ラクト・ジャパン（3139）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,175
- 始値
- 3,205
- 高値
- 3,220
- 安値
- 3,170
- 終値 +0.79%
- 3,200
- 出来高 -51.29%
- 45,200
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,184 - 株価（25日）
移動平均値 - -1.36%
3,244 - 出来高（5日）
移動平均値 - -47.11%
85,460
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,205 | 3,220 | 3,170 | 3,200 | +0.79% | 45,200 | 321億6064万 | -1.36% | 9.28 | 0.99 |
| 05/28 | 3,120 | 3,180 | 3,115 | 3,175 | -1.55% | 92,800 | 319億938万 | -2.43% | 9.2 | 0.98 |
| 05/27 | 3,185 | 3,225 | 3,150 | 3,225 | +1.9% | 158,400 | 324億1189万 | -1.29% | 9.35 | 1 |
| 05/26 | 3,160 | 3,180 | 3,150 | 3,165 | +0.32% | 41,600 | 318億888万 | -3.45% | 9.17 | 0.98 |
| 05/25 | 3,170 | 3,185 | 3,145 | 3,155 | -0.47% | 89,300 | 317億838万 | -4.22% | 9.14 | 0.98 |
| 05/22 | 3,185 | 3,185 | 3,155 | 3,170 | -0.16% | 41,700 | 318億5913万 | -4.32% | 9.19 | 0.98 |
| 05/21 | 3,195 | 3,200 | 3,175 | 3,175 | -0.16% | 37,900 | 319億938万 | -4.74% | 9.2 | 0.98 |
| 05/20 | 3,225 | 3,225 | 3,150 | 3,180 | -0.93% | 50,100 | 319億5963万 | -5.16% | 9.22 | 0.98 |
| 05/19 | 3,165 | 3,220 | 3,165 | 3,210 | +1.9% | 53,500 | 322億6114万 | -4.86% | 9.3 | 0.99 |
| 05/18 | 3,210 | 3,210 | 3,130 | 3,150 | -1.87% | 88,500 | 316億5813万 | -7.19% | 9.13 | 0.97 |
| 05/15 | 3,195 | 3,215 | 3,190 | 3,210 | +0.78% | 50,800 | 322億6114万 | -6% | 9.3 | 0.99 |
| 05/14 | 3,220 | 3,230 | 3,175 | 3,185 | -0.78% | 81,100 | 320億988万 | -7.25% | 9.23 | 0.99 |
| 05/13 | 3,230 | 3,260 | 3,210 | 3,210 | -0.77% | 48,600 | 322億6114万 | -7.04% | 9.3 | 0.99 |
| 05/12 | 3,310 | 3,315 | 3,220 | 3,235 | -1.67% | 92,700 | 325億1239万 | -6.77% | 9.38 | 1 |
| 05/11 | 3,300 | 3,330 | 3,280 | 3,290 | -0.15% | 54,600 | 330億6515万 | -5.65% | 9.54 | 1.02 |
| 05/08 | 3,330 | 3,330 | 3,290 | 3,295 | -0.6% | 35,800 | 331億1540万 | -5.83% | 9.55 | 1.02 |
| 05/07 | 3,330 | 3,345 | 3,295 | 3,315 | +0.15% | 47,600 | 333億1641万 | -5.58% | 9.61 | 1.03 |
| 05/01 | 3,310 | 3,325 | 3,275 | 3,310 | -0.45% | 37,600 | 332億6616万 | -6.13% | 9.59 | 1.02 |
| 04/30 | 3,335 | 3,340 | 3,300 | 3,325 | +0.15% | 38,200 | 334億1691万 | -6.05% | 9.64 | 1.03 |
| 04/28 | 3,320 | 3,330 | 3,300 | 3,320 | +0.3% | 60,300 | 333億6666万 | -6.56% | 9.62 | 1.03 |
| 04/27 | 3,300 | 3,330 | 3,280 | 3,310 | +0.3% | 57,100 | 332億6616万 | -7.15% | 9.59 | 1.02 |
| 04/24 | 3,315 | 3,345 | 3,300 | 3,300 | -0.45% | 43,100 | 331億6566万 | -7.69% | 9.56 | 1.02 |
| 04/23 | 3,325 | 3,325 | 3,285 | 3,315 | +0.45% | 45,900 | 333億1641万 | -7.61% | 9.61 | 1.03 |
| 04/22 | 3,365 | 3,365 | 3,275 | 3,300 | -2.08% | 90,100 | 331億6566万 | -8.44% | 9.56 | 1.02 |
| 04/21 | 3,460 | 3,460 | 3,365 | 3,370 | -2.32% | 80,000 | 338億6917万 | -6.85% | 9.77 | 1.04 |
| 04/20 | 3,500 | 3,510 | 3,435 | 3,450 | -1.57% | 55,900 | 346億7319万 | -4.96% | 10 | 1.07 |
| 04/17 | 3,510 | 3,540 | 3,490 | 3,505 | +0.43% | 74,900 | 352億2595万 | -3.63% | 10.16 | 1.08 |
| 04/16 | 3,565 | 3,575 | 3,480 | 3,490 | -2.1% | 89,800 | 350億7519万 | -4.2% | 10.12 | 1.08 |
| 04/15 | 3,565 | 3,565 | 3,500 | 3,565 | -1.79% | 84,600 | 358億2896万 | -2.41% | 10.33 | 1.1 |
| 04/14 | 3,670 | 3,700 | 3,630 | 3,630 | -1.09% | 43,100 | 364億8222万 | -0.79% | 10.52 | 1.12 |
| 04/13 | 3,670 | 3,695 | 3,645 | 3,670 | -0.14% | 39,500 | 368億8423万 | +0.27% | 10.64 | 1.14 |
| 04/10 | 3,705 | 3,735 | 3,660 | 3,675 | -0.81% | 33,100 | 369億3448万 | +0.38% | 10.65 | 1.14 |
| 04/09 | 3,720 | 3,750 | 3,695 | 3,705 | -0.4% | 33,400 | 372億3599万 | +1.17% | 10.74 | 1.15 |
| 04/08 | 3,710 | 3,740 | 3,710 | 3,720 | +0.95% | 36,200 | 373億8674万 | +1.69% | 10.78 | 1.15 |
| 04/07 | 3,680 | 3,715 | 3,660 | 3,685 | +0.14% | 30,100 | 370億3498万 | +0.74% | 10.68 | 1.14 |
| 04/06 | 3,650 | 3,690 | 3,650 | 3,680 | +0.68% | 28,200 | 369億8473万 | +0.49% | 10.67 | 1.14 |
| 04/03 | 3,680 | 3,695 | 3,650 | 3,655 | +0.27% | 21,800 | 367億3348万 | -0.35% | 10.59 | 1.13 |
| 04/02 | 3,645 | 3,680 | 3,640 | 3,645 | 0% | 36,100 | 366億3297万 | -0.71% | 10.56 | 1.13 |
| 04/01 | 3,620 | 3,645 | 3,600 | 3,645 | +1.67% | 25,000 | 366億3297万 | -0.76% | 10.56 | 1.13 |
| 03/31 | 3,615 | 3,650 | 3,585 | 3,585 | -0.83% | 21,200 | 360億2996万 | -2.5% | 10.39 | 1.11 |
| 03/30 | 3,625 | 3,625 | 3,570 | 3,615 | -1.63% | 33,100 | 363億3147万 | -1.77% | 10.48 | 1.12 |
| 03/27 | 3,645 | 3,675 | 3,625 | 3,675 | +0.82% | 41,500 | 369億3448万 | -0.24% | 10.65 | 1.14 |
| 03/26 | 3,640 | 3,650 | 3,610 | 3,645 | -0.82% | 20,700 | 366億3297万 | -1.11% | 10.56 | 1.13 |
| 03/25 | 3,620 | 3,690 | 3,620 | 3,675 | +1.52% | 33,500 | 369億3448万 | -0.43% | 10.65 | 1.14 |
| 03/24 | 3,580 | 3,630 | 3,580 | 3,620 | +1.83% | 27,400 | 363億8172万 | -2.06% | 10.49 | 1.12 |
| 03/23 | 3,600 | 3,600 | 3,550 | 3,555 | -1.93% | 43,600 | 356億2678万 | -3.94% | 10.3 | 1.1 |
| 03/19 | 3,700 | 3,705 | 3,620 | 3,625 | -2.16% | 33,000 | 363億2830万 | -2.24% | 10.51 | 1.12 |
| 03/18 | 3,650 | 3,715 | 3,650 | 3,705 | +1.37% | 30,300 | 371億3002万 | -0.13% | 10.74 | 1.15 |
| 03/17 | 3,665 | 3,700 | 3,655 | 3,655 | -0.27% | 22,400 | 366億2894万 | -1.38% | 10.59 | 1.13 |
| 03/16 | 3,635 | 3,700 | 3,620 | 3,665 | +0.83% | 35,500 | 367億2916万 | -1.05% | 10.62 | 1.13 |
| 03/13 | 3,615 | 3,680 | 3,615 | 3,635 | -0.68% | 32,600 | 364億2851万 | -1.81% | 10.54 | 1.13 |
| 03/12 | 3,725 | 3,725 | 3,655 | 3,660 | -1.74% | 35,500 | 366億7905万 | -1.11% | 10.61 | 1.13 |
| 03/11 | 3,730 | 3,750 | 3,720 | 3,725 | +0.13% | 16,800 | 373億3046万 | +0.76% | 10.8 | 1.15 |
| 03/10 | 3,695 | 3,740 | 3,680 | 3,720 | +1.36% | 28,800 | 372億8035万 | +0.84% | 10.78 | 1.15 |
| 03/09 | 3,590 | 3,680 | 3,570 | 3,670 | -0.41% | 57,700 | 367億7927万 | -0.33% | 10.64 | 1.14 |
| 03/06 | 3,690 | 3,695 | 3,655 | 3,685 | -0.41% | 20,300 | 369億2959万 | +0.27% | 10.68 | 1.14 |
| 03/05 | 3,680 | 3,740 | 3,675 | 3,700 | +2.49% | 36,200 | 370億7992万 | +0.9% | 10.72 | 1.15 |
| 03/04 | 3,710 | 3,715 | 3,570 | 3,610 | -3.09% | 87,700 | 361億7797万 | -1.31% | 10.46 | 1.12 |
| 03/03 | 3,760 | 3,765 | 3,720 | 3,725 | -1.32% | 53,100 | 373億3046万 | +1.94% | 10.8 | 1.15 |
| 03/02 | 3,770 | 3,810 | 3,735 | 3,775 | -1.18% | 51,300 | 378億3154万 | +3.51% | 10.94 | 1.17 |
| 02/27 | 3,775 | 3,830 | 3,765 | 3,820 | +2.14% | 60,800 | 382億8251万 | +5.06% | 11.07 | 1.18 |
| 02/26 | 3,705 | 3,765 | 3,705 | 3,740 | +1.08% | 38,500 | 374億8078万 | +3.23% | 10.84 | 1.15 |
| 02/25 | 3,700 | 3,725 | 3,685 | 3,700 | -0.8% | 43,000 | 370億7992万 | +2.38% | 10.72 | 1.14 |
| 02/24 | 3,665 | 3,735 | 3,640 | 3,730 | +1.77% | 51,000 | 373億8056万 | +3.41% | 10.81 | 1.15 |
| 02/20 | 3,690 | 3,700 | 3,655 | 3,665 | -1.35% | 39,000 | 367億2916万 | +1.89% | 10.62 | 1.13 |
| 02/19 | 3,740 | 3,750 | 3,680 | 3,715 | -0.67% | 43,900 | 372億3024万 | +3.57% | 10.77 | 1.15 |
| 02/18 | 3,750 | 3,750 | 3,705 | 3,740 | -0.27% | 39,500 | 374億8078万 | +4.56% | 10.84 | 1.15 |
| 02/17 | 3,810 | 3,820 | 3,750 | 3,750 | -1.57% | 65,800 | 375億8100万 | +5.13% | 10.87 | 1.16 |
| 02/16 | 3,755 | 3,825 | 3,750 | 3,810 | +1.6% | 56,400 | 381億8229万 | +7.05% | 11.04 | 1.18 |
| 02/13 | 3,780 | 3,800 | 3,740 | 3,750 | +0.81% | 92,100 | 375億8100万 | +5.75% | 10.87 | 1.16 |
| 02/12 | 3,680 | 3,720 | 3,670 | 3,720 | +1.09% | 71,800 | 372億8035万 | +5.23% | 10.78 | 1.15 |
| 02/10 | 3,615 | 3,680 | 3,605 | 3,680 | +2.22% | 65,600 | 368億7948万 | +4.4% | 10.67 | 1.14 |
| 02/09 | 3,605 | 3,615 | 3,585 | 3,600 | -0.14% | 32,000 | 360億7776万 | +2.39% | 10.43 | 1.11 |
| 02/06 | 3,625 | 3,630 | 3,590 | 3,605 | -0.55% | 38,900 | 361億2786万 | +2.68% | 10.45 | 1.11 |
| 02/05 | 3,595 | 3,625 | 3,580 | 3,625 | +0.69% | 36,700 | 363億2830万 | +3.39% | 10.51 | 1.12 |
| 02/04 | 3,575 | 3,615 | 3,575 | 3,600 | +0.7% | 46,100 | 360億7776万 | +2.89% | 10.43 | 1.11 |
| 02/03 | 3,545 | 3,575 | 3,530 | 3,575 | +1.42% | 76,100 | 358億2722万 | +2.38% | 10.36 | 1.1 |
| 02/02 | 3,530 | 3,550 | 3,500 | 3,525 | 0% | 49,300 | 353億2614万 | +1.12% | 10.22 | 1.09 |
| 01/30 | 3,510 | 3,540 | 3,495 | 3,525 | +0.43% | 47,600 | 353億2614万 | +1.21% | 10.22 | 1.09 |
| 01/29 | 3,475 | 3,515 | 3,460 | 3,510 | +1.15% | 54,400 | 351億7581万 | +0.89% | 10.17 | 1.08 |
| 01/28 | 3,490 | 3,490 | 3,465 | 3,470 | -0.72% | 32,700 | 347億7495万 | -0.23% | 10.06 | 1.07 |
| 01/27 | 3,525 | 3,525 | 3,475 | 3,495 | -0.43% | 35,600 | 350億2549万 | +0.49% | 10.13 | 1.08 |
| 01/26 | 3,535 | 3,535 | 3,500 | 3,510 | -0.71% | 40,900 | 351億7581万 | +1.01% | 10.17 | 1.08 |
| 01/23 | 3,525 | 3,570 | 3,520 | 3,535 | +1.14% | 73,600 | 354億2635万 | +1.76% | 10.25 | 1.09 |
| 01/22 | 3,520 | 3,520 | 3,475 | 3,495 | 0% | 37,400 | 350億2549万 | +0.63% | 10.13 | 1.08 |
| 01/21 | 3,520 | 3,520 | 3,490 | 3,495 | -0.85% | 46,200 | 350億2549万 | +0.72% | 10.13 | 1.08 |
| 01/20 | 3,535 | 3,535 | 3,500 | 3,525 | +0.14% | 49,900 | 353億2614万 | +1.73% | 10.22 | 1.09 |
| 01/19 | 3,495 | 3,540 | 3,480 | 3,520 | +1.29% | 74,700 | 352億7603万 | +1.68% | 10.2 | 1.09 |
| 01/16 | 3,425 | 3,475 | 3,425 | 3,475 | +1.61% | 100,400 | 348億2506万 | +0.43% | 10.07 | 1.07 |
| 01/15 | 3,420 | 3,440 | 3,385 | 3,420 | -1.44% | 253,100 | 342億7387万 | -1.16% | 9.91 | 1.06 |
| 01/14 | 3,485 | 3,500 | 3,470 | 3,470 | -0.57% | 92,200 | 347億7495万 | +0.26% | 10.06 | 1.07 |
| 01/13 | 3,565 | 3,570 | 3,490 | 3,490 | -1.41% | 94,700 | 349億7538万 | +0.9% | 10.12 | 1.08 |
| 01/09 | 3,495 | 3,540 | 3,495 | 3,540 | +1.14% | 52,600 | 354億7646万 | +2.43% | 10.26 | 1.09 |
| 01/08 | 3,455 | 3,505 | 3,455 | 3,500 | +1.01% | 66,100 | 350億7560万 | +1.39% | 10.14 | 1.08 |
| 01/07 | 3,465 | 3,490 | 3,455 | 3,465 | -0.29% | 48,200 | 347億2484万 | +0.41% | 10.04 | 1.07 |
| 01/06 | 3,465 | 3,485 | 3,465 | 3,475 | +0.29% | 32,900 | 348億2506万 | +0.67% | 10.07 | 1.07 |
| 01/05 | 3,470 | 3,480 | 3,450 | 3,465 | +0.29% | 42,400 | 347億2484万 | +0.35% | 10.04 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 3,480 | 3,485 | 3,455 | 3,455 | -0.72% | 35,100 | 346億2462万 | -0.14% | 10.01 | 1.07 |
| 12/29 | 3,470 | 3,485 | 3,450 | 3,480 | +0.87% | 49,400 | 348億7516万 | +0.37% | 10.09 | 1.07 |
| 12/26 | 3,440 | 3,455 | 3,440 | 3,450 | +0.29% | 33,900 | 345億7452万 | -0.69% | 10 | 1.06 |
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 | 3,200 2026/5/29 | 45,200 | 321億6064万 | -1.36% 3,244 | |||
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）
- 2026/05/29 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
486円（2016/02/12） - 559%（6.59倍）
3,200円（5/29）
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。
