ロードスターキャピタル（3482）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,845
- 始値
- 2,873
- 高値
- 2,899
- 安値
- 2,855
- 終値 +0.56%
- 2,861
- 出来高 -23.65%
- 91,700
乖離率
- 株価（5日）
移動平均値 - -0.66%
2,880 - 株価（25日）
移動平均値 - -3.54%
2,966 - 出来高（5日）
移動平均値 - -5.37%
96,900
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 | 2,873 | 2,899 | 2,855 | 2,861 | +0.56% | 91,700 | 613億5128万 | -3.54% | 5.26 | 1.38 |
| 05/28 | 2,861 | 2,863 | 2,802 | 2,845 | -0.91% | 120,100 | 610億818万 | -4.37% | 5.23 | 1.37 |
| 05/27 | 2,926 | 2,927 | 2,855 | 2,871 | -1.88% | 82,300 | 615億6572万 | -3.82% | 5.28 | 1.39 |
| 05/26 | 2,906 | 2,946 | 2,876 | 2,926 | +1.04% | 102,200 | 627億4514万 | -2.3% | 5.38 | 1.41 |
| 05/25 | 2,897 | 2,911 | 2,857 | 2,896 | -0.03% | 88,200 | 621億182万 | -3.6% | 5.32 | 1.4 |
| 05/22 | 2,926 | 2,930 | 2,866 | 2,897 | -0.92% | 97,800 | 621億2326万 | -3.82% | 5.33 | 1.4 |
| 05/21 | 2,902 | 2,956 | 2,901 | 2,924 | +2.52% | 138,200 | 627億225万 | -3.21% | 5.38 | 1.41 |
| 05/20 | 2,940 | 2,961 | 2,818 | 2,852 | -2.96% | 188,600 | 611億5828万 | -5.84% | 5.24 | 1.38 |
| 05/19 | 2,895 | 2,964 | 2,895 | 2,939 | +1.94% | 217,200 | 630億2391万 | -3.29% | 5.4 | 1.42 |
| 05/18 | 2,970 | 2,970 | 2,860 | 2,883 | -2.44% | 131,500 | 618億2305万 | -5.38% | 5.3 | 1.39 |
| 05/15 | 2,981 | 2,998 | 2,934 | 2,955 | -0.54% | 102,600 | 633億6702万 | -3.18% | 5.43 | 1.43 |
| 05/14 | 3,010 | 3,015 | 2,952 | 2,971 | -1.3% | 141,900 | 637億1012万 | -2.65% | 5.46 | 1.44 |
| 05/13 | 3,010 | 3,035 | 2,991 | 3,010 | -0.17% | 114,400 | 645億4644万 | -1.41% | 5.53 | 1.45 |
| 05/12 | 3,020 | 3,035 | 2,940 | 3,015 | -0.5% | 149,200 | 646億5366万 | -1.12% | 5.54 | 1.46 |
| 05/11 | 2,988 | 3,055 | 2,988 | 3,030 | +1.3% | 155,400 | 649億7532万 | -0.53% | 5.57 | 1.46 |
| 05/08 | 2,974 | 2,991 | 2,932 | 2,991 | +0.37% | 116,300 | 641億3900万 | -1.51% | 5.5 | 1.45 |
| 05/07 | 3,000 | 3,035 | 2,974 | 2,980 | -0.27% | 145,400 | 639億312万 | -1.68% | 5.48 | 1.44 |
| 05/01 | 3,025 | 3,095 | 2,971 | 2,988 | -1.22% | 201,800 | 640億7467万 | -1.42% | 5.49 | 1.44 |
| 04/30 | 3,030 | 3,040 | 2,987 | 3,025 | -1.47% | 183,900 | 648億6810万 | -0.13% | 5.56 | 1.46 |
| 04/28 | 3,035 | 3,070 | 3,020 | 3,070 | +1.15% | 89,700 | 658億3308万 | +1.35% | 5.64 | 1.48 |
| 04/27 | 3,030 | 3,060 | 2,999 | 3,035 | +0.33% | 80,100 | 650億8254万 | +0.33% | 5.58 | 1.47 |
| 04/24 | 3,035 | 3,065 | 2,985 | 3,025 | -0.98% | 98,300 | 648億6810万 | +0.13% | 5.56 | 1.46 |
| 04/23 | 3,010 | 3,055 | 3,005 | 3,055 | +0.66% | 90,700 | 655億1142万 | +1.06% | 5.62 | 1.48 |
| 04/22 | 3,065 | 3,070 | 2,991 | 3,035 | -0.82% | 87,000 | 650億8254万 | +0.07% | 5.58 | 1.47 |
| 04/21 | 3,085 | 3,105 | 3,045 | 3,060 | -1.13% | 90,000 | 656億1864万 | +0.66% | 5.63 | 1.48 |
| 04/20 | 3,120 | 3,145 | 3,080 | 3,095 | +0.16% | 46,400 | 663億6918万 | +1.54% | 5.69 | 1.5 |
| 04/17 | 3,120 | 3,135 | 3,080 | 3,090 | -1.12% | 39,100 | 662億6196万 | +1.11% | 5.68 | 1.49 |
| 04/16 | 3,155 | 3,185 | 3,125 | 3,125 | -0.95% | 44,700 | 670億1250万 | +1.89% | 5.75 | 1.51 |
| 04/15 | 3,110 | 3,160 | 3,110 | 3,155 | +1.61% | 98,100 | 676億5582万 | +2.37% | 5.8 | 1.52 |
| 04/14 | 3,165 | 3,165 | 3,085 | 3,105 | -0.16% | 53,100 | 665億8362万 | +0.29% | 5.71 | 1.5 |
| 04/13 | 3,110 | 3,155 | 3,075 | 3,110 | -0.16% | 78,400 | 666億9084万 | +0.03% | 5.72 | 1.5 |
| 04/10 | 3,130 | 3,140 | 3,100 | 3,115 | -0.16% | 51,800 | 667億9806万 | -0.45% | 5.73 | 1.51 |
| 04/09 | 3,130 | 3,150 | 3,100 | 3,120 | -0.48% | 84,800 | 669億528万 | -0.83% | 5.74 | 1.51 |
| 04/08 | 3,135 | 3,140 | 3,095 | 3,135 | +4.5% | 122,200 | 672億2694万 | -0.79% | 5.76 | 1.52 |
| 04/07 | 2,992 | 3,055 | 2,985 | 3,000 | +1.49% | 91,300 | 643億3200万 | -5.78% | 5.52 | 1.45 |
| 04/06 | 2,950 | 2,983 | 2,925 | 2,956 | -1.4% | 239,200 | 633億8846万 | -8.06% | 5.43 | 1.43 |
| 04/03 | 2,937 | 3,015 | 2,937 | 2,998 | +3.13% | 175,900 | 642億8911万 | -7.73% | 5.51 | 1.45 |
| 04/02 | 2,955 | 3,020 | 2,907 | 2,907 | -1.39% | 254,900 | 623億3770万 | -11.24% | 5.34 | 1.4 |
| 04/01 | 2,908 | 2,948 | 2,870 | 2,948 | +4.8% | 239,000 | 632億1691万 | -10.75% | 5.42 | 1.42 |
| 03/31 | 2,825 | 2,835 | 2,766 | 2,813 | -1.02% | 214,200 | 603億2197万 | -15.37% | 5.17 | 1.36 |
| 03/30 | 2,818 | 2,861 | 2,781 | 2,842 | -4.25% | 253,800 | 609億4384万 | -15.27% | 5.22 | 1.37 |
| 03/27 | 2,949 | 2,985 | 2,936 | 2,968 | +0.61% | 112,900 | 636億4579万 | -12.24% | 5.46 | 1.43 |
| 03/26 | 3,030 | 3,030 | 2,934 | 2,950 | -2.32% | 95,400 | 632億5980万 | -13.39% | 5.42 | 1.42 |
| 03/25 | 3,020 | 3,045 | 3,010 | 3,020 | +1.82% | 81,700 | 647億6088万 | -11.88% | 5.55 | 1.46 |
| 03/24 | 3,010 | 3,015 | 2,935 | 2,966 | +1.51% | 98,300 | 636億290万 | -13.88% | 5.45 | 1.43 |
| 03/23 | 3,010 | 3,010 | 2,913 | 2,922 | -5.13% | 186,300 | 626億5936万 | -15.4% | 5.37 | 1.41 |
| 03/19 | 3,195 | 3,195 | 3,080 | 3,080 | -6.95% | 141,900 | 660億4752万 | -11.14% | 5.66 | 1.49 |
| 03/18 | 3,280 | 3,310 | 3,250 | 3,310 | +3.12% | 55,700 | 709億7964万 | -4.67% | 6.09 | 1.6 |
| 03/17 | 3,300 | 3,335 | 3,190 | 3,210 | -1.83% | 72,400 | 688億3524万 | -7.33% | 5.9 | 1.55 |
| 03/16 | 3,295 | 3,300 | 3,225 | 3,270 | -0.76% | 91,600 | 701億2188万 | -5.46% | 6.01 | 1.58 |
| 03/13 | 3,310 | 3,350 | 3,290 | 3,295 | -1.49% | 66,200 | 706億5798万 | -4.52% | 6.06 | 1.59 |
| 03/12 | 3,455 | 3,460 | 3,315 | 3,345 | -4.97% | 139,000 | 717億3018万 | -2.79% | 6.15 | 1.61 |
| 03/11 | 3,550 | 3,565 | 3,505 | 3,520 | +0.57% | 85,400 | 754億8288万 | +2.65% | 6.47 | 1.7 |
| 03/10 | 3,510 | 3,515 | 3,420 | 3,500 | +2.49% | 113,500 | 750億5400万 | +2.73% | 6.43 | 1.69 |
| 03/09 | 3,475 | 3,475 | 3,325 | 3,415 | -5.53% | 170,400 | 732億3126万 | +0.83% | 6.28 | 1.65 |
| 03/06 | 3,540 | 3,615 | 3,505 | 3,615 | +1.69% | 112,200 | 775億2006万 | +7.24% | 6.65 | 1.74 |
| 03/05 | 3,595 | 3,670 | 3,515 | 3,555 | +2.75% | 103,700 | 762億3342万 | +6.25% | 6.54 | 1.71 |
| 03/04 | 3,610 | 3,610 | 3,390 | 3,460 | -7.24% | 179,500 | 741億9624万 | +4.06% | 6.36 | 1.67 |
| 03/03 | 3,750 | 3,790 | 3,720 | 3,730 | -1.58% | 114,300 | 799億8612万 | +12.79% | 6.86 | 1.8 |
| 03/02 | 3,690 | 3,805 | 3,665 | 3,790 | +0.13% | 96,000 | 812億7276万 | +15.55% | 6.97 | 1.83 |
| 02/27 | 3,685 | 3,785 | 3,660 | 3,785 | +3.42% | 124,000 | 811億6554万 | +16.43% | 6.96 | 1.83 |
| 02/26 | 3,620 | 3,685 | 3,600 | 3,660 | +1.81% | 95,200 | 784億8504万 | +13.56% | 6.73 | 1.77 |
| 02/25 | 3,535 | 3,605 | 3,490 | 3,595 | +3.45% | 102,100 | 770億9118万 | +12.27% | 6.61 | 1.73 |
| 02/24 | 3,565 | 3,575 | 3,465 | 3,475 | -2.39% | 60,800 | 745億1790万 | +9.24% | 6.39 | 1.68 |
| 02/20 | 3,535 | 3,585 | 3,505 | 3,560 | 0% | 93,300 | 763億4064万 | +12.41% | 6.54 | 1.72 |
| 02/19 | 3,620 | 3,620 | 3,525 | 3,560 | -0.14% | 149,000 | 763億4064万 | +13.05% | 6.54 | 1.72 |
| 02/18 | 3,495 | 3,605 | 3,490 | 3,565 | +3.03% | 212,400 | 764億4786万 | +13.93% | 6.55 | 1.72 |
| 02/17 | 3,450 | 3,515 | 3,395 | 3,460 | 0% | 158,000 | 741億9624万 | +11.33% | 6.36 | 1.67 |
| 02/16 | 3,500 | 3,570 | 3,390 | 3,460 | +7.45% | 425,500 | 741億9624万 | +11.9% | 6.36 | 1.67 |
| 02/13 | 3,220 | 3,260 | 3,185 | 3,220 | 0% | 227,600 | 690億4968万 | +4.75% | 5.92 | 1.55 |
| 02/12 | 3,190 | 3,250 | 3,190 | 3,220 | +0.16% | 113,200 | 690億4968万 | +4.99% | 5.92 | 1.55 |
| 02/10 | 3,115 | 3,225 | 3,105 | 3,215 | +2.72% | 115,800 | 689億4246万 | +5.07% | 5.91 | 1.55 |
| 02/09 | 3,130 | 3,165 | 3,100 | 3,130 | +1.62% | 98,600 | 671億1972万 | +2.62% | 5.75 | 1.51 |
| 02/06 | 3,055 | 3,080 | 3,030 | 3,080 | +0.33% | 50,200 | 660億4752万 | +1.15% | 5.66 | 1.49 |
| 02/05 | 3,080 | 3,100 | 3,045 | 3,070 | +0.66% | 47,900 | 658億3308万 | +0.85% | 5.64 | 1.48 |
| 02/04 | 3,035 | 3,055 | 3,005 | 3,050 | +0.49% | 32,600 | 654億420万 | +0.3% | 5.61 | 1.47 |
| 02/03 | 3,005 | 3,035 | 2,993 | 3,035 | +2.19% | 44,300 | 650億8254万 | -0.13% | 5.58 | 1.46 |
| 02/02 | 3,010 | 3,045 | 2,966 | 2,970 | -1.16% | 80,900 | 636億8868万 | -2.21% | 5.46 | 1.43 |
| 01/30 | 2,996 | 3,010 | 2,977 | 3,005 | +0.2% | 45,300 | 644億3922万 | -1.02% | 5.52 | 1.45 |
| 01/29 | 3,000 | 3,000 | 2,957 | 2,999 | -0.2% | 70,600 | 643億1055万 | -1.09% | 5.51 | 1.45 |
| 01/28 | 3,000 | 3,040 | 3,000 | 3,005 | -0.83% | 37,400 | 644億3922万 | -0.79% | 5.52 | 1.45 |
| 01/27 | 2,994 | 3,035 | 2,967 | 3,030 | +1.03% | 70,600 | 649億7532万 | +0.23% | 5.57 | 1.46 |
| 01/26 | 3,000 | 3,010 | 2,965 | 2,999 | -1.67% | 107,600 | 643億1055万 | -0.6% | 5.51 | 1.45 |
| 01/23 | 3,090 | 3,125 | 3,040 | 3,050 | -1.13% | 62,100 | 654億420万 | +1.23% | 5.61 | 1.47 |
| 01/22 | 3,090 | 3,120 | 3,085 | 3,085 | +0.16% | 46,100 | 661億5474万 | +2.56% | 5.67 | 1.49 |
| 01/21 | 3,075 | 3,115 | 3,075 | 3,080 | -1.44% | 67,400 | 660億4752万 | +2.67% | 5.66 | 1.49 |
| 01/20 | 3,055 | 3,160 | 3,050 | 3,125 | +1.46% | 101,100 | 670億1250万 | +4.55% | 5.75 | 1.51 |
| 01/19 | 3,120 | 3,120 | 3,045 | 3,080 | -1.12% | 93,200 | 660億4752万 | +3.36% | 5.66 | 1.49 |
| 01/16 | 3,110 | 3,125 | 3,080 | 3,115 | +0.32% | 48,400 | 667億9806万 | +4.92% | 5.73 | 1.5 |
| 01/15 | 3,050 | 3,105 | 3,045 | 3,105 | +1.47% | 61,500 | 665億8362万 | +5.04% | 5.71 | 1.5 |
| 01/14 | 3,095 | 3,110 | 3,055 | 3,060 | +0.33% | 60,100 | 656億1864万 | +3.94% | 5.63 | 1.48 |
| 01/13 | 3,100 | 3,110 | 3,040 | 3,050 | -0.33% | 71,700 | 654億420万 | +3.99% | 5.61 | 1.47 |
| 01/09 | 3,025 | 3,080 | 3,015 | 3,060 | +1.66% | 72,400 | 656億1864万 | +4.72% | 5.63 | 1.48 |
| 01/08 | 3,050 | 3,055 | 3,010 | 3,010 | -0.99% | 59,900 | 645億4644万 | +3.44% | 5.53 | 1.45 |
| 01/07 | 3,040 | 3,075 | 3,030 | 3,040 | -0.49% | 69,900 | 651億8976万 | +4.72% | 5.59 | 1.47 |
| 01/06 | 2,983 | 3,070 | 2,981 | 3,055 | +3.21% | 104,900 | 655億1142万 | +5.38% | 5.62 | 1.47 |
| 01/05 | 3,000 | 3,015 | 2,915 | 2,960 | -1.82% | 211,100 | 634億7424万 | +2.28% | 5.44 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 3,035 | 3,045 | 2,994 | 3,015 | -0.66% | 77,600 | 646億5366万 | +4.29% | 6.31 | 1.55 |
| 12/29 | 2,951 | 3,045 | 2,951 | 3,035 | +0.83% | 139,600 | 650億8254万 | +5.24% | 6.35 | 1.56 |
| 12/26 | 3,020 | 3,030 | 2,995 | 3,010 | +0.5% | 173,200 | 645億4644万 | +4.59% | 6.3 | 1.55 |
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 | |
| 2017年 12月期 | 1,178 4,710 10/11 | 603 2,411 11/15 | 23,428,400 5,857,100 10/11 | 234億7464万 | 124億8656万 | +40.03% 1/31 | -19.33% 11/14 |
| 2018年 12月期 | 1,540 3,080 8/30 | 700 12/25 | 3,482,400 1,741,200 1/29 | 322億7224万 | 146億6920万 | +21.36% 3/14 3/9 | -22.04% 10/26 |
| 2019年 12月期 | 1,189 12/26 | 713 1/4 | 1,180,000 12/11 | 254億5411万 | 149億4162万 | +25.96% 12/11 | -13.36% 3/11 |
| 2020年 12月期 | 1,134 10/19 | 411 3/23 | 1,504,500 10/13 | 243億1749万 | 88億1348万 | +52.5% 8/24 | -44.47% 3/19 |
| 2021年 12月期 | 1,275 4/19 | 856 12/1 | 793,800 11/1 | 273億4110万 | 183億5606万 | +34.29% 1/13 | -9.59% 5/13 |
| 2022年 12月期 | 2,311 8/8 | 937 1/6 | 3,580,900 8/8 | 495億5708万 | 200億9302万 | +34.68% 6/29 | -16.37% 5/12 |
| 2023年 12月期 | 2,259 12/1 | 1,301 3/20 | 806,600 2/13 | 484億4199万 | 278億9864万 | +13.28% 6/19 | -11.28% 3/14 |
| 2024年 12月期 | 3,660 5/10 | 1,845 2/14 | 887,300 2/15 | 784億8504万 | 395億6418万 | +20.4% 4/1 | -28.53% 8/5 |
| 2025年 12月期 | 3,405 10/27 | 1,969 4/7 | 741,100 8/12 | 730億1682万 | 422億2323万 | +8.09% 2/13 | -16.54% 4/7 |
| 最新 | 2,861 2026/5/29 | 91,700 | 613億5128万 | -3.54% 2,966 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
411円（2020/03/23） - 596%（6.96倍）
2,861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。
