- 2991
- 2026/09/07
- 時価
- 128億円
- PER 予
- 5.43倍
- 2021年以降
- 2.59-21.63倍
（2021-2025年） - PBR
- 1.02倍
- 2021年以降
- 0.56-3.33倍
（2021-2025年） - 配当 予
- 2.07%
- ROE 予
- 18.8%
- ROA 予
- 5.72%
- 資料
- Link
- CSV,JSON
ランドネット（2991）の時価総額の推移
- 2021年7月30日
- 59億4377万
- 2022年7月29日
- 54億3719万
- 2023年7月31日
- 71億6596万
- 2024年7月31日
- 87億7215万
- 2025年7月31日
- 143億8588万
2026/04/13～2026/09/07
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 | ||||||||||
| 09/07 | 541 | 541 | 530 | 537 | -2.54% | 42,600 | 128億6394万 | -2.36% | 5.43 | 1.02 |
| 09/04 | 521 | 551 | 521 | 551 | +5.35% | 52,200 | 131億9931万 | +0.18% | 5.57 | 1.05 |
| 09/03 | 539 | 539 | 521 | 523 | -2.97% | 41,000 | 125億2856万 | -5.08% | 5.29 | 0.99 |
| 09/02 | 549 | 549 | 539 | 539 | -2% | 24,700 | 129億1185万 | -2.53% | 5.45 | 1.02 |
| 09/01 | 552 | 553 | 547 | 550 | -0.18% | 14,100 | 131億7536万 | -0.72% | 5.56 | 1.05 |
| 08/31 | 550 | 555 | 547 | 551 | +0.55% | 9,600 | 131億9931万 | -0.72% | 5.57 | 1.05 |
| 08/28 | 551 | 562 | 548 | 548 | -0.36% | 24,200 | 131億2744万 | -1.62% | 5.54 | 1.04 |
| 08/27 | 555 | 565 | 550 | 550 | -0.9% | 22,500 | 131億7536万 | -1.43% | 5.56 | 1.05 |
| 08/26 | 559 | 560 | 553 | 555 | +0.36% | 15,200 | 132億9513万 | -0.72% | 5.61 | 1.05 |
| 08/25 | 544 | 553 | 544 | 553 | +1.65% | 18,600 | 132億4722万 | -1.25% | 5.59 | 1.05 |
| 08/24 | 550 | 555 | 544 | 544 | +0.74% | 57,300 | 130億3162万 | -3.03% | 5.5 | 1.03 |
| 08/21 | 543 | 548 | 540 | 540 | -0.37% | 13,800 | 129億3580万 | -3.91% | 5.46 | 1.03 |
| 08/20 | 550 | 551 | 540 | 542 | +0.18% | 31,700 | 129億8371万 | -3.9% | 5.48 | 1.03 |
| 08/19 | 549 | 549 | 541 | 541 | -1.64% | 19,400 | 129億5976万 | -4.59% | 5.47 | 1.03 |
| 08/18 | 553 | 556 | 550 | 550 | -0.72% | 25,100 | 131億7536万 | -3.34% | 5.56 | 1.05 |
| 08/17 | 567 | 567 | 554 | 554 | -1.42% | 22,000 | 132億7118万 | -2.98% | 5.6 | 1.05 |
| 08/14 | 562 | 568 | 560 | 562 | +0.18% | 12,000 | 134億6282万 | -1.75% | 5.68 | 1.07 |
| 08/13 | 562 | 565 | 560 | 561 | -0.53% | 7,700 | 134億3886万 | -2.26% | 5.67 | 1.07 |
| 08/12 | 564 | 564 | 553 | 564 | +1.81% | 17,200 | 135億1073万 | -1.91% | 5.7 | 1.07 |
| 08/10 | 552 | 554 | 552 | 554 | +0.36% | 12,700 | 132億7118万 | -3.82% | 5.6 | 1.05 |
| 08/07 | 553 | 554 | 551 | 552 | 0% | 18,500 | 132億2327万 | -4.5% | 5.58 | 1.05 |
| 08/06 | 554 | 556 | 550 | 552 | -0.9% | 5,200 | 132億2327万 | -4.66% | 5.58 | 1.05 |
| 08/05 | 555 | 557 | 552 | 557 | +0.54% | 14,700 | 133億4304万 | -3.97% | 5.63 | 1.06 |
| 08/04 | 552 | 560 | 547 | 554 | -0.36% | 14,300 | 132億7118万 | -4.65% | 5.6 | 1.05 |
| 08/03 | 550 | 557 | 542 | 556 | -0.36% | 21,500 | 133億1909万 | -4.3% | 5.62 | 1.06 |
| 07/31 | 563 | 568 | 549 | 558 | -0.36% | 20,300 | 133億6700万 | -3.96% | 5.64 | 1.06 |
| 07/30 | 556 | 564 | 556 | 560 | -1.23% | 11,600 | 134億1491万 | -3.78% | 5.66 | 1.06 |
| 07/29 | 571 | 577 | 567 | 567 | -0.7% | 13,900 | 135億8259万 | -2.41% | 5.73 | 1.08 |
| 07/28 | 578 | 583 | 571 | 571 | -1.89% | 9,800 | 136億7841万 | -1.55% | 5.77 | 1.09 |
| 07/27 | 581 | 588 | 578 | 582 | -0.85% | 13,900 | 139億4192万 | +0.52% | 5.89 | 1.11 |
| 07/24 | 588 | 588 | 578 | 587 | -0.34% | 8,300 | 140億6170万 | +1.56% | 5.94 | 1.12 |
| 07/23 | 578 | 589 | 577 | 589 | +1.55% | 8,300 | 141億961万 | +2.08% | 5.96 | 1.12 |
| 07/22 | 574 | 581 | 574 | 580 | +1.22% | 4,800 | 138億9401万 | +0.69% | 5.86 | 1.1 |
| 07/21 | 566 | 579 | 566 | 573 | +1.42% | 19,300 | 137億2632万 | -0.35% | 5.79 | 1.09 |
| 07/17 | 574 | 579 | 565 | 565 | -4.24% | 72,000 | 135億3468万 | -1.57% | 5.71 | 1.07 |
| 07/16 | 586 | 594 | 586 | 590 | -0.17% | 5,400 | 141億3356万 | +2.61% | 5.97 | 1.12 |
| 07/15 | 590 | 596 | 590 | 591 | -0.34% | 4,500 | 141億5752万 | +2.96% | 5.98 | 1.12 |
| 07/14 | 591 | 596 | 591 | 593 | -0.34% | 3,300 | 142億543万 | +3.31% | 6 | 1.13 |
| 07/13 | 591 | 602 | 588 | 595 | -0.83% | 13,400 | 142億5334万 | +3.84% | 6.02 | 1.13 |
| 07/10 | 592 | 603 | 591 | 600 | +1.35% | 9,200 | 143億7312万 | +5.08% | 6.07 | 1.14 |
| 07/09 | 591 | 600 | 591 | 592 | -0.5% | 5,500 | 141億8147万 | +3.86% | 5.99 | 1.13 |
| 07/08 | 590 | 600 | 590 | 595 | -0.17% | 3,500 | 142億5334万 | +4.57% | 6.02 | 1.13 |
| 07/07 | 594 | 611 | 592 | 596 | -0.33% | 14,100 | 142億7729万 | +4.93% | 6.03 | 1.13 |
| 07/06 | 589 | 599 | 587 | 598 | +1.53% | 7,800 | 143億2520万 | +5.47% | 6.05 | 1.14 |
| 07/03 | 581 | 594 | 581 | 589 | -0.17% | 6,000 | 141億961万 | +3.88% | 5.96 | 1.12 |
| 07/02 | 575 | 590 | 575 | 590 | +2.08% | 15,100 | 141億3356万 | +4.06% | 5.97 | 1.12 |
| 07/01 | 568 | 580 | 568 | 578 | +0.52% | 10,500 | 138億4610万 | +1.94% | 5.84 | 1.1 |
| 06/30 | 570 | 575 | 563 | 575 | +1.77% | 8,500 | 137億7424万 | +1.41% | 5.81 | 1.09 |
| 06/29 | 550 | 571 | 550 | 565 | +1.44% | 24,300 | 135億3468万 | -0.7% | 5.71 | 1.07 |
| 06/26 | 557 | 561 | 557 | 557 | -1.07% | 10,000 | 133億4304万 | -2.28% | 5.63 | 1.06 |
| 06/25 | 542 | 563 | 542 | 563 | +3.87% | 15,500 | 134億8677万 | -1.4% | 5.69 | 1.07 |
| 06/24 | 550 | 552 | 534 | 542 | -1.09% | 32,100 | 129億8371万 | -5.24% | 5.48 | 1.03 |
| 06/23 | 555 | 565 | 547 | 548 | -0.54% | 18,300 | 131億2744万 | -4.36% | 5.54 | 1.04 |
| 06/22 | 551 | 557 | 549 | 551 | +0.18% | 21,800 | 131億9931万 | -4.01% | 5.57 | 1.05 |
| 06/19 | 573 | 573 | 545 | 550 | -2.31% | 40,300 | 131億7536万 | -4.35% | 5.56 | 1.05 |
| 06/18 | 556 | 570 | 556 | 563 | +1.44% | 14,500 | 134億8677万 | -2.26% | 5.69 | 1.07 |
| 06/17 | 550 | 565 | 550 | 555 | +0.54% | 20,700 | 132億9513万 | -3.81% | 5.61 | 1.05 |
| 06/16 | 570 | 570 | 540 | 552 | -2.82% | 89,300 | 132億2327万 | -4.5% | 5.58 | 1.05 |
| 06/15 | 583 | 586 | 566 | 568 | -1.9% | 33,100 | 136億655万 | -1.9% | 5.74 | 1.08 |
| 06/12 | 582 | 605 | 569 | 579 | +1.05% | 77,900 | 138億7006万 | -0.17% | 5.85 | 1.1 |
| 06/11 | 578 | 579 | 571 | 573 | 0% | 15,400 | 137億2632万 | -1.21% | 5.79 | 1.09 |
| 06/10 | 567 | 580 | 567 | 573 | +0.53% | 8,300 | 137億2632万 | -1.21% | 5.79 | 1.09 |
| 06/09 | 566 | 582 | 566 | 570 | +1.06% | 7,400 | 136億5446万 | -1.72% | 5.76 | 1.08 |
| 06/08 | 575 | 575 | 564 | 564 | -2.08% | 7,100 | 135億1073万 | -2.76% | 5.7 | 1.07 |
| 06/05 | 560 | 580 | 560 | 576 | +2.86% | 21,600 | 137億9819万 | -0.86% | 5.82 | 1.09 |
| 06/04 | 571 | 571 | 560 | 560 | -2.27% | 11,900 | 134億1491万 | -3.61% | 5.66 | 1.06 |
| 06/03 | 580 | 580 | 568 | 573 | 0% | 8,900 | 137億2632万 | -1.72% | 5.79 | 1.09 |
| 06/02 | 583 | 588 | 569 | 573 | -1.88% | 20,900 | 137億2632万 | -1.88% | 5.79 | 1.09 |
| 06/01 | 582 | 594 | 579 | 584 | 0% | 7,000 | 139億8983万 | -0.17% | 5.91 | 1.11 |
| 05/29 | 584 | 597 | 577 | 584 | -0.85% | 13,300 | 139億8983万 | -0.34% | 5.91 | 1.11 |
| 05/28 | 600 | 600 | 586 | 589 | -1.67% | 7,300 | 141億961万 | +0.17% | 5.96 | 1.12 |
| 05/27 | 604 | 604 | 585 | 599 | -1.16% | 10,600 | 143億4916万 | +1.7% | 6.06 | 1.14 |
| 05/26 | 590 | 606 | 590 | 606 | +2.19% | 22,700 | 145億1685万 | +2.89% | 6.13 | 1.15 |
| 05/25 | 588 | 600 | 582 | 593 | +0.34% | 32,200 | 142億543万 | +0.51% | 6 | 1.13 |
| 05/22 | 583 | 591 | 577 | 591 | +1.72% | 9,600 | 141億5752万 | 0% | 5.98 | 1.12 |
| 05/21 | 583 | 583 | 565 | 581 | +1.4% | 14,500 | 139億1797万 | -2.02% | 5.87 | 1.1 |
| 05/20 | 589 | 589 | 567 | 573 | -1.04% | 40,700 | 137億2632万 | -3.54% | 5.79 | 1.09 |
| 05/19 | 573 | 600 | 564 | 579 | +2.48% | 56,300 | 138億7006万 | -2.85% | 5.85 | 1.1 |
| 05/18 | 587 | 587 | 555 | 565 | -2.08% | 39,100 | 135億3468万 | -5.52% | 5.71 | 1.07 |
| 05/15 | 589 | 589 | 571 | 577 | -1.2% | 13,100 | 138億2215万 | -3.83% | 5.83 | 1.1 |
| 05/14 | 596 | 596 | 570 | 584 | +1.39% | 16,200 | 139億8983万 | -2.83% | 5.91 | 1.11 |
| 05/13 | 580 | 594 | 573 | 576 | -0.69% | 6,700 | 137億9819万 | -4.16% | 5.82 | 1.09 |
| 05/12 | 607 | 607 | 580 | 580 | -1.19% | 18,000 | 138億9401万 | -3.65% | 5.86 | 1.1 |
| 05/11 | 582 | 591 | 580 | 587 | +0.86% | 8,500 | 140億6170万 | -2.49% | 5.94 | 1.12 |
| 05/08 | 582 | 585 | 569 | 582 | +1.39% | 44,600 | 139億4192万 | -3.32% | 5.89 | 1.11 |
| 05/07 | 578 | 583 | 571 | 574 | +0.17% | 6,300 | 137億5028万 | -4.49% | 5.8 | 1.09 |
| 05/01 | 585 | 586 | 573 | 573 | +1.42% | 8,200 | 137億2632万 | -4.82% | 5.79 | 1.09 |
| 04/30 | 585 | 598 | 565 | 565 | -4.07% | 13,900 | 135億3468万 | -6.3% | 5.71 | 1.07 |
| 04/28 | 587 | 597 | 572 | 589 | -0.84% | 14,400 | 141億961万 | -2.64% | 5.96 | 1.12 |
| 04/27 | 618 | 618 | 584 | 594 | -2.3% | 52,500 | 142億2938万 | -1.82% | 6.01 | 1.13 |
| 04/24 | 592 | 608 | 586 | 608 | +2.7% | 9,000 | 145億6476万 | +0.66% | 6.15 | 1.16 |
| 04/23 | 586 | 596 | 586 | 592 | +0.51% | 4,100 | 141億8147万 | -1.82% | 5.99 | 1.13 |
| 04/22 | 617 | 617 | 589 | 589 | -4.54% | 15,400 | 141億961万 | -2.32% | 5.96 | 1.12 |
| 04/21 | 630 | 630 | 615 | 617 | -1.91% | 5,800 | 147億8035万 | +2.32% | 6.24 | 1.17 |
| 04/20 | 621 | 634 | 612 | 629 | +1.94% | 18,500 | 150億6782万 | +4.66% | 6.36 | 1.2 |
| 04/17 | 618 | 618 | 611 | 617 | +0.33% | 2,900 | 147億8035万 | +2.83% | 6.24 | 1.17 |
| 04/16 | 620 | 627 | 615 | 615 | -2.23% | 7,200 | 147億3244万 | +2.33% | 6.22 | 1.17 |
| 04/15 | 618 | 640 | 615 | 629 | +1.94% | 18,400 | 150億6782万 | +4.83% | 6.36 | 1.2 |
| 04/14 | 621 | 645 | 614 | 617 | -0.96% | 24,300 | 147億8035万 | +2.83% | 6.24 | 1.17 |
| 04/13 | 616 | 625 | 610 | 623 | +0.97% | 11,700 | 149億2408万 | +3.83% | 6.3 | 1.18 |
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 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 |
| 最新 | 537 2026/9/7 | 42,600 | 128億6394万 | |||
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。
