- 3139
- 2026/09/25
- 時価
- 349億円
- PER 予
- 10.1倍
- 2015年以降
- 4.28-23.24倍
（2015-2025年） - PBR
- 1.04倍
- 2015年以降
- 0.42-2.87倍
（2015-2025年） - 配当 予
- 3.79%
- ROE 予
- 10.33%
- ROA 予
- 3.44%
- 資料
- Link
- CSV,JSON
ラクト・ジャパン（3139）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,445
- 始値
- 3,465
- 高値
- 3,490
- 安値
- 3,460
- 終値 +1.02%
- 3,480
- 出来高 +29.15%
- 28,800
乖離率
- 株価（5日）
移動平均値 - +0.78%
3,453 - 株価（25日）
移動平均値 - +1.4%
3,432 - 出来高（5日）
移動平均値 - +25.33%
22,980
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 3,465 | 3,490 | 3,460 | 3,480 | +1.02% | 28,800 | - | +1.4% | - | - |
| 09/24 | 3,445 | 3,465 | 3,445 | 3,445 | -0.29% | 22,300 | - | +0.5% | - | - |
| 09/18 | 3,435 | 3,455 | 3,420 | 3,455 | +0.14% | 23,600 | - | +0.85% | - | - |
| 09/17 | 3,435 | 3,465 | 3,435 | 3,450 | +0.44% | 19,000 | - | +0.79% | - | - |
| 09/16 | 3,450 | 3,465 | 3,435 | 3,435 | 0% | 21,200 | - | +0.47% | - | - |
| 09/15 | 3,435 | 3,450 | 3,435 | 3,435 | +0.15% | 12,800 | - | +0.59% | - | - |
| 09/14 | 3,370 | 3,430 | 3,370 | 3,430 | +1.48% | 19,100 | - | +0.59% | - | - |
| 09/11 | 3,350 | 3,415 | 3,350 | 3,380 | -1.02% | 34,500 | - | -0.71% | - | - |
| 09/10 | 3,380 | 3,415 | 3,360 | 3,415 | +0.89% | 27,500 | - | +0.47% | - | - |
| 09/09 | 3,410 | 3,420 | 3,375 | 3,385 | -0.73% | 24,200 | - | -0.21% | - | - |
| 09/08 | 3,405 | 3,425 | 3,390 | 3,410 | +0.29% | 20,400 | - | +0.71% | - | - |
| 09/07 | 3,425 | 3,435 | 3,400 | 3,400 | -0.73% | 18,500 | - | +0.53% | - | - |
| 09/04 | 3,440 | 3,450 | 3,425 | 3,425 | 0% | 19,000 | - | +1.3% | - | - |
| 09/03 | 3,435 | 3,475 | 3,415 | 3,425 | -0.58% | 31,000 | - | +1.24% | - | - |
| 09/02 | 3,480 | 3,480 | 3,440 | 3,445 | -1.01% | 24,900 | - | +1.74% | - | - |
| 09/01 | 3,470 | 3,485 | 3,455 | 3,480 | +0.43% | 28,800 | - | +2.75% | - | - |
| 08/31 | 3,470 | 3,490 | 3,455 | 3,465 | +0.14% | 22,100 | - | +2.33% | - | - |
| 08/28 | 3,445 | 3,465 | 3,420 | 3,460 | +0.44% | 22,800 | - | +2.22% | - | - |
| 08/27 | 3,435 | 3,465 | 3,415 | 3,445 | +0.29% | 25,400 | - | +1.8% | - | - |
| 08/26 | 3,425 | 3,445 | 3,405 | 3,435 | +0.29% | 23,000 | - | +1.42% | - | - |
| 08/25 | 3,460 | 3,460 | 3,410 | 3,425 | -0.15% | 40,900 | - | +1.03% | - | - |
| 08/24 | 3,420 | 3,460 | 3,420 | 3,430 | +0.44% | 26,100 | - | +1.12% | - | - |
| 08/21 | 3,420 | 3,425 | 3,395 | 3,415 | -0.29% | 24,900 | - | +0.65% | - | - |
| 08/20 | 3,425 | 3,435 | 3,380 | 3,425 | +0.74% | 30,300 | - | +0.82% | - | - |
| 08/19 | 3,395 | 3,405 | 3,370 | 3,400 | +0.15% | 33,000 | - | 0% | - | - |
| 08/18 | 3,365 | 3,405 | 3,350 | 3,395 | +0.44% | 44,900 | - | -0.18% | - | - |
| 08/17 | 3,370 | 3,400 | 3,365 | 3,380 | +0.15% | 39,200 | - | -0.71% | - | - |
| 08/14 | 3,360 | 3,385 | 3,330 | 3,375 | +0.3% | 21,400 | - | -0.97% | - | - |
| 08/13 | 3,335 | 3,370 | 3,325 | 3,365 | +0.75% | 41,200 | - | -1.38% | - | - |
| 08/12 | 3,300 | 3,350 | 3,295 | 3,340 | +1.52% | 29,900 | - | -2.2% | - | - |
| 08/10 | 3,300 | 3,320 | 3,285 | 3,290 | -0.3% | 35,700 | - | -3.74% | - | - |
| 08/07 | 3,280 | 3,310 | 3,250 | 3,300 | +1.69% | 35,200 | - | -3.51% | - | - |
| 08/06 | 3,235 | 3,255 | 3,205 | 3,245 | +0.31% | 56,200 | - | -5.14% | - | - |
| 08/05 | 3,245 | 3,245 | 3,210 | 3,235 | -0.31% | 52,100 | - | -5.46% | - | - |
| 08/04 | 3,300 | 3,310 | 3,235 | 3,245 | -1.82% | 78,500 | - | -5.23% | - | - |
| 08/03 | 3,400 | 3,410 | 3,305 | 3,305 | -2.22% | 62,600 | - | -3.53% | - | - |
| 07/31 | 3,455 | 3,455 | 3,370 | 3,380 | -2.31% | 56,600 | - | -1.29% | - | - |
| 07/30 | 3,495 | 3,500 | 3,455 | 3,460 | -1.56% | 38,300 | - | +1.23% | - | - |
| 07/29 | 3,465 | 3,550 | 3,460 | 3,515 | +1.74% | 42,100 | - | +3.14% | - | - |
| 07/28 | 3,445 | 3,465 | 3,430 | 3,455 | -0.14% | 20,700 | - | +1.71% | - | - |
| 07/27 | 3,425 | 3,470 | 3,425 | 3,460 | +0.58% | 16,800 | - | +2.1% | - | - |
| 07/24 | 3,460 | 3,460 | 3,410 | 3,440 | -0.15% | 19,900 | - | +1.75% | - | - |
| 07/23 | 3,510 | 3,510 | 3,430 | 3,445 | -1.85% | 25,900 | - | +2.13% | - | - |
| 07/22 | 3,490 | 3,510 | 3,470 | 3,510 | +0.14% | 22,000 | - | +4.34% | - | - |
| 07/21 | 3,495 | 3,525 | 3,470 | 3,505 | +0.86% | 36,200 | - | +4.53% | - | - |
| 07/17 | 3,465 | 3,500 | 3,465 | 3,475 | +0.29% | 40,500 | - | +3.98% | - | - |
| 07/16 | 3,525 | 3,530 | 3,455 | 3,465 | -1.42% | 30,700 | - | +3.96% | - | - |
| 07/15 | 3,490 | 3,535 | 3,480 | 3,515 | +0.72% | 41,400 | - | +5.75% | - | - |
| 07/14 | 3,430 | 3,490 | 3,430 | 3,490 | +1.75% | 29,700 | - | +5.34% | - | - |
| 07/13 | 3,465 | 3,495 | 3,430 | 3,430 | -1.01% | 31,700 | - | +3.94% | - | - |
| 07/10 | 3,470 | 3,490 | 3,460 | 3,465 | -0.43% | 23,400 | - | +5.32% | - | - |
| 07/09 | 3,480 | 3,485 | 3,430 | 3,480 | 0% | 25,100 | - | +6.19% | - | - |
| 07/08 | 3,445 | 3,505 | 3,440 | 3,480 | +1.02% | 49,800 | - | +6.68% | - | - |
| 07/07 | 3,410 | 3,445 | 3,410 | 3,445 | +1.03% | 25,000 | - | +6.07% | - | - |
| 07/06 | 3,380 | 3,410 | 3,380 | 3,410 | +1.64% | 31,700 | - | +5.41% | - | - |
| 07/03 | 3,330 | 3,375 | 3,325 | 3,355 | +1.51% | 37,400 | - | +4.1% | - | - |
| 07/02 | 3,310 | 3,355 | 3,300 | 3,305 | +0.76% | 49,900 | - | +2.74% | - | - |
| 07/01 | 3,270 | 3,285 | 3,260 | 3,280 | 0% | 21,400 | - | +2.12% | - | - |
| 06/30 | 3,320 | 3,320 | 3,280 | 3,280 | -0.91% | 24,900 | - | +2.21% | - | - |
| 06/29 | 3,245 | 3,310 | 3,245 | 3,310 | +2.32% | 40,900 | - | +3.28% | - | - |
| 06/26 | 3,245 | 3,250 | 3,225 | 3,235 | +0.15% | 15,400 | - | +1.13% | - | - |
| 06/25 | 3,220 | 3,255 | 3,220 | 3,230 | +0.47% | 22,000 | - | +1.06% | - | - |
| 06/24 | 3,240 | 3,255 | 3,215 | 3,215 | -0.92% | 20,600 | - | +0.66% | - | - |
| 06/23 | 3,245 | 3,270 | 3,230 | 3,245 | 0% | 35,800 | - | +1.66% | - | - |
| 06/22 | 3,260 | 3,275 | 3,230 | 3,245 | -0.46% | 21,100 | - | +1.69% | - | - |
| 06/19 | 3,240 | 3,260 | 3,225 | 3,260 | +0.62% | 29,500 | - | +2.29% | - | - |
| 06/18 | 3,250 | 3,260 | 3,210 | 3,240 | +0.31% | 21,100 | - | +1.73% | - | - |
| 06/17 | 3,250 | 3,275 | 3,230 | 3,230 | -0.15% | 23,300 | - | +1.48% | - | - |
| 06/16 | 3,230 | 3,245 | 3,200 | 3,235 | +0.15% | 21,300 | - | +1.67% | - | - |
| 06/15 | 3,260 | 3,265 | 3,230 | 3,230 | -0.77% | 24,100 | - | +1.51% | - | - |
| 06/12 | 3,240 | 3,255 | 3,210 | 3,255 | +0.62% | 37,700 | - | +2.2% | - | - |
| 06/11 | 3,230 | 3,245 | 3,200 | 3,235 | +0.15% | 32,300 | - | +1.54% | - | - |
| 06/10 | 3,205 | 3,230 | 3,185 | 3,230 | +1.41% | 42,200 | - | +1.29% | - | - |
| 06/09 | 3,180 | 3,205 | 3,165 | 3,185 | +0.79% | 25,100 | - | -0.25% | - | - |
| 06/08 | 3,130 | 3,175 | 3,125 | 3,160 | +0.16% | 28,100 | - | -1.19% | - | - |
| 06/05 | 3,150 | 3,185 | 3,145 | 3,155 | +1.61% | 28,900 | - | -1.56% | - | - |
| 06/04 | 3,110 | 3,140 | 3,105 | 3,105 | -0.8% | 18,900 | - | -3.3% | - | - |
| 06/03 | 3,100 | 3,155 | 3,065 | 3,130 | +0.64% | 54,900 | - | -2.76% | - | - |
| 06/02 | 3,100 | 3,140 | 3,085 | 3,110 | -0.16% | 36,100 | - | -3.6% | - | - |
| 06/01 | 3,185 | 3,185 | 3,105 | 3,115 | -2.66% | 90,700 | - | -3.68% | - | - |
| 05/29 | 3,205 | 3,220 | 3,170 | 3,200 | +0.79% | 45,200 | - | -1.36% | - | - |
| 05/28 | 3,120 | 3,180 | 3,115 | 3,175 | -1.55% | 92,800 | - | -2.43% | - | - |
| 05/27 | 3,185 | 3,225 | 3,150 | 3,225 | +1.9% | 158,400 | - | -1.29% | - | - |
| 05/26 | 3,160 | 3,180 | 3,150 | 3,165 | +0.32% | 41,600 | - | -3.45% | - | - |
| 05/25 | 3,170 | 3,185 | 3,145 | 3,155 | -0.47% | 89,300 | - | -4.22% | - | - |
| 05/22 | 3,185 | 3,185 | 3,155 | 3,170 | -0.16% | 41,700 | - | -4.32% | - | - |
| 05/21 | 3,195 | 3,200 | 3,175 | 3,175 | -0.16% | 37,900 | - | -4.74% | - | - |
| 05/20 | 3,225 | 3,225 | 3,150 | 3,180 | -0.93% | 50,100 | - | -5.16% | - | - |
| 05/19 | 3,165 | 3,220 | 3,165 | 3,210 | +1.9% | 53,500 | - | -4.86% | - | - |
| 05/18 | 3,210 | 3,210 | 3,130 | 3,150 | -1.87% | 88,500 | - | -7.19% | - | - |
| 05/15 | 3,195 | 3,215 | 3,190 | 3,210 | +0.78% | 50,800 | - | -6% | - | - |
| 05/14 | 3,220 | 3,230 | 3,175 | 3,185 | -0.78% | 81,100 | - | -7.25% | - | - |
| 05/13 | 3,230 | 3,260 | 3,210 | 3,210 | -0.77% | 48,600 | - | -7.04% | - | - |
| 05/12 | 3,310 | 3,315 | 3,220 | 3,235 | -1.67% | 92,700 | - | -6.77% | - | - |
| 05/11 | 3,300 | 3,330 | 3,280 | 3,290 | -0.15% | 54,600 | - | -5.65% | - | - |
| 05/08 | 3,330 | 3,330 | 3,290 | 3,295 | -0.6% | 35,800 | - | -5.83% | - | - |
| 05/07 | 3,330 | 3,345 | 3,295 | 3,315 | +0.15% | 47,600 | - | -5.58% | - | - |
| 05/01 | 3,310 | 3,325 | 3,275 | 3,310 | -0.45% | 37,600 | - | -6.13% | - | - |
| 04/30 | 3,335 | 3,340 | 3,300 | 3,325 | +0.15% | 38,200 | - | -6.05% | - | - |
| 04/28 | 3,320 | 3,330 | 3,300 | 3,320 | +0.3% | 60,300 | - | -6.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 11月期 | 857 1,713 10/6 | 618 1,235 9/7 | 3,010,400 1,505,200 8/28 | 83億7571万 | 58億128万 | +7.44% 10/6 | -3.32% 12/14 |
| 2016年 11月期 | 817 1,634 1/7 | 486 971 2/12 | 621,000 310,500 1/15 | 79億8944万 | 47億4770万 | +11.2% 9/27 | -21.95% 1/18 |
| 2017年 11月期 | 2,330 4,660 7/27 | 768 1,535 12/26 | 981,800 490,900 9/8 | 227億8507万 | 75億538万 | +28.45% 4/21 | -8.13% 7/18 |
| 2018年 11月期 | 4,020 8,040 9/20 | 1,720 3,440 3/8 | 619,200 309,600 4/13 | 393億4374万 | 168億3020万 | +29.49% 4/23 | -14.8% 2/14 |
| 2019年 11月期 | 4,650 4/26 4/25 | 3,130 7/25 | 509,600 254,800 2/19 | 457億578万 | 307億6539万 | +15.59% 8/19 | -13.31% 6/26 |
| 2020年 11月期 | 4,530 2/13 | 2,401 3/17 | 377,500 7/14 | 445億6251万 | 236億2872万 | +17.21% 5/11 | -31.79% 3/13 |
| 2021年 11月期 | 3,080 4/19 | 2,336 11/30 | 207,900 4/15 | 304億2793万 | 231億2453万 | +8.84% 9/14 | -10.56% 12/2 |
| 2022年 11月期 | 2,582 7/26 | 1,787 1/27 | 293,800 7/6 | 255億5973万 | 176億8987万 | +16.11% 7/11 | -19.29% 1/27 |
| 2023年 11月期 | 2,324 1/4 | 1,809 10/20 | 407,600 11/28 | 230億4292万 | 179億9448万 | +5.23% 9/19 | -9.62% 10/20 |
| 2024年 11月期 | 3,265 8/28 | 1,842 12/13 | 404,800 11/28 | 327億2052万 | 183億3747万 | +14.56% 1/15 | -7% 10/25 |
| 2025年 11月期 | 4,360 7/10 | 2,536 1/14 1/10 他2件 | 773,600 10/15 | 436億9417万 | 254億1477万 | +22.97% 4/21 | -17.06% 10/16 |
| 最新 | 3,480 2026/9/25 | 28,800 | 349億7469万 | +1.4% 3,432 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 205%（3.05倍）
- 2018/12/28 vs 2017/12/29
- 44%（1.44倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/09/25 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
486円（2016/02/12） - 617%（7.17倍）
3,480円（9/25）
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。
