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
10/02	2,868	2,875	2,787	2,795	-3.29%	369,300	-	-2.14%	-	-
10/01	2,895	2,901	2,860	2,890	-0.65%	138,700	-	+1.16%	-	-
09/30	2,893	2,928	2,892	2,909	+0.55%	123,300	-	+1.89%	-	-
09/29	2,904	2,908	2,871	2,893	-0.38%	104,000	-	+1.44%	-	-
09/28	2,948	2,955	2,897	2,904	-1.12%	121,900	-	+1.93%	-	-
09/25	2,944	2,950	2,917	2,937	+0.38%	104,500	-	+3.31%	-	-
09/24	2,960	2,965	2,915	2,926	-0.98%	102,000	-	+3.1%	-	-
09/18	2,980	2,991	2,955	2,955	-0.61%	118,900	-	+4.27%	-	-
09/17	2,945	2,990	2,941	2,973	+2.09%	216,700	-	+5.09%	-	-
09/16	2,822	2,934	2,821	2,912	+3.23%	215,100	-	+3.19%	-	-
09/15	2,833	2,844	2,815	2,821	-0.25%	85,700	-	+0.18%	-	-
09/14	2,782	2,829	2,775	2,828	+1.54%	85,300	-	+0.57%	-	-
09/11	2,761	2,796	2,740	2,785	-0.64%	93,800	-	-0.71%	-	-
09/10	2,777	2,805	2,754	2,803	+0.21%	84,000	-	-0.04%	-	-
09/09	2,791	2,803	2,766	2,797	-0.21%	134,200	-	-0.11%	-	-
09/08	2,829	2,844	2,790	2,803	-1.41%	165,200	-	+0.29%	-	-
09/07	2,841	2,884	2,825	2,843	+0.49%	104,300	-	+1.94%	-	-
09/04	2,784	2,843	2,781	2,829	+1.62%	102,000	-	+1.58%	-	-
09/03	2,780	2,796	2,761	2,784	+0.18%	101,400	-	+0.14%	-	-
09/02	2,830	2,830	2,779	2,779	-2.22%	170,700	-	+0.11%	-	-
09/01	2,855	2,870	2,836	2,842	-0.46%	84,800	-	+2.49%	-	-
08/31	2,860	2,873	2,822	2,855	+0.32%	132,200	-	+3.11%	-	-
08/28	2,843	2,859	2,825	2,846	+0.11%	74,100	-	+3%	-	-
08/27	2,840	2,870	2,817	2,843	-0.14%	149,300	-	+3.04%	-	-
08/26	2,833	2,893	2,831	2,847	+0.6%	137,200	-	+3.38%	-	-
08/25	2,836	2,842	2,812	2,830	-0.18%	63,100	-	+2.91%	-	-
08/24	2,834	2,874	2,821	2,835	+0.43%	122,500	-	+3.32%	-	-
08/21	2,810	2,831	2,800	2,823	0%	69,400	-	+2.99%	-	-
08/20	2,797	2,824	2,771	2,823	+2.17%	107,400	-	+2.95%	-	-
08/19	2,795	2,802	2,744	2,763	-1.39%	136,500	-	+0.8%	-	-
08/18	2,855	2,856	2,777	2,802	-1.06%	162,300	-	+2.3%	-	-
08/17	2,851	2,858	2,820	2,832	+0.21%	106,900	-	+3.43%	-	-
08/14	2,805	2,873	2,805	2,826	+0.78%	206,400	-	+3.03%	-	-
08/13	2,770	2,809	2,725	2,804	+1.41%	304,800	-	+2%	-	-
08/12	2,669	2,829	2,644	2,765	+1.69%	591,300	-	+0.29%	-	-
08/10	2,675	2,750	2,660	2,719	+2.45%	349,600	-	-1.66%	-	-
08/07	2,741	2,741	2,642	2,654	-3.17%	247,600	-	-4.22%	-	-
08/06	2,730	2,764	2,726	2,741	+0.99%	126,300	-	-1.26%	-	-
08/05	2,699	2,739	2,680	2,714	+1.65%	160,500	-	-2.2%	-	-
08/04	2,670	2,688	2,656	2,670	+0.19%	120,600	-	-3.89%	-	-
08/03	2,720	2,720	2,635	2,665	-2.74%	257,100	-	-4.21%	-	-
07/31	2,720	2,759	2,665	2,740	+1.86%	184,800	-	-1.76%	-	-
07/30	2,682	2,699	2,650	2,690	+0.3%	168,800	-	-3.69%	-	-
07/29	2,712	2,720	2,663	2,682	-1.18%	231,900	-	-4.15%	-	-
07/28	2,750	2,760	2,691	2,714	-1.31%	182,700	-	-3.21%	-	-
07/27	2,731	2,754	2,708	2,750	+1.66%	138,600	-	-2.24%	-	-
07/24	2,710	2,728	2,685	2,705	-1.06%	99,900	-	-4.04%	-	-
07/23	2,734	2,769	2,721	2,734	0%	61,400	-	-3.29%	-	-
07/22	2,741	2,771	2,716	2,734	-0.26%	111,300	-	-3.49%	-	-
07/21	2,681	2,757	2,675	2,741	+2.85%	192,600	-	-3.35%	-	-
07/17	2,770	2,783	2,622	2,665	-4.07%	541,300	-	-6.16%	-	-
07/16	2,839	2,866	2,768	2,778	-2.01%	136,300	-	-2.32%	-	-
07/15	2,808	2,848	2,780	2,835	+1.21%	124,100	-	-0.18%	-	-
07/14	2,734	2,804	2,700	2,801	+3.66%	190,100	-	-1.16%	-	-
07/13	2,827	2,844	2,697	2,702	-3.19%	337,600	-	-4.49%	-	-
07/10	2,866	2,876	2,786	2,791	-5.9%	455,000	-	-1.34%	-	-
07/09	2,965	2,994	2,940	2,966	+0.03%	94,000	-	+4.92%	-	-
07/08	2,980	3,005	2,920	2,965	-1.1%	163,700	-	+5.33%	-	-
07/07	2,976	3,005	2,865	2,998	+0.77%	205,000	-	+6.77%	-	-
07/06	2,922	3,005	2,908	2,975	+3.59%	248,300	-	+6.17%	-	-
07/03	2,767	2,872	2,755	2,872	+3.79%	244,700	-	+2.61%	-	-
07/02	2,728	2,815	2,717	2,767	+1.43%	204,900	-	-1.39%	-	-
07/01	2,775	2,795	2,688	2,728	-1.84%	165,200	-	-3.09%	-	-
07/01	株式分割 1→3
06/30	2,795	2,819	2,758	2,779	+0.25%	154,600	-	-1.66%	-	-
06/29	2,812	2,820	2,728	2,772	-2.39%	262,500	-	-2.22%	-	-
06/26	2,853	2,883	2,803	2,840	-0.47%	339,900	-	-0.18%	-	-
06/25	2,857	2,863	2,820	2,853	+1.66%	96,000	-	+0.08%	-	-
06/24	2,853	2,890	2,807	2,807	-0.94%	190,200	-	-1.66%	-	-
06/23	2,930	2,943	2,833	2,833	-3.19%	177,600	-	-0.83%	-	-
06/22	2,947	2,983	2,897	2,927	+1.04%	141,900	-	+2.26%	-	-
06/19	2,927	2,953	2,863	2,897	-1.03%	216,900	-	+1.25%	-	-
06/18	2,923	2,983	2,897	2,927	+1.86%	194,400	-	+2.33%	-	-
06/17	2,843	2,923	2,830	2,873	+2.5%	244,800	-	+0.5%	-	-
06/16	2,830	2,843	2,790	2,803	-1.52%	147,300	-	-2.02%	-	-
06/15	2,817	2,847	2,807	2,847	+3.26%	153,300	-	-0.64%	-	-
06/12	2,707	2,773	2,687	2,757	+3.12%	236,100	-	-3.98%	-	-
06/11	2,687	2,727	2,627	2,673	-0.74%	348,300	-	-7.18%	-	-
06/10	2,683	2,720	2,630	2,693	+0.37%	297,300	-	-6.9%	-	-
06/09	2,727	2,733	2,670	2,683	-0.25%	176,400	-	-7.66%	-	-
06/08	2,693	2,723	2,660	2,690	-1.82%	304,200	-	-7.85%	-	-
06/05	2,713	2,770	2,700	2,740	+2.37%	225,000	-	-6.58%	-	-
06/04	2,783	2,797	2,677	2,677	-4.4%	376,500	-	-9.11%	-	-
06/03	2,863	2,863	2,727	2,800	-1.18%	375,000	-	-5.37%	-	-
06/02	2,893	2,893	2,760	2,833	-2.63%	450,900	-	-4.63%	-	-
06/01	3,033	3,033	2,910	2,910	-3.96%	294,900	-	-2.35%	-	-
05/29	3,017	3,063	3,017	3,030	+0.78%	293,100	-	+1.44%	-	-
05/28	3,003	3,040	2,950	3,007	+0.56%	222,000	-	+0.59%	-	-
05/27	3,023	3,023	2,987	2,990	-0.99%	138,300	-	-0.03%	-	-
05/26	3,030	3,037	2,983	3,020	+0.22%	138,900	-	+0.9%	-	-
05/25	3,003	3,033	2,950	3,013	+1.12%	221,100	-	+0.71%	-	-
05/22	2,937	2,993	2,913	2,980	+1.02%	222,300	-	-0.37%	-	-
05/21	2,913	2,967	2,897	2,950	+2.31%	182,400	-	-1.44%	-	-
05/20	2,927	2,937	2,847	2,883	-1.93%	283,200	-	-3.79%	-	-
05/19	2,917	2,987	2,907	2,940	+1.38%	233,400	-	-2.1%	-	-
05/18	2,867	2,927	2,820	2,900	+0.81%	253,500	-	-3.65%	-	-
05/15	2,920	3,010	2,840	2,877	-1.37%	428,100	-	-4.62%	-	-
05/14	2,890	2,947	2,870	2,917	+0.46%	256,800	-	-3.55%	-	-
05/13	2,917	2,920	2,880	2,903	-0.46%	192,300	-	-4.15%	-	-
05/12	2,977	2,993	2,913	2,917	-2.23%	322,500	-	-3.84%	-	-
05/11	2,970	3,013	2,960	2,983	0%	160,800	-	-1.83%	-	-

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
2021年 12月期	839 2,516 11/24	264 793 1/8 792 1/6	1,629,000 543,000 3/5	134億2919万	41億8301万	108億1206万 12/30
2022年 12月期	1,328 3,985 12/16	623 1,869 3/11	1,003,500 334,500 4/1	218億480万	100億6871万	194億1661万 12/30
2023年 12月期	1,753 5,260 8/15 5,260 8/10	988 2,965 1/13	1,037,700 345,900 1/4	318億6389万	168億969万	283億3475万 12/29
2024年 12月期	2,257 6,770 12/12	1,023 3,070 8/5	2,574,900 858,300 1/18	427億1108万	193億6057万	352億3414万 12/30
2025年 12月期	3,233 9,700 9/16	1,823 5,470 1/6	1,304,400 434,800 8/12	740億1172万	345億954万	639億2944万 12/30
最新	2,795 2026/10/2		369,300	641億730万

LA HD（2986）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート