ランディックス（2981）の株価チャート
株価
8/17
- 前日 (8/14)
- 2,202
- 始値
- 2,200
- 高値
- 2,220
- 安値
- 2,190
- 終値 -0.54%
- 2,190
- 出来高 -36.63%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +1.2%
2,164 - 株価（25日）
移動平均値 - +4.99%
2,086 - 出来高（5日）
移動平均値 - -39.51%
10,580
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 2,200 | 2,220 | 2,190 | 2,190 | -0.54% | 6,400 | 124億2953万 | +4.99% | 6.62 | 1.18 |
| 08/14 | 2,186 | 2,221 | 2,167 | 2,202 | +0.55% | 10,100 | 124億9764万 | +5.81% | 6.66 | 1.19 |
| 08/13 | 2,200 | 2,216 | 2,167 | 2,190 | +2.58% | 20,900 | 124億2953万 | +5.59% | 6.62 | 1.18 |
| 08/12 | 2,102 | 2,150 | 2,084 | 2,135 | +1.57% | 11,800 | 121億1737万 | +3.14% | 6.45 | 1.15 |
| 08/10 | 2,091 | 2,102 | 2,075 | 2,102 | +0.33% | 3,700 | 119億3008万 | +1.59% | 6.35 | 1.13 |
| 08/07 | 2,089 | 2,095 | 2,075 | 2,095 | +0.48% | 3,100 | 118億9035万 | +1.4% | 6.33 | 1.13 |
| 08/06 | 2,079 | 2,086 | 2,065 | 2,085 | +0.29% | 2,800 | 118億3359万 | +1.02% | 6.3 | 1.12 |
| 08/05 | 2,060 | 2,086 | 2,060 | 2,079 | +0.92% | 1,800 | 117億9954万 | +0.87% | 6.29 | 1.12 |
| 08/04 | 2,060 | 2,061 | 2,055 | 2,060 | 0% | 2,400 | 116億9170万 | +0.15% | 6.23 | 1.11 |
| 08/03 | 2,052 | 2,076 | 2,051 | 2,060 | +0.39% | 2,200 | 116億9170万 | +0.34% | 6.23 | 1.11 |
| 07/31 | 2,053 | 2,073 | 2,050 | 2,052 | -0.05% | 4,000 | 116億4630万 | +0.15% | 6.2 | 1.1 |
| 07/30 | 2,051 | 2,074 | 2,050 | 2,053 | -0.92% | 2,400 | 116億5197万 | +0.29% | 6.21 | 1.1 |
| 07/29 | 2,037 | 2,076 | 2,022 | 2,072 | +1.32% | 5,000 | 117億5981万 | +1.32% | 6.26 | 1.12 |
| 07/28 | 2,052 | 2,056 | 2,000 | 2,045 | +0.05% | 6,700 | 116億657万 | +0.2% | 6.18 | 1.1 |
| 07/27 | 2,020 | 2,059 | 2,020 | 2,044 | +2.2% | 2,400 | 116億89万 | +0.25% | 6.18 | 1.1 |
| 07/24 | 2,060 | 2,061 | 2,000 | 2,000 | -2.72% | 8,800 | 113億5117万 | -1.77% | 6.05 | 1.08 |
| 07/23 | 2,068 | 2,068 | 2,055 | 2,056 | -0.58% | 1,200 | 116億6900万 | +1.03% | 6.22 | 1.11 |
| 07/22 | 2,069 | 2,085 | 2,050 | 2,068 | -0.82% | 1,200 | 117億3711万 | +1.92% | 6.25 | 1.11 |
| 07/21 | 2,045 | 2,085 | 2,022 | 2,085 | +1.71% | 1,700 | 118億3359万 | +3.06% | 6.3 | 1.12 |
| 07/17 | 2,090 | 2,090 | 2,004 | 2,050 | -1.96% | 8,200 | 116億3495万 | +1.74% | 6.2 | 1.1 |
| 07/16 | 2,090 | 2,091 | 2,083 | 2,091 | +0.19% | 900 | 118億6765万 | +4.03% | 6.32 | 1.13 |
| 07/15 | 2,101 | 2,110 | 2,087 | 2,087 | -0.76% | 3,300 | 118億4494万 | +4.14% | 6.31 | 1.12 |
| 07/14 | 2,102 | 2,103 | 2,077 | 2,103 | +0.33% | 1,800 | 119億3575万 | +5.26% | 6.36 | 1.13 |
| 07/13 | 2,060 | 2,100 | 2,060 | 2,096 | +1.8% | 7,200 | 118億9602万 | +5.22% | 6.34 | 1.13 |
| 07/10 | 2,047 | 2,060 | 2,012 | 2,059 | +0.59% | 4,100 | 116億8603万 | +3.78% | 6.22 | 1.11 |
| 07/09 | 2,044 | 2,049 | 2,020 | 2,047 | 0% | 5,100 | 116億1792万 | +3.33% | 6.19 | 1.1 |
| 07/08 | 2,070 | 2,070 | 2,041 | 2,047 | -2.06% | 6,100 | 116億1792万 | +3.49% | 6.19 | 1.1 |
| 07/07 | 2,094 | 2,095 | 2,060 | 2,090 | -0.05% | 5,700 | 118億6197万 | +5.77% | 6.32 | 1.12 |
| 07/06 | 2,040 | 2,092 | 2,035 | 2,091 | +2.7% | 9,500 | 118億6765万 | +6.14% | 6.32 | 1.13 |
| 07/03 | 2,039 | 2,055 | 2,018 | 2,036 | -0.2% | 2,800 | 115億5549万 | +3.61% | 6.16 | 1.1 |
| 07/02 | 2,021 | 2,047 | 2,021 | 2,040 | +0.99% | 2,800 | 115億7819万 | +3.76% | 6.17 | 1.1 |
| 07/01 | 2,023 | 2,040 | 2,008 | 2,020 | +1.87% | 5,900 | 114億6468万 | +2.96% | 6.11 | 1.09 |
| 06/30 | 1,968 | 2,008 | 1,968 | 1,983 | +1.07% | 4,900 | 112億5468万 | +1.23% | 6 | 1.06 |
| 06/29 | 1,876 | 2,001 | 1,876 | 1,962 | +0.31% | 24,200 | 111億3549万 | +0.31% | 5.93 | 1.05 |
| 06/26 | 1,999 | 1,999 | 1,932 | 1,956 | -2.15% | 9,400 | 111億144万 | +0.15% | 5.91 | 1.05 |
| 06/25 | 2,000 | 2,000 | 1,978 | 1,999 | +0.05% | 4,300 | 113億4549万 | +2.51% | 6.04 | 1.07 |
| 06/24 | 1,980 | 2,001 | 1,960 | 1,998 | +0.96% | 5,400 | 113億3982万 | +2.78% | 6.04 | 1.07 |
| 06/23 | 1,994 | 1,994 | 1,960 | 1,979 | -0.75% | 6,500 | 112億3198万 | +2.06% | 5.98 | 1.06 |
| 06/22 | 1,936 | 1,995 | 1,936 | 1,994 | +1.58% | 3,100 | 113億1711万 | +3% | 6.03 | 1.07 |
| 06/19 | 1,978 | 1,978 | 1,951 | 1,963 | -0.46% | 1,500 | 111億4117万 | +1.55% | 5.93 | 1.05 |
| 06/18 | 1,914 | 1,981 | 1,901 | 1,972 | +3.03% | 4,200 | 111億9225万 | +2.12% | 5.96 | 1.06 |
| 06/17 | 1,901 | 1,925 | 1,901 | 1,914 | +0.42% | 2,400 | 108億6307万 | -0.93% | 5.79 | 1.03 |
| 06/16 | 1,909 | 1,917 | 1,900 | 1,906 | +0.32% | 5,400 | 108億1766万 | -1.7% | 5.76 | 1.02 |
| 06/15 | 1,910 | 1,937 | 1,900 | 1,900 | -0.52% | 8,800 | 107億8361万 | -2.76% | 5.74 | 1.02 |
| 06/12 | 1,932 | 1,956 | 1,910 | 1,910 | -1.55% | 4,000 | 108億4036万 | -2.85% | 5.77 | 1.02 |
| 06/11 | 1,940 | 1,956 | 1,912 | 1,940 | +0.1% | 2,700 | 110億1063万 | -1.87% | 5.87 | 1.04 |
| 06/10 | 1,940 | 1,940 | 1,920 | 1,938 | -0.51% | 1,600 | 109億9928万 | -2.52% | 5.86 | 1.04 |
| 06/09 | 1,933 | 1,957 | 1,933 | 1,948 | +1.72% | 2,200 | 110億5604万 | -2.5% | 5.89 | 1.04 |
| 06/08 | 1,963 | 1,963 | 1,907 | 1,915 | -3.53% | 8,900 | 108億6874万 | -4.54% | 5.79 | 1.03 |
| 06/05 | 1,970 | 1,985 | 1,968 | 1,985 | +0.76% | 800 | 112億6603万 | -1.59% | 6 | 1.06 |
| 06/04 | 1,998 | 1,999 | 1,956 | 1,970 | -1.4% | 2,600 | 111億8090万 | -2.72% | 5.96 | 1.06 |
| 06/03 | 1,983 | 1,998 | 1,968 | 1,998 | +2.83% | 4,200 | 113億3982万 | -1.62% | 6.04 | 1.07 |
| 06/02 | 1,961 | 1,974 | 1,931 | 1,943 | -0.92% | 6,600 | 110億2766万 | -4.61% | 5.87 | 1.04 |
| 06/01 | 2,050 | 2,050 | 1,961 | 1,961 | -4.25% | 8,700 | 111億2982万 | -4.2% | 5.93 | 1.05 |
| 05/29 | 1,964 | 2,048 | 1,960 | 2,048 | +5.08% | 19,900 | 116億2360万 | -0.49% | 6.19 | 1.1 |
| 05/28 | 1,960 | 1,973 | 1,930 | 1,949 | +0.05% | 4,900 | 110億6171万 | -5.48% | 5.89 | 1.04 |
| 05/27 | 1,909 | 1,948 | 1,891 | 1,948 | +2.04% | 5,400 | 110億5604万 | -5.94% | 5.89 | 1.04 |
| 05/26 | 1,870 | 1,909 | 1,870 | 1,909 | +1.6% | 6,400 | 108億3469万 | -8.09% | 5.77 | 1.02 |
| 05/25 | 1,912 | 1,912 | 1,879 | 1,879 | +0.05% | 9,300 | 106億6442万 | -9.97% | 5.68 | 1.01 |
| 05/22 | 1,870 | 1,912 | 1,870 | 1,878 | +0.64% | 5,400 | 106億5875万 | -10.49% | 5.68 | 1.01 |
| 05/21 | 1,895 | 1,896 | 1,864 | 1,866 | +0.59% | 6,600 | 105億9064万 | -11.61% | 5.64 | 1 |
| 05/20 | 1,948 | 1,948 | 1,854 | 1,855 | -3.28% | 12,700 | 105億2821万 | -12.66% | 5.61 | 0.99 |
| 05/19 | 1,913 | 1,998 | 1,910 | 1,918 | +0.84% | 14,200 | 108億8577万 | -10.37% | 5.8 | 1.03 |
| 05/18 | 1,927 | 1,927 | 1,844 | 1,902 | -1.04% | 32,800 | 107億9496万 | -11.7% | 5.75 | 1.02 |
| 05/15 | 1,995 | 2,005 | 1,888 | 1,922 | -4.28% | 30,100 | 109億847万 | -11.43% | 5.81 | 1.03 |
| 05/14 | 2,066 | 2,067 | 1,940 | 2,008 | -3% | 30,900 | 113億9657万 | -8.06% | 6.07 | 1.08 |
| 05/13 | 2,129 | 2,129 | 2,041 | 2,070 | -9.17% | 38,900 | 117億4846万 | -5.52% | 6.26 | 1.11 |
| 05/12 | 2,200 | 2,279 | 2,200 | 2,279 | +3.64% | 14,900 | 129億3466万 | +3.73% | 6.89 | 1.22 |
| 05/11 | 2,176 | 2,199 | 2,163 | 2,199 | +0.41% | 4,300 | 124億8061万 | +0.18% | 6.65 | 1.18 |
| 05/08 | 2,193 | 2,230 | 2,184 | 2,190 | -0.95% | 6,500 | 124億2953万 | -0.14% | 6.62 | 1.17 |
| 05/07 | 2,234 | 2,234 | 2,200 | 2,211 | +1.01% | 5,300 | 125億4872万 | +0.91% | 6.68 | 1.19 |
| 05/01 | 2,184 | 2,190 | 2,169 | 2,189 | +1.2% | 3,300 | 124億2385万 | 0% | 6.62 | 1.17 |
| 04/30 | 2,227 | 2,227 | 2,163 | 2,163 | -1.23% | 4,700 | 122億7629万 | -1.05% | 6.54 | 1.16 |
| 04/28 | 2,155 | 2,250 | 2,152 | 2,190 | +0.6% | 5,000 | 124億2953万 | +0.23% | 6.62 | 1.17 |
| 04/27 | 2,121 | 2,177 | 2,115 | 2,177 | +2.54% | 10,600 | 123億5575万 | -0.18% | 6.58 | 1.17 |
| 04/24 | 2,150 | 2,165 | 2,123 | 2,123 | -1.67% | 3,800 | 120億4926万 | -2.44% | 6.42 | 1.14 |
| 04/23 | 2,176 | 2,195 | 2,145 | 2,159 | -1.01% | 5,700 | 122億5359万 | -0.87% | 6.53 | 1.16 |
| 04/22 | 2,201 | 2,234 | 2,180 | 2,181 | -2.37% | 5,700 | 123億7845万 | -0.14% | 6.59 | 1.17 |
| 04/21 | 2,139 | 2,258 | 2,126 | 2,234 | +3.62% | 13,900 | 126億7925万 | +2.24% | 6.75 | 1.2 |
| 04/20 | 2,161 | 2,177 | 2,138 | 2,156 | -0.23% | 5,800 | 122億3656万 | -1.33% | 6.52 | 1.16 |
| 04/17 | 2,113 | 2,166 | 2,113 | 2,161 | +2.27% | 4,000 | 122億6494万 | -1.19% | 6.53 | 1.16 |
| 04/16 | 2,171 | 2,171 | 2,110 | 2,113 | -2.27% | 14,100 | 119億9251万 | -3.47% | 6.39 | 1.13 |
| 04/15 | 2,175 | 2,178 | 2,141 | 2,162 | +1.03% | 6,100 | 122億7061万 | -1.59% | 6.54 | 1.16 |
| 04/14 | 2,178 | 2,178 | 2,112 | 2,140 | -2.68% | 7,100 | 121億4575万 | -2.77% | 6.47 | 1.15 |
| 04/13 | 2,235 | 2,235 | 2,120 | 2,199 | -0.05% | 14,300 | 124億8061万 | -0.14% | 6.65 | 1.18 |
| 04/10 | 2,245 | 2,276 | 2,200 | 2,200 | -2.35% | 9,900 | 124億8628万 | -0.23% | 6.65 | 1.18 |
| 04/09 | 2,275 | 2,275 | 2,253 | 2,253 | -0.97% | 3,900 | 127億8709万 | +2.04% | 6.81 | 1.21 |
| 04/08 | 2,291 | 2,307 | 2,270 | 2,275 | -0.78% | 3,800 | 129億1195万 | +3.17% | 6.88 | 1.22 |
| 04/07 | 2,252 | 2,293 | 2,252 | 2,293 | +1.01% | 1,900 | 130億1411万 | +3.99% | 6.93 | 1.23 |
| 04/06 | 2,250 | 2,300 | 2,246 | 2,270 | +3.18% | 9,100 | 128億8358万 | +2.85% | 6.86 | 1.22 |
| 04/03 | 2,204 | 2,258 | 2,200 | 2,200 | -0.63% | 10,300 | 124億8628万 | -0.45% | 6.65 | 1.18 |
| 04/02 | 2,234 | 2,256 | 2,180 | 2,214 | -0.49% | 10,600 | 125億6574万 | -0.05% | 6.69 | 1.19 |
| 04/01 | 2,197 | 2,239 | 2,193 | 2,225 | +3.2% | 6,400 | 126億2817万 | +0.36% | 6.73 | 1.19 |
| 03/31 | 2,114 | 2,171 | 2,100 | 2,156 | +1.7% | 7,400 | 122億3656万 | -2.84% | 6.61 | 1.24 |
| 03/30 | 2,100 | 2,136 | 2,073 | 2,120 | -2.26% | 12,500 | 120億3224万 | -4.68% | 6.5 | 1.22 |
| 03/27 | 2,124 | 2,169 | 2,116 | 2,169 | +2.46% | 7,200 | 123億1034万 | -2.87% | 6.65 | 1.25 |
| 03/26 | 2,100 | 2,150 | 2,085 | 2,117 | -1.4% | 8,500 | 120億1521万 | -5.41% | 6.49 | 1.22 |
| 03/25 | 2,119 | 2,160 | 2,104 | 2,147 | +2.73% | 12,000 | 121億8548万 | -4.32% | 6.58 | 1.23 |
| 03/24 | 2,130 | 2,130 | 2,076 | 2,090 | +2.65% | 8,700 | 118億6197万 | -7.15% | 6.41 | 1.2 |
| 03/23 | 2,081 | 2,116 | 2,036 | 2,036 | -6.65% | 24,100 | 115億5549万 | -9.83% | 6.24 | 1.17 |
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 | |
| 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 | 2,190 2026/8/17 | 6,400 | 124億8209万 | +4.99% 2,086 | |||
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）
- 2026/08/17 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
585円（2020/03/17） - 274%（3.74倍）
2,190円（8/17）
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。
