時価総額

2020年3月31日: 36億523万
2021年3月31日: 50億9488万
2022年3月31日: 66億5354万
2023年3月31日: 74億3110万
2024年3月29日: 69億9090万
2025年3月31日: 81億7728万

2024/12/20～2025/05/23

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
2025
05/23	3,270	3,280	3,220	3,245	-0.46%	2,500	91億9890万	+10.45%	6.17	1.1
05/22	3,200	3,345	3,200	3,260	+1.88%	3,700	92億4142万	+11.64%	6.2	1.11
05/21	3,235	3,235	3,170	3,200	-0.78%	2,100	90億7133万	+10.34%	6.09	1.09
05/20	3,085	3,280	3,085	3,225	+2.87%	3,500	91億4220万	+12.06%	6.13	1.1
05/19	3,055	3,135	3,050	3,135	+1.79%	2,600	88億8707万	+9.73%	5.96	1.06
05/16	3,075	3,130	3,075	3,080	-0.16%	800	87億3116万	+8.72%	5.86	1.05
05/15	3,220	3,220	3,075	3,085	-4.19%	5,500	87億4533万	+9.59%	5.87	1.05
05/14	3,310	3,310	3,110	3,220	+8.05%	12,800	91億2803万	+15.37%	6.13	1.09
05/13	2,860	2,994	2,860	2,980	+3.04%	4,900	84億4768万	+7.66%	5.67	1.01
05/12	2,840	2,898	2,840	2,892	+1.58%	3,700	81億9822万	+4.74%	5.5	0.98
05/09	2,803	2,847	2,802	2,847	+0.07%	2,100	80億7065万	+3.11%	5.42	0.97
05/08	2,850	2,850	2,802	2,845	0%	600	80億6498万	+2.97%	5.41	0.97
05/07	2,877	2,877	2,831	2,845	+0.64%	2,700	80億6498万	+2.89%	5.41	0.97
05/02	2,821	2,827	2,778	2,827	+2.02%	3,700	80億1395万	+2.17%	5.38	0.96
05/01	2,767	2,796	2,765	2,771	-0.18%	1,800	78億5521万	-0.11%	5.27	0.94
04/30	2,812	2,812	2,776	2,776	-1.28%	1,100	78億6938万	-0.14%	5.28	0.94
04/28	2,797	2,812	2,797	2,812	+0.07%	800	79億7143万	+0.93%	5.35	0.95
04/25	2,784	2,890	2,784	2,810	0%	7,000	79億6576万	+0.75%	5.35	0.95
04/24	2,811	2,811	2,777	2,810	+0.14%	2,500	79億6576万	+0.64%	5.35	0.95
04/23	2,767	2,806	2,755	2,806	+1.37%	500	79億5442万	+0.39%	5.34	0.95
04/22	2,868	2,868	2,756	2,768	-2.19%	2,000	78億4670万	-1.11%	5.27	0.94
04/21	2,753	2,830	2,700	2,830	+0.96%	11,000	80億2246万	+0.93%	5.38	0.96
04/18	2,771	2,803	2,761	2,803	+1.23%	1,500	79億4592万	-0.11%	5.33	0.95
04/17	2,780	2,789	2,754	2,769	-1.28%	600	78億4954万	-1.35%	5.27	0.94
04/16	2,858	2,858	2,802	2,805	-0.11%	1,200	79億5159万	-0.14%	5.34	0.95
04/15	2,765	2,869	2,765	2,808	+2.18%	4,000	79億6009万	0%	5.34	0.95
04/14	2,714	2,759	2,709	2,748	+3.15%	2,500	77億9001万	-2.14%	5.23	0.93
04/11	2,636	2,664	2,550	2,664	-0.89%	3,400	75億5188万	-5.2%	5.07	0.9
04/10	2,666	2,688	2,630	2,688	+6.25%	2,900	76億1992万	-4.55%	5.11	0.91
04/09	2,587	2,596	2,530	2,530	-3.84%	3,500	71億7202万	-10.32%	4.81	0.86
04/08	2,588	2,683	2,586	2,631	+5.75%	5,500	74億5834万	-7.06%	5	0.89
04/07	2,381	2,499	2,380	2,488	-5.94%	12,500	70億5296万	-12.36%	4.73	0.84
04/04	2,790	2,790	2,577	2,645	-6.17%	11,600	74億9802万	-7.23%	5.03	0.9
04/03	2,808	2,819	2,733	2,819	-2.02%	7,400	79億9128万	-1.36%	5.36	0.96
04/02	2,900	2,918	2,797	2,877	-0.83%	6,200	81億5569万	+0.74%	5.47	0.98
04/01	2,961	2,961	2,901	2,901	+0.55%	1,200	82億2373万	+1.65%	5.52	0.99
03/31	2,913	2,913	2,855	2,885	-0.96%	4,000	81億7837万	+1.19%	5.82	0.98
03/28	2,840	2,980	2,840	2,913	-2.58%	12,700	82億5775万	+2.25%	5.88	0.99
03/27	2,970	2,990	2,920	2,990	+2.4%	6,500	84億7603万	+5.02%	6.03	1.02
03/26	2,920	2,920	2,905	2,920	0%	1,600	82億7759万	+2.67%	5.89	0.99
03/25	2,904	2,926	2,881	2,920	+0.55%	2,900	82億7759万	+2.67%	5.89	0.99
03/24	2,868	2,904	2,868	2,904	+1.26%	5,300	82億3223万	+2.11%	5.86	0.99
03/21	2,885	2,920	2,867	2,868	-0.69%	3,900	81億3018万	+0.81%	5.79	0.97
03/19	2,911	2,920	2,888	2,888	-0.76%	1,400	81億8688万	+1.65%	5.83	0.98
03/18	2,910	2,910	2,910	2,910	+0.17%	2,100	82億4924万	+2.72%	5.87	0.99
03/17	2,906	2,906	2,885	2,905	+1.15%	900	82億3507万	+2.87%	5.86	0.99
03/14	2,837	2,872	2,837	2,872	+1.41%	3,100	81億4152万	+1.99%	5.8	0.98
03/13	2,829	2,832	2,825	2,832	+1.03%	2,600	80億2813万	+0.89%	5.71	0.96
03/12	2,850	2,850	2,801	2,803	+0.11%	3,700	79億4592万	+0.07%	5.66	0.95
03/11	2,767	2,800	2,719	2,800	-0.04%	6,600	79億3742万	+0.18%	5.65	0.95
03/10	2,794	2,808	2,794	2,801	-0.18%	2,300	79億4025万	+0.36%	5.65	0.95
03/07	2,776	2,829	2,775	2,806	+0.18%	4,700	79億5442万	+0.68%	5.66	0.95
03/06	2,824	2,827	2,801	2,801	-0.25%	2,800	79億4025万	+0.72%	5.65	0.95
03/05	2,771	2,820	2,770	2,808	+0.29%	2,800	79億6009万	+1.12%	5.67	0.95
03/04	2,850	2,850	2,800	2,800	-1.06%	1,000	79億3742万	+1.01%	5.65	0.95
03/03	2,800	2,830	2,790	2,830	+2.17%	1,200	80億2246万	+2.31%	5.71	0.96
02/28	2,801	2,816	2,768	2,770	-1.63%	4,300	78億5237万	+0.44%	5.59	0.94
02/27	2,775	2,816	2,775	2,816	+1.48%	900	79億8277万	+2.36%	5.68	0.96
02/26	2,796	2,880	2,766	2,775	-1.94%	3,800	78億6655万	+1.2%	5.6	0.94
02/25	2,793	2,840	2,793	2,830	+0.21%	800	80億2246万	+3.44%	5.71	0.96
02/21	2,816	2,843	2,792	2,824	-0.7%	2,700	80億545万	+3.63%	5.7	0.96
02/20	2,810	2,880	2,780	2,844	-0.18%	5,600	80億6215万	+4.6%	5.74	0.97
02/19	2,930	2,935	2,820	2,849	-2.73%	7,100	80億7632万	+5.25%	5.75	0.97
02/18	2,910	2,929	2,881	2,929	+0.65%	1,500	83億310万	+8.8%	5.91	0.99
02/17	2,920	2,948	2,910	2,910	-0.34%	2,300	82億4924万	+8.79%	5.87	0.99
02/14	2,936	2,936	2,871	2,920	-0.31%	5,400	82億7759万	+9.86%	5.89	0.99
02/13	2,880	2,988	2,880	2,929	+5.36%	17,900	83億310万	+10.82%	5.91	0.99
02/12	2,700	2,815	2,700	2,780	+3.35%	9,600	78億8072万	+5.78%	5.61	0.94
02/10	2,691	2,699	2,655	2,690	+0.41%	1,900	76億2559万	+2.75%	5.43	0.91
02/07	2,667	2,680	2,645	2,679	-0.92%	2,700	75億9441万	+2.64%	5.41	0.91
02/06	2,647	2,704	2,643	2,704	+2.15%	1,900	76億6528万	+3.92%	5.46	0.92
02/05	2,670	2,670	2,643	2,647	-1.23%	2,100	75億369万	+2.16%	5.34	0.9
02/04	2,681	2,720	2,680	2,680	+0.75%	2,100	75億9724万	+3.8%	5.41	0.91
02/03	2,690	2,720	2,642	2,660	-0.78%	3,400	75億4054万	+3.38%	5.37	0.9
01/31	2,727	2,727	2,671	2,681	-1.43%	2,700	76億8万	+4.52%	5.41	0.91
01/30	2,661	2,720	2,661	2,720	+2.26%	2,400	77億1063万	+6.37%	5.49	0.92
01/29	2,667	2,689	2,660	2,660	-0.75%	1,400	75億4054万	+4.48%	5.37	0.9
01/28	2,688	2,688	2,665	2,680	-0.33%	2,600	75億9724万	+5.64%	5.41	0.91
01/27	2,676	2,699	2,650	2,689	+1.66%	2,200	76億2275万	+6.37%	5.43	0.91
01/24	2,620	2,676	2,620	2,645	+0.61%	1,600	74億9802万	+5.09%	5.34	0.9
01/23	2,597	2,629	2,590	2,629	+1.31%	1,400	74億5267万	+4.82%	5.3	0.89
01/22	2,605	2,610	2,585	2,595	0%	2,100	73億5628万	+3.84%	5.24	0.88
01/21	2,630	2,630	2,580	2,595	-1.22%	1,600	73億5109万	+4.22%	5.23	0.88
01/20	2,572	2,723	2,571	2,627	+2.18%	8,700	74億4174万	+5.84%	5.3	0.89
01/17	2,688	2,730	2,571	2,571	-2.98%	7,000	72億8311万	+4%	5.18	0.87
01/16	2,597	2,650	2,570	2,650	+3.35%	8,700	75億690万	+7.59%	5.34	0.9
01/15	2,512	2,565	2,481	2,564	+3.81%	9,800	72億6328万	+4.61%	5.17	0.87
01/14	2,482	2,499	2,458	2,470	-1.24%	3,900	69億9699万	+1.19%	4.98	0.84
01/10	2,491	2,525	2,480	2,501	+0.28%	2,200	70億8481万	+2.71%	5.04	0.85
01/09	2,543	2,545	2,492	2,494	-1.97%	3,100	70億6498万	+2.72%	5.03	0.85
01/08	2,538	2,548	2,498	2,544	+0.24%	4,700	72億662万	+5.04%	5.13	0.86
01/07	2,552	2,552	2,514	2,538	0%	4,000	71億8962万	+5.27%	5.12	0.86
01/06	2,513	2,549	2,490	2,538	+1.93%	8,100	71億8962万	+5.71%	5.12	0.86
2024
12/30	2,498	2,500	2,448	2,490	+0.85%	5,500	70億5365万	+4.05%	5.02	0.91
12/27	2,475	2,475	2,469	2,469	+1.6%	1,000	69億9416万	+3.48%	4.98	0.9
12/26	2,432	2,432	2,424	2,430	-0.41%	5,200	68億8368万	+2.06%	4.9	0.89
12/25	2,448	2,460	2,440	2,440	-0.12%	2,400	69億1201万	+2.69%	4.92	0.89
12/24	2,443	2,443	2,437	2,443	-0.69%	2,900	69億2051万	+3.12%	4.93	0.89
12/23	2,490	2,490	2,460	2,460	-0.69%	1,700	69億6867万	+4.06%	4.96	0.9
12/20	2,474	2,478	2,435	2,477	+0.9%	4,500	70億1682万	+5%	4.99	0.9

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
2020年 3月期	4,180 12/20	1,170 3/17 3/13	2,838,200 12/19	114億3101万	31億9959万	36億523万 3/31
2021年 3月期	2,803 6/8	1,266 4/1	215,800 10/13	77億7942万	34億6212万	50億9488万 3/31
2022年 3月期	4,135 11/26	1,615 5/13	118,600 11/22	116億9292万	45億6123万	66億5354万 3/31
2023年 3月期	2,995 2/20	1,915 6/17	53,600 2/14	84億6924万	54億1522万	74億3110万 3/31
2024年 3月期	4,290 6/21	2,230 2/16 2/14	92,600 11/13	121億3123万	63億1712万	69億9090万 3/29
2025年 3月期	2,990 3/27	1,781 8/6	32,800 8/6	84億7603万	50億4520万	81億7728万 3/31
最新	3,245 2025/5/23		2,500	91億9890万

2981 ランディックス

時価総額

2024/12/20～2025/05/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート