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
08/19	2,584	2,595	2,536	2,550	-1.96%	133,400	546億8220万	-4.78%	5.64	1.45
08/18	2,621	2,632	2,599	2,601	-1.59%	103,300	557億7584万	-3.02%	5.75	1.48
08/17	2,608	2,658	2,605	2,643	+1.34%	120,000	566億7649万	-1.6%	5.84	1.5
08/14	2,609	2,635	2,603	2,608	-0.04%	91,200	559億2595万	-2.98%	5.77	1.48
08/13	2,584	2,614	2,569	2,609	+1.01%	142,100	559億4739万	-3.05%	5.77	1.48
08/12	2,576	2,602	2,567	2,583	+0.58%	131,800	553億8985万	-4.08%	5.71	1.47
08/10	2,600	2,603	2,560	2,568	-1.27%	180,400	550億6819万	-4.78%	5.68	1.46
08/07	2,630	2,643	2,583	2,601	-5.76%	296,200	557億7584万	-3.7%	5.75	1.48
08/06	2,711	2,771	2,699	2,760	+1.81%	140,000	591億8544万	+2.15%	6.1	1.57
08/05	2,696	2,711	2,674	2,711	+2.46%	125,900	581億3468万	+0.71%	5.99	1.54
08/04	2,661	2,683	2,643	2,646	-0.56%	76,600	567億4082万	-1.42%	5.85	1.5
08/03	2,685	2,707	2,621	2,661	-1.7%	136,700	570億6248万	-0.63%	5.88	1.51
07/31	2,720	2,733	2,680	2,707	+0.59%	114,600	580億4890万	+1.39%	5.99	1.54
07/30	2,739	2,742	2,681	2,691	-1.21%	254,100	577億580万	+1.36%	5.95	1.53
07/29	2,730	2,747	2,690	2,724	-0.15%	103,800	584億1345万	+3.14%	6.02	1.55
07/28	2,787	2,793	2,726	2,728	-2.12%	119,100	584億9923万	+3.84%	6.03	1.55
07/27	2,788	2,792	2,748	2,787	+1.42%	153,200	597億6442万	+6.66%	6.16	1.58
07/24	2,750	2,756	2,724	2,748	-0.36%	76,100	589億2811万	+5.73%	6.08	1.56
07/23	2,750	2,764	2,733	2,758	+0.29%	66,200	591億4255万	+6.61%	6.1	1.57
07/22	2,720	2,768	2,713	2,750	+1.44%	166,600	589億7100万	+6.75%	6.08	1.56
07/21	2,679	2,737	2,679	2,711	+3.12%	156,900	581億3468万	+5.73%	5.99	1.54
07/17	2,740	2,764	2,595	2,629	-4.05%	226,000	563億7627万	+2.74%	5.81	1.49
07/16	2,738	2,765	2,723	2,740	+0.15%	90,100	587億5656万	+7.41%	6.06	1.56
07/15	2,708	2,738	2,701	2,736	+1.71%	91,600	586億7078万	+7.89%	6.05	1.56
07/14	2,674	2,690	2,645	2,690	+1.2%	119,800	576億8436万	+6.75%	5.95	1.53
07/13	2,707	2,724	2,658	2,658	-1.52%	163,000	569億9815万	+6.11%	5.88	1.51
07/10	2,700	2,714	2,681	2,699	+0.52%	149,400	578億7735万	+8.44%	5.97	1.53
07/09	2,677	2,704	2,636	2,685	-0.48%	103,400	575億7714万	+8.62%	5.94	1.53
07/08	2,690	2,736	2,659	2,698	+1.28%	224,300	578億5591万	+9.9%	5.97	1.53
07/07	2,699	2,719	2,653	2,664	-0.52%	118,200	571億2681万	+9.27%	5.89	1.51
07/06	2,640	2,717	2,640	2,678	+0.68%	187,200	574億2703万	+10.52%	5.92	1.52
07/03	2,646	2,688	2,623	2,660	+1.37%	171,800	570億4104万	+10.47%	5.88	1.51
07/02	2,496	2,647	2,496	2,624	+4.46%	237,100	562億6905万	+9.47%	5.8	1.49
07/01	2,520	2,536	2,496	2,512	-0.28%	165,600	538億6732万	+5.24%	5.55	1.43
07/01	株式分割 1→1.2
06/30	2,495	2,525	2,467	2,519	+0.96%	141,000	540億1743万	+5.75%	5.57	1.19
06/29	2,540	2,588	2,449	2,495	+1.63%	323,300	535億278万	+4.88%	5.52	1.18
06/26	2,333	2,472	2,333	2,455	+4.95%	532,200	631億7402万	+3.32%	5.42	1.39
06/25	2,373	2,375	2,334	2,339	0%	349,800	601億9330万	-1.47%	5.16	1.33
06/24	2,378	2,411	2,339	2,339	-1.58%	196,800	601億9330万	-1.63%	5.16	1.33
06/23	2,403	2,424	2,371	2,377	-0.21%	184,200	611億5828万	-0.14%	5.24	1.35
06/22	2,433	2,447	2,382	2,382	-1.92%	161,520	612億8695万	-0.06%	5.25	1.35
06/19	2,450	2,479	2,422	2,428	-1.15%	224,640	624億8781万	+1.9%	5.36	1.38
06/18	2,479	2,488	2,444	2,457	-0.41%	159,960	632億1691万	+3%	5.42	1.39
06/17	2,478	2,504	2,457	2,467	+0.75%	133,800	634億7424万	+3.38%	5.44	1.4
06/16	2,550	2,583	2,417	2,448	-5.38%	639,240	630億247万	+2.57%	5.4	1.39
06/15	2,592	2,638	2,550	2,588	+5.65%	315,960	665億8362万	+8.26%	5.71	1.47
06/12	2,373	2,463	2,369	2,449	+4%	193,440	630億2391万	+2.6%	5.4	1.39
06/11	2,335	2,364	2,315	2,355	+0.36%	153,120	606億74万	-1.42%	5.2	1.34
06/10	2,295	2,348	2,295	2,347	+2.18%	115,080	603億8630万	-1.98%	5.18	1.33
06/09	2,307	2,323	2,288	2,297	+1.4%	115,080	590億9966万	-4.31%	5.07	1.3
06/08	2,249	2,290	2,240	2,265	-0.84%	152,040	582億8479万	-5.98%	5	1.28
06/05	2,257	2,310	2,257	2,284	+1.63%	105,120	587億7800万	-5.65%	5.04	1.3
06/04	2,267	2,268	2,220	2,248	-1.64%	172,080	578億3446万	-7.51%	4.96	1.28
06/03	2,292	2,303	2,261	2,285	+0.07%	131,400	587億9944万	-6.39%	5.04	1.3
06/02	2,288	2,298	2,255	2,283	-1.01%	187,200	587億5656万	-6.88%	5.04	1.3
06/01	2,376	2,377	2,288	2,307	-3.25%	244,200	593億5699万	-6.31%	5.09	1.31
05/29	2,394	2,416	2,379	2,384	+0.56%	110,040	613億5128万	-3.51%	5.26	1.35
05/28	2,384	2,386	2,335	2,371	-0.91%	144,120	610億818万	-4.36%	5.23	1.34
05/27	2,438	2,439	2,379	2,393	-1.88%	98,760	615億6572万	-3.8%	5.28	1.36
05/26	2,422	2,455	2,397	2,438	+1.04%	122,640	627億4514万	-2.31%	5.38	1.38
05/25	2,414	2,426	2,381	2,413	-0.03%	105,840	621億182万	-3.58%	5.32	1.37
05/22	2,438	2,442	2,388	2,414	-0.92%	117,360	621億2326万	-3.82%	5.33	1.37
05/21	2,418	2,463	2,418	2,437	+2.52%	165,840	627億225万	-3.19%	5.38	1.38
05/20	2,450	2,468	2,348	2,377	-2.96%	226,320	611億5828万	-5.84%	5.24	1.35
05/19	2,413	2,470	2,413	2,449	+1.94%	260,640	630億2391万	-3.31%	5.4	1.39
05/18	2,475	2,475	2,383	2,403	-2.44%	157,800	618億2305万	-5.38%	5.3	1.36
05/15	2,484	2,498	2,445	2,463	-0.54%	123,120	633億6702万	-3.17%	5.43	1.4
05/14	2,508	2,513	2,460	2,476	-1.3%	170,280	637億1012万	-2.64%	5.46	1.4
05/13	2,508	2,529	2,493	2,508	-0.17%	137,280	645億4644万	-1.4%	5.53	1.42
05/12	2,517	2,529	2,450	2,513	-0.5%	179,040	646億5366万	-1.12%	5.54	1.43
05/11	2,490	2,546	2,490	2,525	+1.3%	186,480	649億7532万	-0.51%	5.57	1.43
05/08	2,478	2,493	2,443	2,493	+0.37%	139,560	641億3900万	-1.52%	5.5	1.41
05/07	2,500	2,529	2,478	2,483	-0.27%	174,480	639億312万	-1.69%	5.48	1.41
05/01	2,521	2,579	2,476	2,490	-1.22%	242,160	640億7467万	-1.43%	5.49	1.41
04/30	2,525	2,533	2,489	2,521	-1.47%	220,680	648億6810万	-0.17%	5.56	1.43
04/28	2,529	2,558	2,517	2,558	+1.15%	107,640	658億3308万	+1.36%	5.64	1.45
04/27	2,525	2,550	2,499	2,529	+0.33%	96,120	650億8254万	+0.32%	5.58	1.43
04/24	2,529	2,554	2,488	2,521	-0.98%	117,960	648億6810万	+0.15%	5.56	1.43
04/23	2,508	2,546	2,504	2,546	+0.66%	108,840	655億1142万	+1.07%	5.62	1.44
04/22	2,554	2,558	2,493	2,529	-0.82%	104,400	650億8254万	+0.05%	5.58	1.43
04/21	2,571	2,588	2,538	2,550	-1.13%	108,000	656億1864万	+0.67%	5.63	1.45
04/20	2,600	2,621	2,567	2,579	+0.16%	55,680	663億6918万	+1.54%	5.69	1.46
04/17	2,600	2,613	2,567	2,575	-1.12%	46,920	662億6196万	+1.1%	5.68	1.46
04/16	2,629	2,654	2,604	2,604	-0.95%	53,640	670億1250万	+1.88%	5.75	1.48
04/15	2,592	2,633	2,592	2,629	+1.61%	117,720	676億5582万	+2.34%	5.8	1.49
04/14	2,638	2,638	2,571	2,588	-0.16%	63,720	665億8362万	+0.29%	5.71	1.47
04/13	2,592	2,629	2,563	2,592	-0.16%	94,080	666億9084万	+0.03%	5.72	1.47
04/10	2,608	2,617	2,583	2,596	-0.16%	62,160	667億9806万	-0.43%	5.73	1.47
04/09	2,608	2,625	2,583	2,600	-0.48%	101,760	669億528万	-0.84%	5.74	1.47
04/08	2,613	2,617	2,579	2,613	+4.5%	146,640	672億2694万	-0.78%	5.76	1.48
04/07	2,493	2,546	2,488	2,500	+1.49%	109,560	643億3200万	-5.77%	5.52	1.42
04/06	2,458	2,486	2,438	2,463	-1.4%	287,040	633億8846万	-8.08%	5.43	1.4
04/03	2,448	2,513	2,448	2,498	+3.13%	211,080	642億8911万	-7.71%	5.51	1.42
04/02	2,463	2,517	2,423	2,423	-1.39%	305,880	623億3770万	-11.23%	5.34	1.37
04/01	2,423	2,457	2,392	2,457	+4.8%	286,800	632億1691万	-10.73%	5.42	1.39
03/31	2,354	2,363	2,305	2,344	-1.02%	257,040	603億2197万	-15.37%	5.17	1.36
03/30	2,348	2,384	2,318	2,368	-4.25%	304,560	609億4384万	-15.27%	5.22	1.37
03/27	2,458	2,488	2,447	2,473	+0.61%	135,480	636億4579万	-12.26%	5.46	1.43
03/26	2,525	2,525	2,445	2,458	-2.32%	114,480	632億5980万	-13.38%	5.42	1.43
03/25	2,517	2,538	2,508	2,517	+1.82%	98,040	647億6088万	-11.85%	5.55	1.46

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	期末
2017年 12月期	981 4,710 10/11	502 2,411 11/15	28,114,080 5,857,100 10/11	234億7464万	124億8656万	156億9707万 12/29
2018年 12月期	1,283 3,080 8/30	583 700 12/25	4,178,880 1,741,200 1/29	322億7224万	146億6920万	159億1791万 12/28
2019年 12月期	991 1,189 12/26	594 713 1/4	1,416,000 1,180,000 12/11	254億5411万	149億4162万	241億3724万 12/30
2020年 12月期	945 1,134 10/19	343 411 3/23	1,805,400 1,504,500 10/13	243億1749万	88億1348万	147億3468万 12/30
2021年 12月期	1,063 1,275 4/19	713 856 12/1	952,560 793,800 11/1	273億4110万	183億5606万	165億1986万 12/30
2022年 12月期	1,926 2,311 8/8	781 937 1/6	4,297,080 3,580,900 8/8	495億5708万	200億9302万	258億6636万 12/30
2023年 12月期	1,883 2,259 12/1	1,084 1,301 3/20	967,920 806,600 2/13	484億4199万	278億9864万	338億4059万 12/29
2024年 12月期	3,050 3,660 5/10	1,538 1,845 2/14	1,064,760 887,300 2/15	784億8504万	395億6418万	411億5466万 12/30
2025年 12月期	2,838 3,405 10/27	1,641 1,969 4/7	889,320 741,100 8/12	730億1682万	422億2323万	507億8541万 12/30
最新	2,550 2026/8/19		133,400	656億1864万

ロードスターキャピタル（3482）の時価総額の推移

2026/03/25～2026/08/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート