ラサールロジポート投資法人（3466）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/17～2026/09/11

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
09/11	144,900	145,000	141,600	141,900	-0.98%	7,873	-	-3.13%	-	-
09/10	143,500	144,000	143,200	143,300	-0.21%	3,918	-	-2.37%	-	-
09/09	142,700	143,700	142,400	143,600	+0.84%	4,301	-	-2.32%	-	-
09/08	143,400	143,700	142,200	142,400	-0.97%	6,400	-	-3.28%	-	-
09/07	144,500	144,900	143,200	143,800	-0.42%	3,535	-	-2.53%	-	-
09/04	144,800	145,700	144,400	144,400	-0.28%	6,832	-	-2.36%	-	-
09/03	144,200	144,800	143,400	144,800	+0.7%	5,532	-	-2.39%	-	-
09/02	143,600	144,300	142,800	143,800	-0.14%	6,290	-	-3.38%	-	-
09/01	142,700	144,200	142,400	144,000	+1.12%	6,033	-	-3.51%	-	-
08/31	143,500	144,000	142,400	142,400	-0.97%	13,220	-	-4.82%	-	-
08/28	144,400	145,900	143,300	143,800	-3.75%	8,576	-	-4.13%	-	-
08/27	150,400	150,400	149,100	149,400	-0.2%	15,116	-	-0.6%	-	-
08/26	150,000	150,900	149,200	149,700	+0.27%	4,565	-	-0.49%	-	-
08/25	150,000	150,300	149,300	149,300	-0.2%	3,665	-	-0.81%	-	-
08/24	149,000	149,700	148,200	149,600	+0.54%	5,491	-	-0.61%	-	-
08/21	149,300	149,300	147,800	148,800	-0.13%	2,928	-	-1.11%	-	-
08/20	149,000	149,600	147,900	149,000	+0.74%	4,749	-	-1%	-	-
08/19	148,600	148,800	147,800	147,900	-0.34%	3,695	-	-1.7%	-	-
08/18	149,200	149,200	147,500	148,400	-0.47%	4,748	-	-1.34%	-	-
08/17	149,000	149,900	148,600	149,100	+0.54%	4,488	-	-0.83%	-	-
08/14	148,300	148,600	147,300	148,300	+0.2%	4,672	-	-1.32%	-	-
08/13	149,200	150,200	148,000	148,000	-0.94%	3,023	-	-1.51%	-	-
08/12	149,200	149,600	148,300	149,400	+0.61%	3,200	-	-0.59%	-	-
08/10	148,800	149,500	147,700	148,500	-0.13%	3,942	-	-1.17%	-	-
08/07	149,700	149,900	148,100	148,700	-0.27%	4,338	-	-1.03%	-	-
08/06	148,700	149,400	147,700	149,100	0%	4,006	-	-0.7%	-	-
08/05	149,500	149,700	147,500	149,100	-0.07%	4,772	-	-0.59%	-	-
08/04	149,500	150,300	148,400	149,200	-0.47%	5,631	-	-0.44%	-	-
08/03	152,600	152,800	149,900	149,900	-1.77%	7,233	-	+0.09%	-	-
07/31	156,000	156,400	152,600	152,600	-2.18%	5,531	-	+1.96%	-	-
07/30	155,300	156,200	153,500	156,000	-0.57%	6,237	-	+4.45%	-	-
07/29	155,000	156,900	154,000	156,900	+2.02%	6,508	-	+5.39%	-	-
07/28	153,400	155,000	152,800	153,800	+0.33%	4,541	-	+3.69%	-	-
07/27	152,200	153,400	152,200	153,300	+0.79%	5,443	-	+3.68%	-	-
07/24	150,900	152,300	150,400	152,100	+0.4%	3,626	-	+3.14%	-	-
07/23	152,600	153,100	151,000	151,500	-0.79%	4,542	-	+2.99%	-	-
07/22	152,400	152,700	151,500	152,700	+0.66%	5,130	-	+4.03%	-	-
07/21	152,300	152,600	151,000	151,700	+1.61%	5,567	-	+3.62%	-	-
07/17	149,100	152,000	148,700	149,300	+0.47%	4,830	-	+2.13%	-	-
07/16	149,300	150,200	148,100	148,600	-0.54%	4,936	-	+1.75%	-	-
07/15	149,900	150,800	149,300	149,400	+0.88%	5,291	-	+2.39%	-	-
07/14	147,200	148,900	147,000	148,100	+0.89%	2,558	-	+1.62%	-	-
07/13	146,600	147,600	146,400	146,800	+0.2%	2,011	-	+0.85%	-	-
07/10	147,400	148,000	146,500	146,500	-0.68%	2,438	-	+0.73%	-	-
07/09	148,700	148,800	147,000	147,500	-0.34%	3,188	-	+1.53%	-	-
07/08	148,700	149,000	147,800	148,000	-0.34%	3,219	-	+2.03%	-	-
07/07	149,500	150,400	148,500	148,500	-0.07%	3,522	-	+2.51%	-	-
07/06	148,200	150,200	148,200	148,600	+0.13%	3,587	-	+2.76%	-	-
07/03	146,700	149,100	146,000	148,400	+1.64%	4,195	-	+2.75%	-	-
07/02	146,100	147,100	145,100	146,000	+0.55%	4,918	-	+1.16%	-	-
07/01	146,000	146,300	144,800	145,200	-0.55%	4,584	-	+0.63%	-	-
06/30	147,200	147,900	146,000	146,000	-0.48%	4,799	-	+1.18%	-	-
06/29	147,900	148,000	146,700	146,700	-0.61%	5,082	-	+1.71%	-	-
06/26	145,200	148,100	144,900	147,600	+2%	4,670	-	+2.4%	-	-
06/25	143,700	145,900	143,300	144,700	+0.42%	4,712	-	+0.45%	-	-
06/24	142,900	144,100	142,800	144,100	+0.7%	3,463	-	-0.03%	-	-
06/23	142,700	143,800	142,200	143,100	+0.7%	4,773	-	-0.79%	-	-
06/22	142,900	142,900	141,400	142,100	-1.04%	3,561	-	-1.61%	-	-
06/19	142,900	143,600	142,200	143,600	+0.56%	8,235	-	-0.7%	-	-
06/18	143,500	143,900	142,100	142,800	-0.49%	3,406	-	-1.41%	-	-
06/17	143,300	143,500	142,200	143,500	+0.21%	4,099	-	-1.09%	-	-
06/16	145,500	145,700	142,300	143,200	-2.25%	4,515	-	-1.42%	-	-
06/15	146,200	146,800	145,100	146,500	+0.62%	3,880	-	+0.69%	-	-
06/12	145,400	146,800	144,900	145,600	+0.28%	9,053	-	-0.05%	-	-
06/11	145,400	146,900	144,500	145,200	0%	4,915	-	-0.48%	-	-
06/10	143,600	145,200	143,200	145,200	+1.11%	3,294	-	-0.64%	-	-
06/09	145,100	145,100	142,700	143,600	-0.21%	4,090	-	-1.94%	-	-
06/08	142,100	144,000	141,600	143,900	+1.12%	3,958	-	-1.97%	-	-
06/05	142,900	143,800	142,000	142,300	+0.28%	4,710	-	-3.28%	-	-
06/04	142,800	143,400	141,300	141,900	-0.91%	3,122	-	-3.87%	-	-
06/03	142,800	144,200	142,300	143,200	+0.63%	4,804	-	-3.3%	-	-
06/02	144,000	144,400	141,400	142,300	-1.18%	5,705	-	-4.18%	-	-
06/01	145,700	146,000	143,800	144,000	-1.17%	4,178	-	-3.37%	-	-
05/29	146,300	146,800	144,700	145,700	+0.41%	7,255	-	-2.55%	-	-
05/28	144,900	145,100	143,800	145,100	-0.21%	5,026	-	-3.26%	-	-
05/27	145,000	145,600	144,300	145,400	+0.55%	4,099	-	-3.36%	-	-
05/26	144,200	144,700	143,700	144,600	+0.21%	4,763	-	-4.17%	-	-
05/25	144,800	145,400	143,900	144,300	-0.82%	4,288	-	-4.66%	-	-
05/22	146,900	147,100	145,300	145,500	-0.95%	3,468	-	-4.19%	-	-
05/21	147,900	148,100	146,200	146,900	+0.34%	4,401	-	-3.52%	-	-
05/20	147,800	148,800	145,800	146,400	-0.95%	7,187	-	-4.07%	-	-
05/19	146,900	148,400	146,500	147,800	+0.61%	2,797	-	-3.38%	-	-
05/18	149,400	149,400	146,200	146,900	-1.67%	3,891	-	-4.18%	-	-
05/15	149,000	149,900	148,800	149,400	+0.54%	4,076	-	-2.7%	-	-
05/14	147,900	149,200	147,900	148,600	+0.47%	3,128	-	-3.27%	-	-
05/13	148,700	149,000	147,600	147,900	-0.8%	4,686	-	-3.78%	-	-
05/12	151,000	151,300	148,900	149,100	-1.19%	4,026	-	-3.03%	-	-
05/11	151,700	152,300	150,600	150,900	-0.26%	4,913	-	-1.92%	-	-
05/08	151,000	152,100	151,000	151,300	+0.2%	6,405	-	-1.59%	-	-
05/07	153,200	153,400	151,000	151,000	-1.37%	13,392	-	-1.73%	-	-
05/01	152,800	153,900	151,800	153,100	+0.46%	4,720	-	-0.43%	-	-
04/30	152,300	152,900	151,400	152,400	+0.07%	6,786	-	-0.94%	-	-
04/28	153,900	154,300	152,100	152,300	-1.36%	6,499	-	-1.1%	-	-
04/27	154,600	154,700	153,300	154,400	+0.46%	3,362	-	+0.24%	-	-
04/24	154,100	154,600	153,100	153,700	0%	4,438	-	-0.19%	-	-
04/23	155,000	155,800	152,300	153,700	-0.84%	6,914	-	-0.28%	-	-
04/22	155,600	156,100	154,800	155,000	-0.9%	4,034	-	+0.44%	-	-
04/21	158,000	158,100	156,000	156,400	-0.89%	3,569	-	+1.27%	-	-
04/20	156,800	158,100	156,700	157,800	+0.9%	7,509	-	+2.16%	-	-
04/17	156,900	157,400	155,100	156,400	-0.06%	4,905	-	+1.31%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2016年 8月期	110,000 3/30	98,300 6/16	277,466 2/17	1210億	1081億3000万
2017年 2月期	115,100 6/1	101,800 4/14	17,611 10/20	1266億1000万	1119億8000万
2018年 2月期	121,700 1/18	103,000 8/31	7,588 7/31	1338億7000万	1133億
2019年 2月期	147,600 8/22	99,600 12/25	31,222 6/6	1785億9600万	1095億6000万
2020年 2月期	195,000 8/3	91,300 3/19	70,173 9/20	2657億8500万	1244億4190万
2021年 2月期	207,800 8/5	147,600 3/11 3/9	71,818 9/1	3709億2300万	2417億6880万
2022年 2月期	204,800 1/4	160,400 6/22	12,931 1/21	3655億6800万	-
最新	141,900 2026/9/11		7,873	2532億9150万

ラサールロジポート投資法人（3466）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート