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
09/30	2,537	2,560	2,529	2,560	+0.91%	99,400	-	-0.51%	-	-
09/29	2,580	2,580	2,527	2,537	-1.67%	115,800	-	-1.55%	-	-
09/28	2,603	2,604	2,575	2,580	-0.88%	105,800	-	0%	-	-
09/25	2,588	2,603	2,583	2,603	+0.23%	80,500	-	+0.93%	-	-
09/24	2,570	2,598	2,551	2,597	+0.78%	91,300	-	+0.7%	-	-
09/18	2,591	2,609	2,573	2,577	-0.54%	86,800	-	-0.12%	-	-
09/17	2,550	2,598	2,549	2,591	+1.17%	72,600	-	+0.35%	-	-
09/16	2,534	2,579	2,534	2,561	+0.79%	61,600	-	-0.81%	-	-
09/15	2,550	2,560	2,534	2,541	-0.31%	69,400	-	-1.63%	-	-
09/14	2,486	2,549	2,467	2,549	+3.28%	95,800	-	-1.35%	-	-
09/11	2,475	2,484	2,448	2,468	-1.08%	96,800	-	-4.56%	-	-
09/10	2,499	2,509	2,472	2,495	-0.83%	96,400	-	-3.96%	-	-
09/09	2,518	2,524	2,499	2,516	-0.16%	102,200	-	-3.49%	-	-
09/08	2,520	2,542	2,507	2,520	-0.55%	63,600	-	-3.52%	-	-
09/07	2,556	2,562	2,527	2,534	-0.86%	71,900	-	-3.21%	-	-
09/04	2,528	2,561	2,514	2,556	+0.79%	78,500	-	-2.63%	-	-
09/03	2,550	2,564	2,525	2,536	-0.2%	82,400	-	-3.57%	-	-
09/02	2,591	2,593	2,541	2,541	-2.87%	123,700	-	-3.64%	-	-
09/01	2,615	2,634	2,606	2,616	-0.76%	60,500	-	-1.1%	-	-
08/31	2,636	2,641	2,615	2,636	-0.3%	52,000	-	-0.6%	-	-
08/28	2,650	2,667	2,636	2,644	+0.08%	73,400	-	-0.45%	-	-
08/27	2,669	2,682	2,641	2,642	-0.68%	48,400	-	-0.71%	-	-
08/26	2,643	2,666	2,640	2,660	+0.64%	81,900	-	-0.19%	-	-
08/25	2,643	2,645	2,618	2,643	+0.49%	58,400	-	-0.9%	-	-
08/24	2,635	2,674	2,622	2,630	-0.49%	61,300	-	-1.39%	-	-
08/21	2,607	2,644	2,605	2,643	+0.92%	88,200	-	-1.05%	-	-
08/20	2,570	2,619	2,569	2,619	+2.71%	81,600	-	-2.09%	-	-
08/19	2,584	2,595	2,536	2,550	-1.96%	133,400	-	-4.78%	-	-
08/18	2,621	2,632	2,599	2,601	-1.59%	103,300	-	-3.02%	-	-
08/17	2,608	2,658	2,605	2,643	+1.34%	120,000	-	-1.6%	-	-
08/14	2,609	2,635	2,603	2,608	-0.04%	91,200	-	-2.98%	-	-
08/13	2,584	2,614	2,569	2,609	+1.01%	142,100	-	-3.05%	-	-
08/12	2,576	2,602	2,567	2,583	+0.58%	131,800	-	-4.08%	-	-
08/10	2,600	2,603	2,560	2,568	-1.27%	180,400	-	-4.78%	-	-
08/07	2,630	2,643	2,583	2,601	-5.76%	296,200	-	-3.7%	-	-
08/06	2,711	2,771	2,699	2,760	+1.81%	140,000	-	+2.15%	-	-
08/05	2,696	2,711	2,674	2,711	+2.46%	125,900	-	+0.71%	-	-
08/04	2,661	2,683	2,643	2,646	-0.56%	76,600	-	-1.42%	-	-
08/03	2,685	2,707	2,621	2,661	-1.7%	136,700	-	-0.63%	-	-
07/31	2,720	2,733	2,680	2,707	+0.59%	114,600	-	+1.39%	-	-
07/30	2,739	2,742	2,681	2,691	-1.21%	254,100	-	+1.36%	-	-
07/29	2,730	2,747	2,690	2,724	-0.15%	103,800	-	+3.14%	-	-
07/28	2,787	2,793	2,726	2,728	-2.12%	119,100	-	+3.84%	-	-
07/27	2,788	2,792	2,748	2,787	+1.42%	153,200	-	+6.66%	-	-
07/24	2,750	2,756	2,724	2,748	-0.36%	76,100	-	+5.73%	-	-
07/23	2,750	2,764	2,733	2,758	+0.29%	66,200	-	+6.61%	-	-
07/22	2,720	2,768	2,713	2,750	+1.44%	166,600	-	+6.75%	-	-
07/21	2,679	2,737	2,679	2,711	+3.12%	156,900	-	+5.73%	-	-
07/17	2,740	2,764	2,595	2,629	-4.05%	226,000	-	+2.74%	-	-
07/16	2,738	2,765	2,723	2,740	+0.15%	90,100	-	+7.41%	-	-
07/15	2,708	2,738	2,701	2,736	+1.71%	91,600	-	+7.89%	-	-
07/14	2,674	2,690	2,645	2,690	+1.2%	119,800	-	+6.75%	-	-
07/13	2,707	2,724	2,658	2,658	-1.52%	163,000	-	+6.11%	-	-
07/10	2,700	2,714	2,681	2,699	+0.52%	149,400	-	+8.44%	-	-
07/09	2,677	2,704	2,636	2,685	-0.48%	103,400	-	+8.62%	-	-
07/08	2,690	2,736	2,659	2,698	+1.28%	224,300	-	+9.9%	-	-
07/07	2,699	2,719	2,653	2,664	-0.52%	118,200	-	+9.27%	-	-
07/06	2,640	2,717	2,640	2,678	+0.68%	187,200	-	+10.52%	-	-
07/03	2,646	2,688	2,623	2,660	+1.37%	171,800	-	+10.47%	-	-
07/02	2,496	2,647	2,496	2,624	+4.46%	237,100	-	+9.47%	-	-
07/01	2,520	2,536	2,496	2,512	-0.28%	165,600	-	+5.24%	-	-
07/01	株式分割 1→1.2
06/30	2,495	2,525	2,467	2,519	+0.96%	141,000	-	+5.75%	-	-
06/29	2,540	2,588	2,449	2,495	+1.63%	323,300	-	+4.88%	-	-
06/26	2,333	2,472	2,333	2,455	+4.95%	532,200	-	+3.32%	-	-
06/25	2,373	2,375	2,334	2,339	0%	349,800	-	-1.47%	-	-
06/24	2,378	2,411	2,339	2,339	-1.58%	196,800	-	-1.63%	-	-
06/23	2,403	2,424	2,371	2,377	-0.21%	184,200	-	-0.14%	-	-
06/22	2,433	2,447	2,382	2,382	-1.92%	161,520	-	-0.06%	-	-
06/19	2,450	2,479	2,422	2,428	-1.15%	224,640	-	+1.9%	-	-
06/18	2,479	2,488	2,444	2,457	-0.41%	159,960	-	+3%	-	-
06/17	2,478	2,504	2,457	2,467	+0.75%	133,800	-	+3.38%	-	-
06/16	2,550	2,583	2,417	2,448	-5.38%	639,240	-	+2.57%	-	-
06/15	2,592	2,638	2,550	2,588	+5.65%	315,960	-	+8.26%	-	-
06/12	2,373	2,463	2,369	2,449	+4%	193,440	-	+2.6%	-	-
06/11	2,335	2,364	2,315	2,355	+0.36%	153,120	-	-1.42%	-	-
06/10	2,295	2,348	2,295	2,347	+2.18%	115,080	-	-1.98%	-	-
06/09	2,307	2,323	2,288	2,297	+1.4%	115,080	-	-4.31%	-	-
06/08	2,249	2,290	2,240	2,265	-0.84%	152,040	-	-5.98%	-	-
06/05	2,257	2,310	2,257	2,284	+1.63%	105,120	-	-5.65%	-	-
06/04	2,267	2,268	2,220	2,248	-1.64%	172,080	-	-7.51%	-	-
06/03	2,292	2,303	2,261	2,285	+0.07%	131,400	-	-6.39%	-	-
06/02	2,288	2,298	2,255	2,283	-1.01%	187,200	-	-6.88%	-	-
06/01	2,376	2,377	2,288	2,307	-3.25%	244,200	-	-6.31%	-	-
05/29	2,394	2,416	2,379	2,384	+0.56%	110,040	-	-3.51%	-	-
05/28	2,384	2,386	2,335	2,371	-0.91%	144,120	-	-4.36%	-	-
05/27	2,438	2,439	2,379	2,393	-1.88%	98,760	-	-3.8%	-	-
05/26	2,422	2,455	2,397	2,438	+1.04%	122,640	-	-2.31%	-	-
05/25	2,414	2,426	2,381	2,413	-0.03%	105,840	-	-3.58%	-	-
05/22	2,438	2,442	2,388	2,414	-0.92%	117,360	-	-3.82%	-	-
05/21	2,418	2,463	2,418	2,437	+2.52%	165,840	-	-3.19%	-	-
05/20	2,450	2,468	2,348	2,377	-2.96%	226,320	-	-5.84%	-	-
05/19	2,413	2,470	2,413	2,449	+1.94%	260,640	-	-3.31%	-	-
05/18	2,475	2,475	2,383	2,403	-2.44%	157,800	-	-5.38%	-	-
05/15	2,484	2,498	2,445	2,463	-0.54%	123,120	-	-3.17%	-	-
05/14	2,508	2,513	2,460	2,476	-1.3%	170,280	-	-2.64%	-	-
05/13	2,508	2,529	2,493	2,508	-0.17%	137,280	-	-1.4%	-	-
05/12	2,517	2,529	2,450	2,513	-0.5%	179,040	-	-1.12%	-	-
05/11	2,490	2,546	2,490	2,525	+1.3%	186,480	-	-0.51%	-	-
05/08	2,478	2,493	2,443	2,493	+0.37%	139,560	-	-1.52%	-	-
05/07	2,500	2,529	2,478	2,483	-0.27%	174,480	-	-1.69%	-	-

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	2,560 2026/9/30		99,400	658億7596万

ロードスターキャピタル（3482）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート