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
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 550 | 565 | 550 | 555 | +0.54% | 20,700 | 132億9513万 | -3.81% | 5.02 | 1.05 |
| 06/16 | 570 | 570 | 540 | 552 | -2.82% | 89,300 | 132億2327万 | -4.5% | 4.99 | 1.05 |
| 06/15 | 583 | 586 | 566 | 568 | -1.9% | 33,100 | 136億655万 | -1.9% | 5.14 | 1.08 |
| 06/12 | 582 | 605 | 569 | 579 | +1.05% | 77,900 | 138億7006万 | -0.17% | 5.24 | 1.1 |
| 06/11 | 578 | 579 | 571 | 573 | 0% | 15,400 | 137億2632万 | -1.21% | 5.18 | 1.09 |
| 06/10 | 567 | 580 | 567 | 573 | +0.53% | 8,300 | 137億2632万 | -1.21% | 5.18 | 1.09 |
| 06/09 | 566 | 582 | 566 | 570 | +1.06% | 7,400 | 136億5446万 | -1.72% | 5.15 | 1.08 |
| 06/08 | 575 | 575 | 564 | 564 | -2.08% | 7,100 | 135億1073万 | -2.76% | 5.1 | 1.07 |
| 06/05 | 560 | 580 | 560 | 576 | +2.86% | 21,600 | 137億9819万 | -0.86% | 5.21 | 1.09 |
| 06/04 | 571 | 571 | 560 | 560 | -2.27% | 11,900 | 134億1491万 | -3.61% | 5.06 | 1.06 |
| 06/03 | 580 | 580 | 568 | 573 | 0% | 8,900 | 137億2632万 | -1.72% | 5.18 | 1.09 |
| 06/02 | 583 | 588 | 569 | 573 | -1.88% | 20,900 | 137億2632万 | -1.88% | 5.18 | 1.09 |
| 06/01 | 582 | 594 | 579 | 584 | 0% | 7,000 | 139億8983万 | -0.17% | 5.28 | 1.11 |
| 05/29 | 584 | 597 | 577 | 584 | -0.85% | 13,300 | 139億8983万 | -0.34% | 5.28 | 1.11 |
| 05/28 | 600 | 600 | 586 | 589 | -1.67% | 7,300 | 141億961万 | +0.17% | 5.33 | 1.12 |
| 05/27 | 604 | 604 | 585 | 599 | -1.16% | 10,600 | 143億4916万 | +1.7% | 5.42 | 1.14 |
| 05/26 | 590 | 606 | 590 | 606 | +2.19% | 22,700 | 145億1685万 | +2.89% | 5.48 | 1.15 |
| 05/25 | 588 | 600 | 582 | 593 | +0.34% | 32,200 | 142億543万 | +0.51% | 5.36 | 1.13 |
| 05/22 | 583 | 591 | 577 | 591 | +1.72% | 9,600 | 141億5752万 | 0% | 5.34 | 1.12 |
| 05/21 | 583 | 583 | 565 | 581 | +1.4% | 14,500 | 139億1797万 | -2.02% | 5.25 | 1.1 |
| 05/20 | 589 | 589 | 567 | 573 | -1.04% | 40,700 | 137億2632万 | -3.54% | 5.18 | 1.09 |
| 05/19 | 573 | 600 | 564 | 579 | +2.48% | 56,300 | 138億7006万 | -2.85% | 5.24 | 1.1 |
| 05/18 | 587 | 587 | 555 | 565 | -2.08% | 39,100 | 135億3468万 | -5.52% | 5.11 | 1.07 |
| 05/15 | 589 | 589 | 571 | 577 | -1.2% | 13,100 | 138億2215万 | -3.83% | 5.22 | 1.1 |
| 05/14 | 596 | 596 | 570 | 584 | +1.39% | 16,200 | 139億8983万 | -2.83% | 5.28 | 1.11 |
| 05/13 | 580 | 594 | 573 | 576 | -0.69% | 6,700 | 137億9819万 | -4.16% | 5.21 | 1.09 |
| 05/12 | 607 | 607 | 580 | 580 | -1.19% | 18,000 | 138億9401万 | -3.65% | 5.24 | 1.1 |
| 05/11 | 582 | 591 | 580 | 587 | +0.86% | 8,500 | 140億6170万 | -2.49% | 5.31 | 1.12 |
| 05/08 | 582 | 585 | 569 | 582 | +1.39% | 44,600 | 139億4192万 | -3.32% | 5.26 | 1.11 |
| 05/07 | 578 | 583 | 571 | 574 | +0.17% | 6,300 | 137億5028万 | -4.49% | 5.19 | 1.09 |
| 05/01 | 585 | 586 | 573 | 573 | +1.42% | 8,200 | 137億2632万 | -4.82% | 5.18 | 1.09 |
| 04/30 | 585 | 598 | 565 | 565 | -4.07% | 13,900 | 135億3468万 | -6.3% | 5.11 | 1.07 |
| 04/28 | 587 | 597 | 572 | 589 | -0.84% | 14,400 | 141億961万 | -2.64% | 5.33 | 1.12 |
| 04/27 | 618 | 618 | 584 | 594 | -2.3% | 52,500 | 142億2938万 | -1.82% | 5.37 | 1.13 |
| 04/24 | 592 | 608 | 586 | 608 | +2.7% | 9,000 | 145億6476万 | +0.66% | 5.5 | 1.16 |
| 04/23 | 586 | 596 | 586 | 592 | +0.51% | 4,100 | 141億8147万 | -1.82% | 5.35 | 1.13 |
| 04/22 | 617 | 617 | 589 | 589 | -4.54% | 15,400 | 141億961万 | -2.32% | 5.33 | 1.12 |
| 04/21 | 630 | 630 | 615 | 617 | -1.91% | 5,800 | 147億8035万 | +2.32% | 5.58 | 1.17 |
| 04/20 | 621 | 634 | 612 | 629 | +1.94% | 18,500 | 150億6782万 | +4.66% | 5.69 | 1.2 |
| 04/17 | 618 | 618 | 611 | 617 | +0.33% | 2,900 | 147億8035万 | +2.83% | 5.58 | 1.17 |
| 04/16 | 620 | 627 | 615 | 615 | -2.23% | 7,200 | 147億3244万 | +2.33% | 5.56 | 1.17 |
| 04/15 | 618 | 640 | 615 | 629 | +1.94% | 18,400 | 150億6782万 | +4.83% | 5.69 | 1.2 |
| 04/14 | 621 | 645 | 614 | 617 | -0.96% | 24,300 | 147億8035万 | +2.83% | 5.58 | 1.17 |
| 04/13 | 616 | 625 | 610 | 623 | +0.97% | 11,700 | 149億2408万 | +3.83% | 5.63 | 1.18 |
| 04/10 | 627 | 628 | 609 | 617 | -1.44% | 18,300 | 147億8035万 | +2.83% | 5.58 | 1.17 |
| 04/09 | 629 | 652 | 623 | 626 | +0.81% | 51,700 | 149億9595万 | +4.33% | 5.66 | 1.19 |
| 04/08 | 624 | 628 | 611 | 621 | +1.14% | 13,400 | 148億7617万 | +3.5% | 5.62 | 1.18 |
| 04/07 | 615 | 622 | 603 | 614 | -0.16% | 14,500 | 147億849万 | +2.33% | 5.55 | 1.17 |
| 04/06 | 596 | 619 | 592 | 615 | +4.95% | 35,100 | 147億3244万 | +2.16% | 5.56 | 1.17 |
| 04/03 | 597 | 602 | 586 | 586 | -0.68% | 11,100 | 140億3774万 | -2.98% | 5.3 | 1.11 |
| 04/02 | 593 | 603 | 589 | 590 | 0% | 10,500 | 141億3356万 | -2.8% | 5.34 | 1.12 |
| 04/01 | 580 | 594 | 577 | 590 | +3.33% | 15,000 | 141億3356万 | -3.44% | 5.34 | 1.12 |
| 03/31 | 571 | 582 | 562 | 571 | -0.87% | 47,500 | 136億7841万 | -6.85% | 5.16 | 1.09 |
| 03/30 | 575 | 589 | 575 | 576 | -3.19% | 11,200 | 137億9819万 | -6.49% | 5.21 | 1.09 |
| 03/27 | 584 | 599 | 584 | 595 | +0.17% | 8,600 | 142億5334万 | -3.88% | 5.38 | 1.13 |
| 03/26 | 610 | 610 | 586 | 594 | -2.14% | 28,700 | 142億2938万 | -4.35% | 5.37 | 1.13 |
| 03/25 | 596 | 613 | 596 | 607 | +3.23% | 21,300 | 145億4080万 | -2.72% | 5.49 | 1.15 |
| 03/24 | 566 | 600 | 566 | 588 | +4.07% | 42,500 | 140億8565万 | -6.22% | 5.32 | 1.12 |
| 03/23 | 566 | 577 | 553 | 565 | -3.58% | 90,800 | 135億3468万 | -10.32% | 5.11 | 1.07 |
| 03/19 | 589 | 599 | 585 | 586 | -2.17% | 14,800 | 140億3774万 | -7.72% | 5.3 | 1.11 |
| 03/18 | 589 | 608 | 589 | 599 | +2.04% | 31,700 | 143億4916万 | -6.26% | 5.42 | 1.14 |
| 03/17 | 575 | 588 | 565 | 587 | +2.62% | 70,600 | 140億6170万 | -8.57% | 5.31 | 1.12 |
| 03/16 | 601 | 603 | 568 | 572 | -6.38% | 77,100 | 137億237万 | -11.32% | 5.17 | 1.09 |
| 03/13 | 635 | 637 | 575 | 611 | -2.24% | 104,800 | 146億3662万 | -5.71% | 5.53 | 1.16 |
| 03/12 | 611 | 643 | 604 | 625 | +3.99% | 56,300 | 149億7200万 | -3.7% | 5.65 | 1.19 |
| 03/11 | 633 | 636 | 601 | 601 | -3.53% | 36,000 | 143億9707万 | -7.4% | 5.43 | 1.14 |
| 03/10 | 628 | 637 | 618 | 623 | +1.8% | 20,700 | 149億2408万 | -4.15% | 5.63 | 1.18 |
| 03/09 | 609 | 615 | 595 | 612 | -2.55% | 38,600 | 146億6058万 | -5.85% | 5.53 | 1.16 |
| 03/06 | 619 | 638 | 610 | 628 | +0.64% | 21,000 | 150億4386万 | -3.38% | 5.68 | 1.19 |
| 03/05 | 611 | 635 | 611 | 624 | +2.3% | 76,500 | 149億4804万 | -4% | 5.64 | 1.19 |
| 03/04 | 622 | 632 | 600 | 610 | -3.63% | 65,000 | 146億1267万 | -6.3% | 5.52 | 1.16 |
| 03/03 | 658 | 658 | 633 | 633 | -4.24% | 24,600 | 151億6364万 | -2.91% | 5.72 | 1.2 |
| 03/02 | 664 | 673 | 659 | 661 | -0.45% | 13,400 | 158億3438万 | +1.23% | 5.98 | 1.26 |
| 02/27 | 669 | 671 | 664 | 664 | -0.75% | 11,400 | 159億625万 | +1.84% | 6 | 1.26 |
| 02/26 | 678 | 678 | 666 | 669 | -0.74% | 9,300 | 160億2602万 | +2.61% | 6.05 | 1.27 |
| 02/25 | 660 | 690 | 656 | 674 | +2.74% | 23,500 | 161億4580万 | +3.53% | 6.09 | 1.28 |
| 02/24 | 630 | 659 | 628 | 656 | +3.14% | 54,800 | 157億1461万 | +0.61% | 5.93 | 1.25 |
| 02/20 | 643 | 644 | 628 | 636 | -1.85% | 61,200 | 152億3347万 | -2.6% | 5.75 | 1.21 |
| 02/19 | 662 | 668 | 643 | 648 | -2.41% | 60,900 | 155億2089万 | -1.07% | 5.86 | 1.23 |
| 02/18 | 662 | 674 | 660 | 664 | +0.3% | 17,600 | 159億412万 | +1.22% | 6 | 1.26 |
| 02/17 | 668 | 682 | 650 | 662 | -0.6% | 51,200 | 158億5622万 | +0.91% | 5.99 | 1.26 |
| 02/16 | 680 | 689 | 666 | 666 | -2.06% | 29,000 | 159億5203万 | +1.37% | 6.02 | 1.27 |
| 02/13 | 687 | 690 | 676 | 680 | -1.45% | 14,900 | 162億8736万 | +3.34% | 6.15 | 1.29 |
| 02/12 | 691 | 706 | 685 | 690 | +1.02% | 23,900 | 165億2688万 | +4.86% | 6.24 | 1.31 |
| 02/10 | 664 | 694 | 663 | 683 | +2.4% | 38,700 | 163億5921万 | +3.96% | 6.18 | 1.3 |
| 02/09 | 677 | 677 | 656 | 667 | -0.15% | 18,800 | 159億7598万 | +1.52% | 6.03 | 1.27 |
| 02/06 | 657 | 687 | 656 | 668 | +1.83% | 66,800 | 159億9993万 | +1.52% | 6.04 | 1.27 |
| 02/05 | 638 | 660 | 638 | 656 | +3.63% | 18,600 | 157億1251万 | -0.46% | 5.93 | 1.25 |
| 02/04 | 626 | 633 | 623 | 633 | +1.12% | 8,800 | 151億6161万 | -4.09% | 5.72 | 1.2 |
| 02/03 | 621 | 632 | 619 | 626 | +1.29% | 12,600 | 149億9395万 | -5.58% | 5.66 | 1.19 |
| 02/02 | 624 | 631 | 618 | 618 | -0.96% | 6,600 | 148億233万 | -7.07% | 5.59 | 1.17 |
| 01/30 | 611 | 624 | 607 | 624 | +1.3% | 12,600 | 149億4604万 | -6.59% | 5.64 | 1.25 |
| 01/29 | 625 | 625 | 604 | 616 | -1.6% | 19,600 | 147億5443万 | -8.06% | 5.57 | 1.24 |
| 01/28 | 631 | 635 | 600 | 626 | -1.42% | 26,600 | 149億9395万 | -6.98% | 5.66 | 1.26 |
| 01/27 | 643 | 643 | 620 | 635 | -1.24% | 19,100 | 152億952万 | -5.79% | 5.74 | 1.27 |
| 01/26 | 661 | 661 | 636 | 643 | -1.23% | 31,800 | 154億113万 | -4.6% | 5.81 | 1.29 |
| 01/23 | 660 | 669 | 650 | 651 | -0.61% | 36,600 | 155億9275万 | -3.56% | 5.89 | 1.31 |
| 01/22 | 663 | 663 | 648 | 655 | +0.31% | 20,300 | 156億8856万 | -2.96% | 5.92 | 1.31 |
| 01/21 | 653 | 655 | 648 | 653 | 0% | 28,600 | 156億3804万 | -3.26% | 5.91 | 1.31 |
| 01/20 | 671 | 673 | 645 | 653 | -4.53% | 110,000 | 156億3804万 | -3.55% | 5.91 | 1.31 |
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 | 555 2026/6/17 | 20,700 | 132億9513万 | |||
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。
