ランディックス（2981）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/25

前日 (9/24): 2,357
始値: 2,374
高値: 2,374
安値: 2,300
終値 +0.55%: 2,370
出来高 +13.95%: 4,900

乖離率

株価（5日） 移動平均値: +2.02%
2,323
株価（25日） 移動平均値: +6.33%
2,229
出来高（5日） 移動平均値: +41.62%
3,460

2026/04/28～2026/09/25

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
09/25	2,374	2,374	2,300	2,370	+0.55%	4,900	-	+6.33%	-	-
09/24	2,313	2,359	2,312	2,357	+1.59%	4,300	-	+6.17%	-	-
09/18	2,298	2,334	2,298	2,320	+1.49%	4,400	-	+4.84%	-	-
09/17	2,281	2,286	2,265	2,286	+0.26%	2,100	-	+3.49%	-	-
09/16	2,260	2,286	2,260	2,280	+0.18%	1,600	-	+3.4%	-	-
09/15	2,277	2,277	2,250	2,276	+0.31%	1,500	-	+3.5%	-	-
09/14	2,261	2,269	2,241	2,269	+1.29%	3,800	-	+3.51%	-	-
09/11	2,206	2,250	2,172	2,240	0%	5,400	-	+2.52%	-	-
09/10	2,240	2,260	2,202	2,240	0%	2,400	-	+2.8%	-	-
09/09	2,240	2,250	2,232	2,240	0%	5,700	-	+3.13%	-	-
09/08	2,257	2,257	2,239	2,240	-0.75%	2,700	-	+3.46%	-	-
09/07	2,215	2,261	2,213	2,257	+1.58%	4,000	-	+4.59%	-	-
09/04	2,222	2,222	2,217	2,222	0%	1,600	-	+3.35%	-	-
09/03	2,200	2,222	2,166	2,222	+1%	7,900	-	+3.69%	-	-
09/02	2,190	2,202	2,182	2,200	+0.05%	3,800	-	+2.95%	-	-
09/01	2,172	2,200	2,172	2,199	+0.5%	5,900	-	+3.19%	-	-
08/31	2,170	2,188	2,170	2,188	+0.78%	3,100	-	+2.96%	-	-
08/28	2,175	2,189	2,168	2,171	+0.05%	5,300	-	+2.55%	-	-
08/27	2,180	2,180	2,152	2,170	0%	5,100	-	+2.75%	-	-
08/26	2,162	2,170	2,162	2,170	+0.37%	1,700	-	+2.94%	-	-
08/25	2,182	2,182	2,157	2,162	+0.09%	2,400	-	+2.71%	-	-
08/24	2,160	2,190	2,150	2,160	+0.14%	6,000	-	+2.86%	-	-
08/21	2,184	2,184	2,140	2,157	-0.09%	4,600	-	+2.81%	-	-
08/20	2,152	2,185	2,152	2,159	-0.05%	11,100	-	+3.05%	-	-
08/19	2,180	2,180	2,128	2,160	+0.33%	9,000	-	+3.2%	-	-
08/18	2,190	2,194	2,137	2,153	-1.69%	15,100	-	+3.01%	-	-
08/17	2,200	2,220	2,190	2,190	-0.54%	6,400	-	+4.99%	-	-
08/14	2,186	2,221	2,167	2,202	+0.55%	10,100	-	+5.81%	-	-
08/13	2,200	2,216	2,167	2,190	+2.58%	20,900	-	+5.59%	-	-
08/12	2,102	2,150	2,084	2,135	+1.57%	11,800	-	+3.14%	-	-
08/10	2,091	2,102	2,075	2,102	+0.33%	3,700	-	+1.59%	-	-
08/07	2,089	2,095	2,075	2,095	+0.48%	3,100	-	+1.4%	-	-
08/06	2,079	2,086	2,065	2,085	+0.29%	2,800	-	+1.02%	-	-
08/05	2,060	2,086	2,060	2,079	+0.92%	1,800	-	+0.87%	-	-
08/04	2,060	2,061	2,055	2,060	0%	2,400	-	+0.15%	-	-
08/03	2,052	2,076	2,051	2,060	+0.39%	2,200	-	+0.34%	-	-
07/31	2,053	2,073	2,050	2,052	-0.05%	4,000	-	+0.15%	-	-
07/30	2,051	2,074	2,050	2,053	-0.92%	2,400	-	+0.29%	-	-
07/29	2,037	2,076	2,022	2,072	+1.32%	5,000	-	+1.32%	-	-
07/28	2,052	2,056	2,000	2,045	+0.05%	6,700	-	+0.2%	-	-
07/27	2,020	2,059	2,020	2,044	+2.2%	2,400	-	+0.25%	-	-
07/24	2,060	2,061	2,000	2,000	-2.72%	8,800	-	-1.77%	-	-
07/23	2,068	2,068	2,055	2,056	-0.58%	1,200	-	+1.03%	-	-
07/22	2,069	2,085	2,050	2,068	-0.82%	1,200	-	+1.92%	-	-
07/21	2,045	2,085	2,022	2,085	+1.71%	1,700	-	+3.06%	-	-
07/17	2,090	2,090	2,004	2,050	-1.96%	8,200	-	+1.74%	-	-
07/16	2,090	2,091	2,083	2,091	+0.19%	900	-	+4.03%	-	-
07/15	2,101	2,110	2,087	2,087	-0.76%	3,300	-	+4.14%	-	-
07/14	2,102	2,103	2,077	2,103	+0.33%	1,800	-	+5.26%	-	-
07/13	2,060	2,100	2,060	2,096	+1.8%	7,200	-	+5.22%	-	-
07/10	2,047	2,060	2,012	2,059	+0.59%	4,100	-	+3.78%	-	-
07/09	2,044	2,049	2,020	2,047	0%	5,100	-	+3.33%	-	-
07/08	2,070	2,070	2,041	2,047	-2.06%	6,100	-	+3.49%	-	-
07/07	2,094	2,095	2,060	2,090	-0.05%	5,700	-	+5.77%	-	-
07/06	2,040	2,092	2,035	2,091	+2.7%	9,500	-	+6.14%	-	-
07/03	2,039	2,055	2,018	2,036	-0.2%	2,800	-	+3.61%	-	-
07/02	2,021	2,047	2,021	2,040	+0.99%	2,800	-	+3.76%	-	-
07/01	2,023	2,040	2,008	2,020	+1.87%	5,900	-	+2.96%	-	-
06/30	1,968	2,008	1,968	1,983	+1.07%	4,900	-	+1.23%	-	-
06/29	1,876	2,001	1,876	1,962	+0.31%	24,200	-	+0.31%	-	-
06/26	1,999	1,999	1,932	1,956	-2.15%	9,400	-	+0.15%	-	-
06/25	2,000	2,000	1,978	1,999	+0.05%	4,300	-	+2.51%	-	-
06/24	1,980	2,001	1,960	1,998	+0.96%	5,400	-	+2.78%	-	-
06/23	1,994	1,994	1,960	1,979	-0.75%	6,500	-	+2.06%	-	-
06/22	1,936	1,995	1,936	1,994	+1.58%	3,100	-	+3%	-	-
06/19	1,978	1,978	1,951	1,963	-0.46%	1,500	-	+1.55%	-	-
06/18	1,914	1,981	1,901	1,972	+3.03%	4,200	-	+2.12%	-	-
06/17	1,901	1,925	1,901	1,914	+0.42%	2,400	-	-0.93%	-	-
06/16	1,909	1,917	1,900	1,906	+0.32%	5,400	-	-1.7%	-	-
06/15	1,910	1,937	1,900	1,900	-0.52%	8,800	-	-2.76%	-	-
06/12	1,932	1,956	1,910	1,910	-1.55%	4,000	-	-2.85%	-	-
06/11	1,940	1,956	1,912	1,940	+0.1%	2,700	-	-1.87%	-	-
06/10	1,940	1,940	1,920	1,938	-0.51%	1,600	-	-2.52%	-	-
06/09	1,933	1,957	1,933	1,948	+1.72%	2,200	-	-2.5%	-	-
06/08	1,963	1,963	1,907	1,915	-3.53%	8,900	-	-4.54%	-	-
06/05	1,970	1,985	1,968	1,985	+0.76%	800	-	-1.59%	-	-
06/04	1,998	1,999	1,956	1,970	-1.4%	2,600	-	-2.72%	-	-
06/03	1,983	1,998	1,968	1,998	+2.83%	4,200	-	-1.62%	-	-
06/02	1,961	1,974	1,931	1,943	-0.92%	6,600	-	-4.61%	-	-
06/01	2,050	2,050	1,961	1,961	-4.25%	8,700	-	-4.2%	-	-
05/29	1,964	2,048	1,960	2,048	+5.08%	19,900	-	-0.49%	-	-
05/28	1,960	1,973	1,930	1,949	+0.05%	4,900	-	-5.48%	-	-
05/27	1,909	1,948	1,891	1,948	+2.04%	5,400	-	-5.94%	-	-
05/26	1,870	1,909	1,870	1,909	+1.6%	6,400	-	-8.09%	-	-
05/25	1,912	1,912	1,879	1,879	+0.05%	9,300	-	-9.97%	-	-
05/22	1,870	1,912	1,870	1,878	+0.64%	5,400	-	-10.49%	-	-
05/21	1,895	1,896	1,864	1,866	+0.59%	6,600	-	-11.61%	-	-
05/20	1,948	1,948	1,854	1,855	-3.28%	12,700	-	-12.66%	-	-
05/19	1,913	1,998	1,910	1,918	+0.84%	14,200	-	-10.37%	-	-
05/18	1,927	1,927	1,844	1,902	-1.04%	32,800	-	-11.7%	-	-
05/15	1,995	2,005	1,888	1,922	-4.28%	30,100	-	-11.43%	-	-
05/14	2,066	2,067	1,940	2,008	-3%	30,900	-	-8.06%	-	-
05/13	2,129	2,129	2,041	2,070	-9.17%	38,900	-	-5.52%	-	-
05/12	2,200	2,279	2,200	2,279	+3.64%	14,900	-	+3.73%	-	-
05/11	2,176	2,199	2,163	2,199	+0.41%	4,300	-	+0.18%	-	-
05/08	2,193	2,230	2,184	2,190	-0.95%	6,500	-	-0.14%	-	-
05/07	2,234	2,234	2,200	2,211	+1.01%	5,300	-	+0.91%	-	-
05/01	2,184	2,190	2,169	2,189	+1.2%	3,300	-	0%	-	-
04/30	2,227	2,227	2,163	2,163	-1.23%	4,700	-	-1.05%	-	-
04/28	2,155	2,250	2,152	2,190	+0.6%	5,000	-	+0.23%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 3月期	2,090 4,180 12/20	585 1,170 3/17 1,170 3/13	5,676,400 2,838,200 12/19	114億3101万	31億9959万	+46.89% 4/27	-38.18% 3/13
2021年 3月期	1,402 2,803 6/8	633 1,266 4/1	431,600 215,800 10/13	77億7942万	34億6212万	+29.43% 5/11	-23.28% 7/2
2022年 3月期	2,068 4,135 11/26	808 1,615 5/13	237,200 118,600 11/22	116億9292万	45億6123万	+33.47% 11/25	-21.5% 1/19
2023年 3月期	1,498 2,995 2/20	958 1,915 6/17	107,200 53,600 2/14	84億6924万	54億1522万	+15.82% 6/24	-11.08% 5/26
2024年 3月期	2,145 4,290 6/21	1,115 2,230 2/16 2,230 2/14	185,200 92,600 11/13	121億3123万	63億1712万	+23.13% 6/2	-24.3% 11/16
2025年 3月期	1,495 2,990 3/27	891 1,781 8/6	65,600 32,800 8/6	84億7603万	50億4520万	+10.81% 2/13	-23.71% 8/5
2026年 3月期	2,970 11/14	1,190 2,380 4/7	107,400 11/12	168億3867万	67億4680万	+22.88% 11/12	-12.28% 1/28
最新	2,370 2026/9/25		4,900	135億801万		+6.33% 2,229

年間値上がり率

2020/12/30 vs 2019/12/30: -43%（0.57倍）
2021/12/30 vs 2020/12/30: 79%（1.79倍）
2022/12/30 vs 2021/12/30: -20%（0.8倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: 3%（1.03倍）
2025/12/30 vs 2024/12/30: 105%（2.05倍）
2026/09/25 vs 2025/12/30: -7%（0.93倍）
過去安値 585円（2020/03/17）: 305%（4.05倍）
2,370円（9/25）

ランディックス（2981）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート