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
09/29	536	539	525	531	-0.75%	29,900	-	-0.75%	-	-
09/28	543	543	533	535	-0.19%	12,300	-	0%	-	-
09/25	539	540	531	536	+0.75%	9,500	-	0%	-	-
09/24	528	542	528	532	+0.95%	21,400	-	-0.75%	-	-
09/18	521	529	517	527	+0.96%	10,900	-	-1.86%	-	-
09/17	516	524	516	522	+1.16%	15,300	-	-2.97%	-	-
09/16	521	527	514	516	-1.34%	47,700	-	-4.44%	-	-
09/15	527	535	523	523	-1.32%	11,600	-	-3.51%	-	-
09/14	534	540	520	530	+1.15%	52,400	-	-2.39%	-	-
09/11	503	534	500	524	+2.34%	144,600	-	-3.68%	-	-
09/10	514	519	510	512	-0.39%	16,100	-	-6.06%	-	-
09/09	529	529	505	514	-2.84%	71,800	-	-6.03%	-	-
09/08	533	543	529	529	-1.49%	11,000	-	-3.64%	-	-
09/07	541	541	530	537	-2.54%	42,600	-	-2.36%	-	-
09/04	521	551	521	551	+5.35%	52,200	-	+0.18%	-	-
09/03	539	539	521	523	-2.97%	41,000	-	-5.08%	-	-
09/02	549	549	539	539	-2%	24,700	-	-2.53%	-	-
09/01	552	553	547	550	-0.18%	14,100	-	-0.72%	-	-
08/31	550	555	547	551	+0.55%	9,600	-	-0.72%	-	-
08/28	551	562	548	548	-0.36%	24,200	-	-1.62%	-	-
08/27	555	565	550	550	-0.9%	22,500	-	-1.43%	-	-
08/26	559	560	553	555	+0.36%	15,200	-	-0.72%	-	-
08/25	544	553	544	553	+1.65%	18,600	-	-1.25%	-	-
08/24	550	555	544	544	+0.74%	57,300	-	-3.03%	-	-
08/21	543	548	540	540	-0.37%	13,800	-	-3.91%	-	-
08/20	550	551	540	542	+0.18%	31,700	-	-3.9%	-	-
08/19	549	549	541	541	-1.64%	19,400	-	-4.59%	-	-
08/18	553	556	550	550	-0.72%	25,100	-	-3.34%	-	-
08/17	567	567	554	554	-1.42%	22,000	-	-2.98%	-	-
08/14	562	568	560	562	+0.18%	12,000	-	-1.75%	-	-
08/13	562	565	560	561	-0.53%	7,700	-	-2.26%	-	-
08/12	564	564	553	564	+1.81%	17,200	-	-1.91%	-	-
08/10	552	554	552	554	+0.36%	12,700	-	-3.82%	-	-
08/07	553	554	551	552	0%	18,500	-	-4.5%	-	-
08/06	554	556	550	552	-0.9%	5,200	-	-4.66%	-	-
08/05	555	557	552	557	+0.54%	14,700	-	-3.97%	-	-
08/04	552	560	547	554	-0.36%	14,300	-	-4.65%	-	-
08/03	550	557	542	556	-0.36%	21,500	-	-4.3%	-	-
07/31	563	568	549	558	-0.36%	20,300	-	-3.96%	-	-
07/30	556	564	556	560	-1.23%	11,600	-	-3.78%	-	-
07/29	571	577	567	567	-0.7%	13,900	-	-2.41%	-	-
07/28	578	583	571	571	-1.89%	9,800	-	-1.55%	-	-
07/27	581	588	578	582	-0.85%	13,900	-	+0.52%	-	-
07/24	588	588	578	587	-0.34%	8,300	-	+1.56%	-	-
07/23	578	589	577	589	+1.55%	8,300	-	+2.08%	-	-
07/22	574	581	574	580	+1.22%	4,800	-	+0.69%	-	-
07/21	566	579	566	573	+1.42%	19,300	-	-0.35%	-	-
07/17	574	579	565	565	-4.24%	72,000	-	-1.57%	-	-
07/16	586	594	586	590	-0.17%	5,400	-	+2.61%	-	-
07/15	590	596	590	591	-0.34%	4,500	-	+2.96%	-	-
07/14	591	596	591	593	-0.34%	3,300	-	+3.31%	-	-
07/13	591	602	588	595	-0.83%	13,400	-	+3.84%	-	-
07/10	592	603	591	600	+1.35%	9,200	-	+5.08%	-	-
07/09	591	600	591	592	-0.5%	5,500	-	+3.86%	-	-
07/08	590	600	590	595	-0.17%	3,500	-	+4.57%	-	-
07/07	594	611	592	596	-0.33%	14,100	-	+4.93%	-	-
07/06	589	599	587	598	+1.53%	7,800	-	+5.47%	-	-
07/03	581	594	581	589	-0.17%	6,000	-	+3.88%	-	-
07/02	575	590	575	590	+2.08%	15,100	-	+4.06%	-	-
07/01	568	580	568	578	+0.52%	10,500	-	+1.94%	-	-
06/30	570	575	563	575	+1.77%	8,500	-	+1.41%	-	-
06/29	550	571	550	565	+1.44%	24,300	-	-0.7%	-	-
06/26	557	561	557	557	-1.07%	10,000	-	-2.28%	-	-
06/25	542	563	542	563	+3.87%	15,500	-	-1.4%	-	-
06/24	550	552	534	542	-1.09%	32,100	-	-5.24%	-	-
06/23	555	565	547	548	-0.54%	18,300	-	-4.36%	-	-
06/22	551	557	549	551	+0.18%	21,800	-	-4.01%	-	-
06/19	573	573	545	550	-2.31%	40,300	-	-4.35%	-	-
06/18	556	570	556	563	+1.44%	14,500	-	-2.26%	-	-
06/17	550	565	550	555	+0.54%	20,700	-	-3.81%	-	-
06/16	570	570	540	552	-2.82%	89,300	-	-4.5%	-	-
06/15	583	586	566	568	-1.9%	33,100	-	-1.9%	-	-
06/12	582	605	569	579	+1.05%	77,900	-	-0.17%	-	-
06/11	578	579	571	573	0%	15,400	-	-1.21%	-	-
06/10	567	580	567	573	+0.53%	8,300	-	-1.21%	-	-
06/09	566	582	566	570	+1.06%	7,400	-	-1.72%	-	-
06/08	575	575	564	564	-2.08%	7,100	-	-2.76%	-	-
06/05	560	580	560	576	+2.86%	21,600	-	-0.86%	-	-
06/04	571	571	560	560	-2.27%	11,900	-	-3.61%	-	-
06/03	580	580	568	573	0%	8,900	-	-1.72%	-	-
06/02	583	588	569	573	-1.88%	20,900	-	-1.88%	-	-
06/01	582	594	579	584	0%	7,000	-	-0.17%	-	-
05/29	584	597	577	584	-0.85%	13,300	-	-0.34%	-	-
05/28	600	600	586	589	-1.67%	7,300	-	+0.17%	-	-
05/27	604	604	585	599	-1.16%	10,600	-	+1.7%	-	-
05/26	590	606	590	606	+2.19%	22,700	-	+2.89%	-	-
05/25	588	600	582	593	+0.34%	32,200	-	+0.51%	-	-
05/22	583	591	577	591	+1.72%	9,600	-	0%	-	-
05/21	583	583	565	581	+1.4%	14,500	-	-2.02%	-	-
05/20	589	589	567	573	-1.04%	40,700	-	-3.54%	-	-
05/19	573	600	564	579	+2.48%	56,300	-	-2.85%	-	-
05/18	587	587	555	565	-2.08%	39,100	-	-5.52%	-	-
05/15	589	589	571	577	-1.2%	13,100	-	-3.83%	-	-
05/14	596	596	570	584	+1.39%	16,200	-	-2.83%	-	-
05/13	580	594	573	576	-0.69%	6,700	-	-4.16%	-	-
05/12	607	607	580	580	-1.19%	18,000	-	-3.65%	-	-
05/11	582	591	580	587	+0.86%	8,500	-	-2.49%	-	-
05/08	582	585	569	582	+1.39%	44,600	-	-3.32%	-	-
05/07	578	583	571	574	+0.17%	6,300	-	-4.49%	-	-
05/01	585	586	573	573	+1.42%	8,200	-	-4.82%	-	-

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 7月期	1,473 5,890 7/21	950 3,800 7/30	9,856,800 2,464,200 7/21	84億1092万	54億2640万	59億4377万 7/30
2022年 7月期	1,743 6,970 11/24	433 1,730 6/17	505,600 126,400 12/14	103億3616万	51億3308万	54億3719万 7/29
2023年 7月期	615 2,460 9/12	245 980 12/20	379,200 94,800 6/12	73億103万	58億2884万	71億6596万 7/31
2024年 7月期	412 1,648 7/29	224 895 3/5 895 3/4	1,188,400 297,100 9/11	98億4778万	53億2865万	87億7215万 7/31
2025年 7月期	678 1,356 12/23	259 1,034 8/5	786,200 393,100 3/10	162億582万	61億7877万	143億8588万 7/31
2026年 7月期	824 1,647 9/18	534 6/24	446,600 223,300 9/12	197億1195万	-	133億7621万 7/31
最新	531 2026/9/29		29,900	127億2913万

ランドネット（2991）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート