億4500万 | -5.67% | 345.96 | 1.18 |
| 04/28 | 1,326 | 1,338 | 1,303 | 1,338 | +0.38% | 276,300 | 358億4334万 | -2.97% | 356.9 | 1.22 |
| 04/27 | 1,339 | 1,340 | 1,328 | 1,333 | +1.45% | 196,500 | 357億940万 | -3.62% | 355.57 | 1.22 |
| 04/24 | 1,348 | 1,351 | 1,314 | 1,314 | -2.67% | 145,300 | 352億41万 | -5.06% | 350.5 | 1.2 |
| 04/23 | 1,353 | 1,353 | 1,350 | 1,350 | -0.44% | 74,000 | 361億6480万 | -2.74% | 360.1 | 1.23 |
| 04/22 | 1,364 | 1,364 | 1,356 | 1,356 | -0.66% | 80,600 | 363億2554万 | -2.38% | 361.7 | 1.24 |
| 04/21 | 1,371 | 1,375 | 1,365 | 1,365 | -0.36% | 62,700 | 365億6664万 | -1.8% | 364.1 | 1.25 |
| 04/20 | 1,373 | 1,377 | 1,369 | 1,370 | -0.07% | 63,300 | 367億58万 | -1.44% | 365.44 | 1.25 |
| 04/17 | 1,370 | 1,375 | 1,367 | 1,371 | +0.29% | 32,700 | 367億2737万 | -1.37% | 365.7 | 1.25 |
| 04/16 | 1,368 | 1,370 | 1,364 | 1,367 | -0.07% | 77,200 | 366億2021万 | -1.58% | 364.64 | 1.25 |
| 04/15 | 1,374 | 1,377 | 1,366 | 1,368 | +0.37% | 64,400 | 366億4700万 | -1.58% | 364.9 | 1.25 |
| 04/14 | 1,385 | 1,385 | 1,360 | 1,363 | -0.37% | 88,800 | 365億1306万 | -2.08% | 363.57 | 1.25 |
| 04/13 | 1,380 | 1,390 | 1,367 | 1,368 | -0.44% | 90,300 | 366億4700万 | -1.87% | 364.9 | 1.25 |
| 04/10 | 1,389 | 1,392 | 1,371 | 1,374 | -0.36% | 73,300 | 368億773万 | -1.58% | 366.5 | 1.26 |
| 04/09 | 1,409 | 1,412 | 1,378 | 1,379 | -1.43% | 136,900 | 369億4168万 | -1.29% | 367.84 | 1.26 |
| 04/08 | 1,408 | 1,410 | 1,399 | 1,399 | -0.36% | 146,700 | 374億7745万 | +0.14% | 373.17 | 1.28 |
| 04/07 | 1,405 | 1,417 | 1,398 | 1,404 | -0.07% | 83,200 | 376億1140万 | +0.5% | 374.51 | 1.28 |
| 04/06 | 1,411 | 1,414 | 1,403 | 1,405 | +0.36% | 58,000 | 376億3819万 | +0.57% | 374.77 | 1.28 |
| 04/03 | 1,399 | 1,412 | 1,398 | 1,400 | +0.72% | 59,300 | 375億424万 | +0.14% | 373.44 | 1.28 |
| 04/02 | 1,418 | 1,422 | 1,390 | 1,390 | -1.14% | 108,900 | 372億3635万 | -0.57% | 370.77 | 1.27 |
| 04/01 | 1,420 | 1,420 | 1,400 | 1,406 | +0.21% | 168,100 | 376億6497万 | +0.57% | 375.04 | 1.28 |
| 03/31 | 1,422 | 1,424 | 1,403 | 1,403 | -0.99% | 128,100 | 375億8461万 | +0.29% | 374.24 | 1.28 |
| 03/30 | 1,399 | 1,422 | 1,399 | 1,417 | -0.14% | 170,200 | 379億5965万 | +1.29% | 377.97 | 1.29 |
| 03/27 | 1,403 | 1,422 | 1,402 | 1,419 | +0.28% | 170,000 | 380億1323万 | +1.43% | 378.51 | 1.3 |
| 03/26 | 1,413 | 1,415 | 1,402 | 1,415 | +0.14% | 102,800 | 379億607万 | +1.14% | 377.44 | 1.29 |
| 03/25 | 1,411 | 1,421 | 1,411 | 1,413 | -0.35% | 80,600 | 378億5250万 | +1.07% | 376.91 | 1.29 |
| 03/24 | 1,392 | 1,418 | 1,388 | 1,418 | +3.43% | 92,900 | 379億8644万 | +1.43% | 378.24 | 1.3 |
| 03/23 | 1,383 | 1,391 | 1,371 | 1,371 | -2.21% | 109,600 | 367億2737万 | -1.93% | 365.7 | 1.25 |
| 03/19 | 1,385 | 1,402 | 1,383 | 1,402 | +0.65% | 94,400 | 375億5782万 | +0.14% | 373.97 | 1.28 |
| 03/18 | 1,377 | 1,393 | 1,377 | 1,393 | +1.24% | 70,100 | 373億1672万 | -0.5% | 371.57 | 1.27 |
| 03/17 | 1,373 | 1,387 | 1,373 | 1,376 | +1.1% | 61,500 | 368億6131万 | -1.78% | 367.04 | 1.26 |
| 03/16 | 1,363 | 1,378 | 1,358 | 1,361 | -0.07% | 63,300 | 364億5948万 | -2.92% | 363.04 | 1.24 |
| 03/13 | 1,351 | 1,366 | 1,346 | 1,362 | +0.44% | 75,400 | 364億8627万 | -3.06% | 363.3 | 1.24 |
| 03/12 | 1,390 | 1,394 | 1,349 | 1,356 | -2.87% | 195,200 | 363億2554万 | -3.56% | 361.7 | 1.24 |
| 03/11 | 1,423 | 1,423 | 1,396 | 1,396 | -0.99% | 62,100 | 373億9709万 | -0.78% | 372.37 | 1.28 |
| 03/10 | 1,435 | 1,437 | 1,404 | 1,410 | -1.05% | 134,300 | 377億7213万 | +0.21% | 376.11 | 1.29 |
| 03/09 | 1,420 | 1,440 | 1,394 | 1,425 | +1.06% | 182,200 | 381億7396万 | +1.35% | 380.11 | 1.3 |
| 03/06 | 1,399 | 1,434 | 1,379 | 1,410 | +0.43% | 197,800 | 377億7213万 | +0.43% | 376.11 | 1.29 |
| 03/05 | 1,401 | 1,407 | 1,387 | 1,404 | +1.89% | 91,800 | 376億1140万 | +0.07% | 374.51 | 1.28 |
| 03/04 | 1,382 | 1,385 | 1,362 | 1,378 | -1.15% | 87,200 | 369億1489万 | -1.64% | 367.57 | 1.26 |
| 03/03 | 1,401 | 1,402 | 1,389 | 1,394 | -0.5% | 89,700 | 373億4351万 | -0.57% | 371.84 | 1.27 |
| 03/02 | 1,408 | 1,415 | 1,400 | 1,401 | -1.2% | 61,400 | 375億3103万 | 0% | 373.71 | 1.28 |
| 02/27 | 1,411 | 1,418 | 1,408 | 1,418 | +0.85% | 59,900 | 379億8644万 | +1.21% | 378.24 | 1.3 |
| 02/26 | 1,414 | 1,423 | 1,406 | 1,406 | -0.07% | 62,100 | 376億6497万 | +0.43% | 375.04 | 1.28 |
| 02/25 | 1,424 | 1,425 | 1,404 | 1,407 | -0.57% | 64,700 | 376億9176万 | +0.57% | 375.31 | 1.29 |
| 02/24 | 1,410 | 1,427 | 1,410 | 1,415 | +0.5% | 66,100 | 379億607万 | +1.14% | 377.44 | 1.29 |
| 02/20 | 1,411 | 1,412 | 1,406 | 1,408 | -0.56% | 25,000 | 377億1855万 | +0.72% | 375.57 | 1.29 |
| 02/19 | 1,413 | 1,419 | 1,404 | 1,416 | +0.28% | 38,800 | 379億3286万 | +1.43% | 377.71 | 1.29 |
| 02/18 | 1,406 | 1,417 | 1,403 | 1,412 | +1% | 34,100 | 378億2571万 | +1.29% | 376.64 | 1.29 |
| 02/17 | 1,411 | 1,416 | 1,398 | 1,398 | -0.92% | 64,200 | 374億5066万 | +0.43% | 372.91 | 1.28 |
| 02/16 | 1,425 | 1,425 | 1,411 | 1,411 | -0.35% | 61,100 | 377億9892万 | +1.51% | 376.37 | 1.29 |
| 02/13 | 1,423 | 1,426 | 1,411 | 1,416 | +0.07% | 44,000 | 379億3286万 | +2.02% | 377.71 | 1.29 |
| 02/12 | 1,415 | 1,425 | 1,414 | 1,415 | -0.21% | 76,600 | 379億607万 | +2.09% | 377.44 | 1.29 |
| 02/10 | 1,420 | 1,424 | 1,412 | 1,418 | +0.21% | 40,800 | 379億8644万 | +2.46% | 378.24 | 1.3 |
| 02/09 | 1,420 | 1,424 | 1,405 | 1,415 | +0.35% | 54,800 | 379億607万 | +2.46% | 377.44 | 1.29 |
| 02/06 | 1,411 | 1,411 | 1,401 | 1,410 | -0.14% | 36,700 | 377億7213万 | +2.25% | 376.11 | 1.29 |
| 02/05 | 1,408 | 1,417 | 1,400 | 1,412 | +1% | 64,500 | 378億2571万 | +2.62% | 376.64 | 1.29 |
| 02/04 | 1,386 | 1,400 | 1,384 | 1,398 | +0.65% | 40,600 | 374億5066万 | +1.82% | 372.91 | 1.28 |
| 02/03 | 1,387 | 1,399 | 1,386 | 1,389 | -0.14% | 43,900 | 372億957万 | +1.39% | 370.5 | 1.27 |
| 02/02 | 1,395 | 1,399 | 1,387 | 1,391 | 0% | 64,800 | 372億6314万 | +1.68% | 371.04 | 1.27 |
| 01/30 | 1,381 | 1,391 | 1,374 | 1,391 | +0.94% | 54,900 | 372億6314万 | +1.83% | 371.04 | 1.26 |
| 01/29 | 1,366 | 1,380 | 1,365 | 1,378 | +0.88% | 58,300 | 369億1489万 | +1.1% | 367.57 | 1.25 |
| 01/28 | 1,372 | 1,377 | 1,364 | 1,366 | -0.51% | 54,300 | 365億9342万 | +0.37% | 364.37 | 1.24 |
| 01/27 | 1,384 | 1,384 | 1,373 | 1,373 | -0.87% | 44,000 | 367億8095万 | +1.03% | 366.24 | 1.24 |
| 01/26 | 1,380 | 1,392 | 1,377 | 1,385 | 0% | 64,900 | 371億241万 | +2.14% | 369.44 | 1.26 |
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 4月期 | 1,073 2,145 6/13 | 699 1,398 3/18 | 713,800 356,900 6/13 | - | - | +9.26% 4/8 | -11.31% 8/17 |
| 2009年 4月期 | 800 1,600 5/19 | 498 995 10/28 | 364,200 182,100 4/23 | - | - | +11.87% 3/27 | -24.98% 10/8 |
| 2010年 4月期 | 705 1,409 4/15 | 565 1,130 11/30 1,129 11/27 | 567,600 283,800 4/26 | - | - | +8.48% 3/31 | -9.47% 5/21 |
| 2011年 4月期 | 685 1,370 9/16 | 487 974 3/15 | 637,000 318,500 4/25 | 183億4978万 | 130億4575万 | +10.06% 9/14 | -20.17% 3/15 |
| 2012年 4月期 | 825 1,650 4/13 | 577 1,154 6/8 | 941,600 470,800 4/24 | 221億10万 | 154億5667万 | +10.61% 3/29 | -10.11% 5/16 |
| 2013年 4月期 | 1,018 2,035 4/8 | 678 1,355 5/18 | 1,041,800 520,900 4/24 | 272億5679万 | 181億4887万 | +16.53% 3/28 | -12.11% 6/4 |
| 2014年 4月期 | 985 1,970 10/23 | 786 1,572 6/7 | 856,200 428,100 4/24 | 263億8618万 | 210億5536万 | +8.93% 7/2 | -12.86% 6/6 |
| 2015年 4月期 | 1,325 2,650 4/3 | 898 1,795 5/21 | 692,000 346,000 4/24 | 354億9509万 | 240億4290万 | +10.3% 3/16 | -4.73% 5/1 |
| 2016年 4月期 | 1,833 3,665 3/29 | 1,203 2,406 5/1 | 618,600 309,300 4/25 | 490億9038万 | 322億2686万 | +16.25% 7/3 | -14.76% 8/25 |
| 2017年 4月期 | 1,923 3/21 | 1,357 8/19 | 722,100 4/26 | 515億1476万 | 363億5233万 | +9.91% 6/5 | -10.7% 6/24 |
| 2018年 4月期 | 2,428 1/11 | 1,779 5/1 | 721,400 4/24 | 650億4308万 | 476億5718万 | +16.46% 1/11 | -9.33% 2/14 |
| 2019年 4月期 | 2,089 5/2 5/1 | 1,463 12/25 | 754,200 4/24 | 559億6169万 | 391億9193万 | +6.76% 12/7 | -11.93% 12/25 |
| 2020年 4月期 | 1,658 5/24 | 1,040 3/13 | 933,000 4/27 | 444億1574万 | 278億6029万 | +15.75% 3/30 | -18.48% 3/13 |
| 2021年 4月期 | 1,764 3/22 | 1,206 8/3 | 605,200 4/28 | 472億5535万 | 323億723万 | +11.18% 12/4 | -6.85% 4/30 |
| 2022年 4月期 | 1,824 10/15 | 1,372 3/9 | 706,300 11/30 | 488億6267万 | 367億5416万 | +10.35% 9/14 | -14.45% 11/29 |
| 2023年 4月期 | 1,619 8/17 | 1,351 6/17 6/13 | 864,000 4/26 | 433億7098万 | 361億9159万 | +5.1% 8/17 | -7.36% 9/5 |
| 2024年 4月期 | 1,733 4/1 | 1,436 6/1 | 591,400 10/27 | 464億2490万 | 384億6864万 | +8.02% 9/12 | -6.76% 5/1 |
| 2025年 4月期 | 1,652 3/14 | 1,381 8/5 | 551,000 4/25 | 442億5501万 | 369億9526万 | +4.64% 1/30 | -6.9% 4/7 |
| 2026年 4月期 | 1,586 8/25 | 1,289 4/30 | 410,400 12/5 | 424億8695万 | - | +3.67% 1/16 | -8.11% 5/8 |
| 最新 | 1,288 2026/6/23 | 60,300 | 345億390万 | +1.9% 1,264 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- -33%（0.67倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/06/23 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
487円（2011/03/15） - 164%（2.64倍）
1,288円（6/23）
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。
