レスター（3156）の株価チャート
株価
8/14
- 前日 (8/13)
- 5,050
- 始値
- 5,050
- 高値
- 5,540
- 安値
- 5,030
- 終値 +9.11%
- 5,510
- 出来高 +49.37%
- 214,500
乖離率
- 株価（5日）
移動平均値 - +9.35%
5,039 - 株価（25日）
移動平均値 - +34.78%
4,088 - 出来高（5日）
移動平均値 - +1.44%
211,460
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 5,050 | 5,540 | 5,030 | 5,510 | +9.11% | 214,500 | 1657億26万 | +34.78% | 11.48 | 1.58 |
| 08/13 | 5,060 | 5,110 | 4,930 | 5,050 | -0.98% | 143,600 | 1518億6684万 | +25.65% | 10.52 | 1.45 |
| 08/12 | 5,220 | 5,400 | 4,955 | 5,100 | -0.39% | 316,400 | 1533億7047万 | +28.43% | 10.62 | 1.47 |
| 08/10 | 4,975 | 5,120 | 4,900 | 5,120 | +15.97% | 226,000 | 1539億7193万 | +30.48% | 10.66 | 1.47 |
| 08/07 | 4,435 | 4,445 | 4,355 | 4,415 | +0.11% | 156,800 | 1327億7071万 | +13.79% | 9.2 | 1.27 |
| 08/06 | 4,390 | 4,515 | 4,355 | 4,410 | -4.13% | 158,200 | 1326億2035万 | +14.13% | 9.19 | 1.27 |
| 08/05 | 4,445 | 4,620 | 4,375 | 4,600 | +5.99% | 131,600 | 1383億3415万 | +19.36% | 9.58 | 1.32 |
| 08/04 | 4,350 | 4,415 | 4,270 | 4,340 | -0.12% | 112,100 | 1305億1527万 | +13.08% | 9.04 | 1.25 |
| 08/03 | 4,150 | 4,375 | 4,115 | 4,345 | +5.33% | 186,700 | 1306億6563万 | +13.39% | 9.05 | 1.25 |
| 07/31 | 4,170 | 4,245 | 3,970 | 4,125 | +0.61% | 210,900 | 1240億4965万 | +7.67% | 8.59 | 1.19 |
| 07/30 | 3,845 | 4,190 | 3,775 | 4,100 | +8.61% | 302,400 | 1232億9783万 | +6.58% | 8.54 | 1.18 |
| 07/29 | 3,715 | 3,825 | 3,590 | 3,775 | +2.58% | 174,200 | 1135億2422万 | -2.25% | 7.86 | 1.09 |
| 07/28 | 3,565 | 3,755 | 3,565 | 3,680 | -0.67% | 175,200 | 1106億6732万 | -5.45% | 7.66 | 1.06 |
| 07/27 | 3,555 | 3,720 | 3,470 | 3,705 | +4.66% | 129,600 | 1114億1914万 | -5.68% | 7.72 | 1.07 |
| 07/24 | 3,500 | 3,545 | 3,455 | 3,540 | +0.14% | 73,800 | 1064億5715万 | -10.52% | 7.37 | 1.02 |
| 07/23 | 3,545 | 3,580 | 3,515 | 3,535 | -0.28% | 47,400 | 1063億679万 | -11.54% | 7.36 | 1.02 |
| 07/22 | 3,575 | 3,610 | 3,530 | 3,545 | -0.14% | 69,500 | 1066億751万 | -12.08% | 7.38 | 1.02 |
| 07/21 | 3,500 | 3,565 | 3,460 | 3,550 | +1.57% | 84,800 | 1067億5788万 | -12.69% | 7.39 | 1.02 |
| 07/17 | 3,600 | 3,610 | 3,390 | 3,495 | -3.98% | 107,400 | 1051億388万 | -14.86% | 7.28 | 1 |
| 07/16 | 3,675 | 3,695 | 3,625 | 3,640 | -2.02% | 60,700 | 1094億6442万 | -12.1% | 7.58 | 1.05 |
| 07/15 | 3,745 | 3,795 | 3,680 | 3,715 | -0.4% | 60,400 | 1117億1986万 | -11.02% | 7.74 | 1.07 |
| 07/14 | 3,650 | 3,740 | 3,590 | 3,730 | +2.75% | 76,600 | 1121億7095万 | -11.25% | 7.77 | 1.07 |
| 07/13 | 3,765 | 3,785 | 3,600 | 3,630 | -2.68% | 77,000 | 1091億6369万 | -14.12% | 7.56 | 1.04 |
| 07/10 | 3,890 | 3,890 | 3,710 | 3,730 | -2.48% | 78,900 | 1121億7095万 | -12.32% | 7.77 | 1.07 |
| 07/09 | 3,800 | 3,880 | 3,750 | 3,825 | +1.32% | 53,400 | 1150億2785万 | -10.63% | 7.97 | 1.1 |
| 07/08 | 3,750 | 3,850 | 3,750 | 3,775 | -2.08% | 77,300 | 1135億2422万 | -12.17% | 7.86 | 1.09 |
| 07/07 | 3,915 | 3,985 | 3,835 | 3,855 | -1.41% | 78,900 | 1159億3003万 | -10.7% | 8.03 | 1.11 |
| 07/06 | 4,055 | 4,075 | 3,865 | 3,910 | -2.74% | 87,100 | 1175億8403万 | -9.74% | 8.14 | 1.12 |
| 07/03 | 3,960 | 4,020 | 3,910 | 4,020 | -0.25% | 80,800 | 1208億9202万 | -7.54% | 8.37 | 1.16 |
| 07/02 | 4,105 | 4,140 | 4,000 | 4,030 | -3.24% | 77,900 | 1211億9275万 | -7.36% | 8.39 | 1.16 |
| 07/01 | 4,190 | 4,275 | 4,100 | 4,165 | -0.6% | 93,000 | 1252億5255万 | -4.1% | 8.67 | 1.2 |
| 06/30 | 4,250 | 4,300 | 4,070 | 4,190 | -0.12% | 93,400 | 1260億437万 | -3.14% | 8.73 | 1.2 |
| 06/29 | 4,305 | 4,330 | 4,110 | 4,195 | -2.56% | 130,600 | 1261億5473万 | -2.67% | 8.74 | 1.21 |
| 06/26 | 4,540 | 4,565 | 4,255 | 4,305 | -5.18% | 110,000 | 1294億6272万 | +0.35% | 8.97 | 1.24 |
| 06/25 | 4,600 | 4,600 | 4,500 | 4,540 | +1.79% | 88,100 | 1365億2979万 | +6.57% | 9.46 | 1.31 |
| 06/24 | 4,525 | 4,645 | 4,425 | 4,460 | -1.44% | 84,300 | 1341億2398万 | +5.66% | 9.29 | 1.28 |
| 06/23 | 4,600 | 4,645 | 4,520 | 4,525 | -1.2% | 70,200 | 1360億7870万 | +8.2% | 9.42 | 1.3 |
| 06/22 | 4,480 | 4,615 | 4,480 | 4,580 | +3.85% | 120,600 | 1377億3270万 | +10.49% | 9.54 | 1.32 |
| 06/19 | 4,620 | 4,760 | 4,410 | 4,410 | -3.18% | 191,500 | 1326億2035万 | +7.51% | 9.19 | 1.27 |
| 06/18 | 4,490 | 4,620 | 4,475 | 4,555 | +2.94% | 82,700 | 1369億8088万 | +12.08% | 9.49 | 1.31 |
| 06/17 | 4,360 | 4,485 | 4,355 | 4,425 | +0.45% | 66,500 | 1330億7144万 | +10.49% | 9.22 | 1.27 |
| 06/16 | 4,545 | 4,545 | 4,355 | 4,405 | -2.22% | 79,100 | 1324億6999万 | +11.52% | 9.17 | 1.27 |
| 06/15 | 4,450 | 4,545 | 4,405 | 4,505 | +2.15% | 89,900 | 1354億7725万 | +15.63% | 9.38 | 1.3 |
| 06/12 | 4,550 | 4,590 | 4,380 | 4,410 | -1.67% | 130,800 | 1326億2035万 | +14.9% | 9.19 | 1.27 |
| 06/11 | 4,405 | 4,510 | 4,355 | 4,485 | +1.7% | 121,900 | 1348億7580万 | +18.65% | 9.34 | 1.29 |
| 06/10 | 4,340 | 4,540 | 4,245 | 4,410 | +1.61% | 175,900 | 1326億2035万 | +18.58% | 9.19 | 1.27 |
| 06/09 | 4,360 | 4,390 | 4,215 | 4,340 | +1.17% | 90,700 | 1305億1527万 | +18.71% | 9.04 | 1.25 |
| 06/08 | 4,215 | 4,335 | 4,135 | 4,290 | -2.28% | 132,900 | 1290億1163万 | +19.27% | 8.94 | 1.23 |
| 06/05 | 4,270 | 4,410 | 4,125 | 4,390 | +2.81% | 119,700 | 1320億1890万 | +24.01% | 9.14 | 1.26 |
| 06/04 | 4,235 | 4,320 | 4,170 | 4,270 | +0.12% | 76,900 | 1284億1018万 | +22.77% | 8.89 | 1.23 |
| 06/03 | 4,300 | 4,355 | 4,245 | 4,265 | +0.83% | 109,100 | 1282億5982万 | +24.67% | 8.88 | 1.23 |
| 06/02 | 4,280 | 4,300 | 4,105 | 4,230 | -1.86% | 149,100 | 1272億727万 | +25.82% | 8.81 | 1.22 |
| 06/01 | 4,030 | 4,310 | 3,940 | 4,310 | +6.03% | 204,900 | 1296億1309万 | +30.45% | 8.98 | 1.24 |
| 05/29 | 3,880 | 4,135 | 3,870 | 4,065 | +5.45% | 158,300 | 1222億4529万 | +25.27% | 8.47 | 1.17 |
| 05/28 | 3,720 | 3,890 | 3,660 | 3,855 | +3.21% | 116,600 | 1159億3003万 | +20.66% | 8.03 | 1.11 |
| 05/27 | 3,790 | 3,810 | 3,725 | 3,735 | -1.45% | 91,300 | 1123億2132万 | +18.42% | 7.78 | 1.07 |
| 05/26 | 3,730 | 3,795 | 3,650 | 3,790 | +2.29% | 116,900 | 1139億7531万 | +21.55% | 7.89 | 1.09 |
| 05/25 | 3,620 | 3,725 | 3,590 | 3,705 | +4.37% | 142,400 | 1114億1914万 | +20.33% | 7.72 | 1.07 |
| 05/22 | 3,600 | 3,680 | 3,510 | 3,550 | -0.28% | 138,300 | 1067億5788万 | +16.62% | 7.39 | 1.02 |
| 05/21 | 3,495 | 3,595 | 3,495 | 3,560 | +2.3% | 71,800 | 1070億5860万 | +18.12% | 7.41 | 1.02 |
| 05/20 | 3,565 | 3,565 | 3,405 | 3,480 | -3.73% | 97,600 | 1046億5279万 | +16.58% | 7.25 | 1 |
| 05/19 | 3,525 | 3,635 | 3,430 | 3,615 | +3.43% | 134,100 | 1087億1260万 | +22.21% | 7.53 | 1.04 |
| 05/18 | 3,460 | 3,550 | 3,400 | 3,495 | +0.87% | 147,800 | 1051億388万 | +19.36% | 7.28 | 1 |
| 05/15 | 3,290 | 3,605 | 3,255 | 3,465 | +12.5% | 261,700 | 1042億170万 | +19.57% | 7.22 | 1 |
| 05/14 | 3,070 | 3,130 | 3,055 | 3,080 | +0.98% | 66,000 | 926億2374万 | +7.35% | 6.42 | 0.89 |
| 05/13 | 3,030 | 3,080 | 3,020 | 3,050 | +0.16% | 49,600 | 917億2156万 | +6.87% | 6.35 | 0.88 |
| 05/12 | 3,075 | 3,120 | 3,025 | 3,045 | -0.16% | 73,300 | 915億7119万 | +7.18% | 6.34 | 0.88 |
| 05/11 | 3,080 | 3,115 | 3,040 | 3,050 | +2.52% | 77,500 | 917億2156万 | +7.85% | 6.35 | 0.88 |
| 05/08 | 2,929 | 2,975 | 2,905 | 2,975 | +0.47% | 56,600 | 894億6611万 | +5.83% | 6.2 | 0.86 |
| 05/07 | 2,894 | 3,015 | 2,869 | 2,961 | +4.7% | 126,600 | 890億4509万 | +5.83% | 6.17 | 0.85 |
| 05/01 | 2,867 | 2,867 | 2,801 | 2,828 | -1.43% | 73,200 | 850億4543万 | +1.33% | 5.89 | 0.81 |
| 04/30 | 2,821 | 2,882 | 2,816 | 2,869 | -0.07% | 41,100 | 862億7841万 | +2.83% | 5.98 | 0.82 |
| 04/28 | 2,829 | 2,883 | 2,826 | 2,871 | +1.48% | 53,600 | 863億3855万 | +2.98% | 5.98 | 0.83 |
| 04/27 | 2,847 | 2,869 | 2,818 | 2,829 | -0.63% | 68,000 | 850億7550万 | +1.62% | 5.89 | 0.81 |
| 04/24 | 2,800 | 2,851 | 2,783 | 2,847 | +2.3% | 45,200 | 856億1681万 | +2.41% | 5.93 | 0.82 |
| 04/23 | 2,785 | 2,806 | 2,750 | 2,783 | -0.36% | 42,600 | 836億9216万 | +0.14% | 5.8 | 0.8 |
| 04/22 | 2,829 | 2,835 | 2,790 | 2,793 | -1.27% | 33,800 | 839億9289万 | +0.29% | 5.82 | 0.8 |
| 04/21 | 2,825 | 2,845 | 2,821 | 2,829 | +0.14% | 35,800 | 850億7550万 | +1.43% | 5.89 | 0.81 |
| 04/20 | 2,827 | 2,845 | 2,820 | 2,825 | -0.07% | 44,200 | 849億5521万 | +1.22% | 5.88 | 0.81 |
| 04/17 | 2,842 | 2,842 | 2,807 | 2,827 | -0.07% | 25,400 | 850億1536万 | +1.29% | 5.89 | 0.81 |
| 04/16 | 2,824 | 2,857 | 2,820 | 2,829 | +0.18% | 51,400 | 850億7550万 | +1.25% | 5.89 | 0.81 |
| 04/15 | 2,842 | 2,866 | 2,789 | 2,824 | +0.11% | 88,700 | 849億2514万 | +0.93% | 5.88 | 0.81 |
| 04/14 | 2,844 | 2,850 | 2,810 | 2,821 | +0.61% | 31,600 | 848億3492万 | +0.71% | 5.88 | 0.81 |
| 04/13 | 2,815 | 2,837 | 2,788 | 2,804 | -0.6% | 30,900 | 843億2369万 | +0.07% | 5.84 | 0.81 |
| 04/10 | 2,840 | 2,853 | 2,810 | 2,821 | +0.04% | 37,900 | 848億3492万 | +0.5% | 5.88 | 0.81 |
| 04/09 | 2,850 | 2,857 | 2,815 | 2,820 | -1.05% | 31,700 | 848億485万 | +0.28% | 5.87 | 0.81 |
| 04/08 | 2,848 | 2,850 | 2,808 | 2,850 | +3.37% | 40,800 | 857億703万 | +1.28% | 5.94 | 0.82 |
| 04/07 | 2,749 | 2,760 | 2,730 | 2,757 | +1.1% | 34,100 | 829億1027万 | -2.23% | 5.74 | 0.79 |
| 04/06 | 2,731 | 2,747 | 2,711 | 2,727 | +0.41% | 28,700 | 820億809万 | -3.74% | 5.68 | 0.78 |
| 04/03 | 2,717 | 2,746 | 2,711 | 2,716 | -0.15% | 27,400 | 816億7729万 | -4.7% | 5.66 | 0.78 |
| 04/02 | 2,731 | 2,762 | 2,697 | 2,720 | +0.07% | 47,800 | 817億9758万 | -5.13% | 5.67 | 0.78 |
| 04/01 | 2,718 | 2,723 | 2,688 | 2,718 | +3.39% | 40,100 | 817億3744万 | -5.76% | 5.66 | 0.78 |
| 03/31 | 2,613 | 2,670 | 2,604 | 2,629 | -1.09% | 70,500 | 790億6097万 | -9.44% | 9.61 | 0.79 |
| 03/30 | 2,585 | 2,672 | 2,580 | 2,658 | -4.46% | 85,100 | 799億3308万 | -9% | 9.72 | 0.8 |
| 03/27 | 2,750 | 2,790 | 2,732 | 2,782 | -0.25% | 86,300 | 836億6209万 | -5.37% | 10.17 | 0.84 |
| 03/26 | 2,830 | 2,835 | 2,765 | 2,789 | -1.24% | 52,000 | 838億7260万 | -5.55% | 10.2 | 0.84 |
| 03/25 | 2,850 | 2,850 | 2,810 | 2,824 | +1.25% | 71,200 | 849億2514万 | -4.72% | 10.32 | 0.85 |
| 03/24 | 2,800 | 2,815 | 2,766 | 2,789 | +2.16% | 41,900 | 838億7260万 | -6.28% | 10.2 | 0.84 |
| 03/23 | 2,798 | 2,807 | 2,727 | 2,730 | -3.12% | 60,100 | 820億9831万 | -8.67% | 9.98 | 0.82 |
| 03/19 | 2,900 | 2,900 | 2,818 | 2,818 | -3.95% | 74,500 | 847億4470万 | -6.13% | 10.3 | 0.85 |
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 | |
| 2010年 3月期 | 1,598 10/19 | 950 12/15 | 74,400 10/29 | - | - | +12.52% 12/29 | -16.49% 11/26 |
| 2011年 3月期 | 1,486 4/27 | 763 3/15 | 380,100 8/26 | 214億9350万 | 110億3603万 | +21.24% 12/24 | -28.87% 3/16 |
| 2012年 3月期 | 1,234 3/30 | 685 11/28 | 185,300 2/9 | 178億4857万 | 99億784万 | +24.28% 2/23 | -12.71% 8/9 |
| 2013年 3月期 | 2,375 3/18 | 906 6/5 | 438,100 2/6 | 343億5200万 | 131億438万 | +39.22% 10/5 | -11.15% 6/4 |
| 2014年 3月期 | 2,408 5/8 | 1,473 6/7 | 493,400 5/13 | 348億2931万 | 213億547万 | +12.54% 9/20 | -22.23% 6/6 |
| 2015年 3月期 | 2,245 3/19 | 1,465 5/21 | 2,468,800 8/15 | 352億4654万 | 230億53万 | +18.49% 8/15 | -11.86% 10/16 |
| 2016年 3月期 | 2,937 12/1 | 1,907 2/12 | 294,300 12/1 | 461億1096万 | 299億3994万 | +11.31% 6/24 6/8 | -18.18% 2/12 |
| 2017年 3月期 | 2,388 1/27 | 1,427 8/17 8/16 | 192,400 6/17 | 374億9165万 | 224億392万 | +12.43% 12/2 | -14.27% 6/27 |
| 2018年 3月期 | 2,548 12/27 | 1,603 7/28 | 521,800 12/27 | 400億365万 | 251億6713万 | +18.07% 12/27 | -11.98% 7/26 |
| 2019年 3月期 | 2,747 9/25 | 1,706 1/4 | 594,400 9/18 | 431億2795万 | 267億8423万 | +14.64% 9/19 | -22.33% 12/25 |
| 2020年 3月期 | 2,120 12/9 | 1,257 3/17 | 307,500 8/14 | 637億5400万 | 378億131万 | +12.42% 4/10 | -21.88% 3/13 |
| 2021年 3月期 | 2,538 11/13 | 1,428 4/6 | 213,100 11/13 | 763億2436万 | 429億4373万 | +14.56% 6/8 | -8.14% 7/31 |
| 2022年 3月期 | 2,099 3/25 | 1,800 10/5 | 264,000 10/28 | 631億2247万 | 541億3075万 | +6.19% 3/23 | -8.81% 5/17 |
| 2023年 3月期 | 2,456 3/9 | 1,852 7/7 | 254,900 11/11 | 738億5841万 | 556億9453万 | +8.89% 11/25 | -6.83% 4/6 |
| 2024年 3月期 | 3,250 1/22 | 2,058 4/6 | 273,300 10/30 | 977億3608万 | 618億8949万 | +14.76% 1/16 | -6.58% 7/12 |
| 2025年 3月期 | 3,270 7/17 | 2,270 8/5 | 297,000 12/20 | 983億3754万 | 682億6489万 | +5.88% 6/27 | -25.09% 8/5 |
| 2026年 3月期 | 3,215 2/25 | 1,842 4/7 | 583,000 11/21 | 966億8354万 | 553億9380万 | +9.48% 5/12 | -9.43% 3/31 |
| 最新 | 5,510 2026/8/14 | 214,500 | 1657億26万 | +34.78% 4,088 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 136%（2.36倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/08/14 vs 2025/12/30
- 97%（1.97倍）
- 過去安値
685円（2011/11/28） - 704%（8.04倍）
5,510円（8/14）
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。
