LA HD（2986）の時価総額の推移
- 2021年12月30日
- 108億1744万
- 2022年12月30日
- 194億1082万
- 2023年12月29日
- 283億2850万
- 2024年12月30日
- 352億2798万
- 2025年12月30日
- 639億3707万
2026/02/12～2026/07/09
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/09 | 2,965 | 2,994 | 2,940 | 2,966 | +0.03% | 94,000 | 226億3080万 | +4.92% | 5.85 | 2.33 |
| 07/08 | 2,980 | 3,005 | 2,920 | 2,965 | -1.1% | 163,700 | 226億2317万 | +5.33% | 5.85 | 2.33 |
| 07/07 | 2,976 | 3,005 | 2,865 | 2,998 | +0.77% | 205,000 | 228億7496万 | +6.77% | 5.92 | 2.36 |
| 07/06 | 2,922 | 3,005 | 2,908 | 2,975 | +3.59% | 248,300 | 226億9947万 | +6.17% | 5.87 | 2.34 |
| 07/03 | 2,767 | 2,872 | 2,755 | 2,872 | +3.79% | 244,700 | 219億1357万 | +2.61% | 5.67 | 2.26 |
| 07/02 | 2,728 | 2,815 | 2,717 | 2,767 | +1.43% | 204,900 | 211億1241万 | -1.39% | 5.46 | 2.18 |
| 07/01 | 2,775 | 2,795 | 2,688 | 2,728 | -1.84% | 165,200 | 208億1484万 | -3.09% | 5.38 | 2.15 |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/30 | 2,795 | 2,819 | 2,758 | 2,779 | +0.25% | 154,600 | 212億397万 | -1.66% | 5.48 | 2.19 |
| 06/29 | 2,812 | 2,820 | 2,728 | 2,772 | -2.39% | 262,500 | 211億5056万 | -2.22% | 5.47 | 2.18 |
| 06/26 | 2,853 | 2,883 | 2,803 | 2,840 | -0.47% | 339,900 | 650億823万 | -0.18% | 5.6 | 2.23 |
| 06/25 | 2,857 | 2,863 | 2,820 | 2,853 | +1.66% | 96,000 | 653億1344万 | +0.08% | 5.63 | 2.24 |
| 06/24 | 2,853 | 2,890 | 2,807 | 2,807 | -0.94% | 190,200 | 642億4523万 | -1.66% | 5.54 | 2.21 |
| 06/23 | 2,930 | 2,943 | 2,833 | 2,833 | -3.19% | 177,600 | 648億5563万 | -0.83% | 5.59 | 2.23 |
| 06/22 | 2,947 | 2,983 | 2,897 | 2,927 | +1.04% | 141,900 | 669億9205万 | +2.26% | 5.77 | 2.3 |
| 06/19 | 2,927 | 2,953 | 2,863 | 2,897 | -1.03% | 216,900 | 663億535万 | +1.25% | 5.72 | 2.28 |
| 06/18 | 2,923 | 2,983 | 2,897 | 2,927 | +1.86% | 194,400 | 669億9205万 | +2.33% | 5.77 | 2.3 |
| 06/17 | 2,843 | 2,923 | 2,830 | 2,873 | +2.5% | 244,800 | 657億7124万 | +0.5% | 5.67 | 2.26 |
| 06/16 | 2,830 | 2,843 | 2,790 | 2,803 | -1.52% | 147,300 | 641億6893万 | -2.02% | 5.53 | 2.21 |
| 06/15 | 2,817 | 2,847 | 2,807 | 2,847 | +3.26% | 153,300 | 651億6084万 | -0.64% | 5.62 | 2.24 |
| 06/12 | 2,707 | 2,773 | 2,687 | 2,757 | +3.12% | 236,100 | 631億72万 | -3.98% | 5.44 | 2.17 |
| 06/11 | 2,687 | 2,727 | 2,627 | 2,673 | -0.74% | 348,300 | 611億9320万 | -7.18% | 5.28 | 2.1 |
| 06/10 | 2,683 | 2,720 | 2,630 | 2,693 | +0.37% | 297,300 | 616億5100万 | -6.9% | 5.31 | 2.12 |
| 06/09 | 2,727 | 2,733 | 2,670 | 2,683 | -0.25% | 176,400 | 614億2210万 | -7.66% | 5.29 | 2.11 |
| 06/08 | 2,693 | 2,723 | 2,660 | 2,690 | -1.82% | 304,200 | 615億7470万 | -7.85% | 5.31 | 2.12 |
| 06/05 | 2,713 | 2,770 | 2,700 | 2,740 | +2.37% | 225,000 | 627億1921万 | -6.58% | 5.41 | 2.16 |
| 06/04 | 2,783 | 2,797 | 2,677 | 2,677 | -4.4% | 376,500 | 612億6950万 | -9.11% | 5.28 | 2.11 |
| 06/03 | 2,863 | 2,863 | 2,727 | 2,800 | -1.18% | 375,000 | 640億9263万 | -5.37% | 5.52 | 2.2 |
| 06/02 | 2,893 | 2,893 | 2,760 | 2,833 | -2.63% | 450,900 | 648億5563万 | -4.63% | 5.59 | 2.23 |
| 06/01 | 3,033 | 3,033 | 2,910 | 2,910 | -3.96% | 294,900 | 666億1055万 | -2.35% | 5.74 | 2.29 |
| 05/29 | 3,017 | 3,063 | 3,017 | 3,030 | +0.78% | 293,100 | 693億5738万 | +1.44% | 5.98 | 2.38 |
| 05/28 | 3,003 | 3,040 | 2,950 | 3,007 | +0.56% | 222,000 | 688億2327万 | +0.59% | 5.93 | 2.37 |
| 05/27 | 3,023 | 3,023 | 2,987 | 2,990 | -0.99% | 138,300 | 684億4177万 | -0.03% | 5.9 | 2.35 |
| 05/26 | 3,030 | 3,037 | 2,983 | 3,020 | +0.22% | 138,900 | 691億2847万 | +0.9% | 5.96 | 2.38 |
| 05/25 | 3,003 | 3,033 | 2,950 | 3,013 | +1.12% | 221,100 | 689億7587万 | +0.71% | 5.95 | 2.37 |
| 05/22 | 2,937 | 2,993 | 2,913 | 2,980 | +1.02% | 222,300 | 682億1287万 | -0.37% | 5.88 | 2.34 |
| 05/21 | 2,913 | 2,967 | 2,897 | 2,950 | +2.31% | 182,400 | 675億2616万 | -1.44% | 5.82 | 2.32 |
| 05/20 | 2,927 | 2,937 | 2,847 | 2,883 | -1.93% | 283,200 | 660億14万 | -3.79% | 5.69 | 2.27 |
| 05/19 | 2,917 | 2,987 | 2,907 | 2,940 | +1.38% | 233,400 | 672億9726万 | -2.1% | 5.8 | 2.31 |
| 05/18 | 2,867 | 2,927 | 2,820 | 2,900 | +0.81% | 253,500 | 663億8165万 | -3.65% | 5.72 | 2.28 |
| 05/15 | 2,920 | 3,010 | 2,840 | 2,877 | -1.37% | 428,100 | 658億4754万 | -4.62% | 5.68 | 2.26 |
| 05/14 | 2,890 | 2,947 | 2,870 | 2,917 | +0.46% | 256,800 | 667億6315万 | -3.55% | 5.76 | 2.29 |
| 05/13 | 2,917 | 2,920 | 2,880 | 2,903 | -0.46% | 192,300 | 664億5795万 | -4.15% | 5.73 | 2.28 |
| 05/12 | 2,977 | 2,993 | 2,913 | 2,917 | -2.23% | 322,500 | 667億6315万 | -3.84% | 5.76 | 2.29 |
| 05/11 | 2,970 | 3,013 | 2,960 | 2,983 | 0% | 160,800 | 682億8917万 | -1.83% | 5.89 | 2.35 |
| 05/08 | 3,020 | 3,027 | 2,963 | 2,983 | -1.1% | 183,600 | 682億8917万 | -1.73% | 5.89 | 2.35 |
| 05/07 | 3,003 | 3,023 | 2,980 | 3,017 | +0.56% | 219,300 | 690億5217万 | -0.6% | 5.95 | 2.37 |
| 05/01 | 3,020 | 3,020 | 2,980 | 3,000 | -0.22% | 151,800 | 686億7067万 | -1.28% | 5.92 | 2.36 |
| 04/30 | 3,037 | 3,037 | 2,990 | 3,007 | -1.2% | 186,900 | 688億2327万 | -1.13% | 5.93 | 2.37 |
| 04/28 | 3,027 | 3,047 | 3,003 | 3,043 | +0.33% | 293,100 | 696億6258万 | -0.05% | 6.01 | 2.39 |
| 04/27 | 3,037 | 3,040 | 3,007 | 3,033 | -0.33% | 228,900 | 694億3368万 | -0.42% | 5.99 | 2.39 |
| 04/24 | 3,097 | 3,110 | 3,033 | 3,043 | -1.72% | 162,600 | 696億6258万 | +0.04% | 6.01 | 2.39 |
| 04/23 | 3,083 | 3,107 | 3,067 | 3,097 | +1.31% | 148,500 | 708億8339万 | +1.73% | 6.11 | 2.44 |
| 04/22 | 3,097 | 3,097 | 3,040 | 3,057 | -1.29% | 136,500 | 699億6778万 | +0.32% | 6.03 | 2.4 |
| 04/21 | 3,090 | 3,100 | 3,050 | 3,097 | +0.76% | 160,500 | 708億8339万 | +1.66% | 6.11 | 2.44 |
| 04/20 | 3,063 | 3,073 | 3,037 | 3,073 | +0.77% | 213,000 | 703億4929万 | +0.96% | 6.06 | 2.42 |
| 04/17 | 3,057 | 3,057 | 2,990 | 3,050 | +0.22% | 168,900 | 698億1518万 | +0.16% | 6.02 | 2.4 |
| 04/16 | 3,023 | 3,063 | 3,020 | 3,043 | +1.44% | 178,200 | 696億6258万 | -0.05% | 6.01 | 2.39 |
| 04/15 | 3,000 | 3,033 | 2,980 | 3,000 | +0.78% | 185,700 | 686億7067万 | -1.64% | 5.92 | 2.36 |
| 04/14 | 3,050 | 3,073 | 2,970 | 2,977 | -1.98% | 459,300 | 681億3656万 | -2.6% | 5.87 | 2.34 |
| 04/13 | 3,027 | 3,057 | 3,003 | 3,037 | -0.33% | 177,000 | 695億998万 | -0.7% | 5.99 | 2.39 |
| 04/10 | 3,080 | 3,080 | 3,040 | 3,047 | 0% | 124,800 | 697億3888万 | -0.53% | 6.01 | 2.4 |
| 04/09 | 3,110 | 3,110 | 3,037 | 3,047 | -1.51% | 183,000 | 697億3888万 | -0.63% | 6.01 | 2.4 |
| 04/08 | 3,137 | 3,147 | 3,080 | 3,093 | +0.87% | 260,700 | 708億709万 | +0.96% | 6.1 | 2.43 |
| 04/07 | 3,097 | 3,133 | 3,047 | 3,067 | 0% | 176,400 | 701億9669万 | +0.09% | 6.05 | 2.41 |
| 04/06 | 3,053 | 3,073 | 3,040 | 3,067 | +1.1% | 144,300 | 701億9669万 | -0.17% | 6.05 | 2.41 |
| 04/03 | 3,033 | 3,090 | 3,017 | 3,033 | +0.55% | 135,300 | 694億3368万 | -1.58% | 5.99 | 2.39 |
| 04/02 | 3,070 | 3,140 | 2,983 | 3,017 | -1.2% | 296,400 | 690億5217万 | -2.5% | 5.95 | 2.37 |
| 04/01 | 3,023 | 3,060 | 2,977 | 3,053 | +4.45% | 259,800 | 698億9148万 | -1.54% | 6.02 | 2.4 |
| 03/31 | 2,967 | 2,990 | 2,907 | 2,923 | -1.46% | 321,600 | 669億1575万 | -5.79% | 5.77 | 2.3 |
| 03/30 | 3,007 | 3,007 | 2,957 | 2,967 | -4.09% | 263,700 | 679億766万 | -4.82% | 5.85 | 2.33 |
| 03/27 | 3,050 | 3,113 | 3,050 | 3,093 | +0.65% | 166,800 | 708億709万 | -1.2% | 6.1 | 2.43 |
| 03/26 | 3,113 | 3,113 | 3,050 | 3,073 | -1.07% | 165,000 | 703億4929万 | -2.09% | 6.06 | 2.42 |
| 03/25 | 3,083 | 3,133 | 3,077 | 3,107 | +1.64% | 165,000 | 711億1229万 | -1.28% | 6.13 | 2.44 |
| 03/24 | 3,030 | 3,083 | 3,010 | 3,057 | +3.97% | 218,100 | 699億6778万 | -3.06% | 6.03 | 2.4 |
| 03/23 | 3,000 | 3,030 | 2,907 | 2,940 | -4.55% | 506,400 | 672億9726万 | -6.99% | 5.8 | 2.31 |
| 03/19 | 3,120 | 3,157 | 3,050 | 3,080 | -2.84% | 259,800 | 705億189万 | -3.21% | 6.08 | 2.42 |
| 03/18 | 3,090 | 3,180 | 3,087 | 3,170 | +4.28% | 240,600 | 725億6201万 | -0.78% | 6.26 | 2.49 |
| 03/17 | 3,097 | 3,107 | 3,040 | 3,040 | -0.33% | 93,000 | 695億8628万 | -5.15% | 6 | 2.39 |
| 03/16 | 3,063 | 3,083 | 3,023 | 3,050 | -1.19% | 165,300 | 698億1518万 | -5.28% | 6.02 | 2.4 |
| 03/13 | 3,053 | 3,087 | 3,033 | 3,087 | +0.54% | 189,000 | 706億5449万 | -4.7% | 6.09 | 2.43 |
| 03/12 | 3,137 | 3,140 | 3,057 | 3,070 | -2.64% | 292,800 | 702億7299万 | -5.68% | 6.06 | 2.42 |
| 03/11 | 3,153 | 3,183 | 3,137 | 3,153 | 0% | 161,100 | 721億8050万 | -3.45% | 6.22 | 2.48 |
| 03/10 | 3,100 | 3,170 | 3,070 | 3,153 | +3.96% | 272,400 | 721億8050万 | -3.6% | 6.22 | 2.48 |
| 03/09 | 3,037 | 3,053 | 2,923 | 3,033 | -3.91% | 646,200 | 694億3368万 | -7.46% | 5.99 | 2.39 |
| 03/06 | 3,080 | 3,163 | 3,070 | 3,157 | +1.39% | 191,400 | 722億5681万 | -3.85% | 6.23 | 2.48 |
| 03/05 | 3,083 | 3,163 | 3,080 | 3,113 | +3.89% | 424,500 | 712億6490万 | -5.14% | 6.14 | 2.45 |
| 03/04 | 3,083 | 3,093 | 2,920 | 2,997 | -3.33% | 500,700 | 685億9437万 | -8.72% | 5.91 | 2.36 |
| 03/03 | 3,227 | 3,257 | 3,083 | 3,100 | -5.1% | 642,900 | 709億5969万 | -5.66% | 6.12 | 2.44 |
| 03/02 | 3,267 | 3,300 | 3,203 | 3,267 | -1.71% | 268,800 | 747億7473万 | -0.62% | 6.45 | 2.57 |
| 02/27 | 3,350 | 3,360 | 3,273 | 3,323 | 0% | 240,600 | 760億7184万 | +1.35% | 6.56 | 2.61 |
| 02/26 | 3,230 | 3,363 | 3,200 | 3,323 | +3.75% | 693,300 | 760億7184万 | +1.72% | 6.56 | 2.61 |
| 02/25 | 3,153 | 3,257 | 3,153 | 3,203 | +3.22% | 391,800 | 733億2502万 | -1.68% | 6.32 | 2.52 |
| 02/24 | 3,247 | 3,247 | 3,040 | 3,103 | -4.81% | 678,000 | 710億3599万 | -4.6% | 6.12 | 2.44 |
| 02/20 | 3,310 | 3,323 | 3,227 | 3,260 | -1.71% | 426,900 | 746億2213万 | +0.25% | 6.43 | 2.56 |
| 02/19 | 3,310 | 3,333 | 3,277 | 3,317 | +0.81% | 269,700 | 759億1924万 | +2.15% | 6.54 | 2.61 |
| 02/18 | 3,283 | 3,327 | 3,230 | 3,290 | +0.51% | 367,500 | 753億884万 | +1.67% | 6.49 | 2.59 |
| 02/17 | 3,267 | 3,313 | 3,183 | 3,273 | +0.2% | 477,600 | 749億2733万 | +1.37% | 6.46 | 2.57 |
| 02/16 | 3,313 | 3,313 | 3,107 | 3,267 | +0.1% | 844,800 | 747億7473万 | +1.48% | 6.45 | 2.57 |
| 02/13 | 3,500 | 3,957 | 3,187 | 3,263 | -5.87% | 2,753,700 | 746億9843万 | +1.72% | 6.44 | 2.57 |
| 02/12 | 3,417 | 3,470 | 3,377 | 3,467 | +1.76% | 342,600 | 793億5278万 | +8.43% | 6.84 | 2.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 108億1744万 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 | 194億1082万 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 | 283億2850万 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 | 352億2798万 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 | 639億3707万 12/30 |
| 最新 | 2,966 2026/7/9 | 94,000 | 678億9240万 | |||
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。
