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
11/02	520	536	516	536	+1.52%	700	-	+0.37%	-	-
10/30	523	529	515	528	+0.96%	12,600	-	-1.12%	-	-
10/29	526	526	523	523	-2.06%	2,500	-	-2.24%	-	-
10/28	519	544	519	534	+1.33%	1,700	-	-0.19%	-	-
10/27	548	548	527	527	-3.83%	700	-	-1.5%	-	-
10/26	547	549	517	548	-0.9%	2,500	-	+2.24%	-	-
10/23	541	555	520	553	+2.98%	10,800	-	+3.36%	-	-
10/22	541	550	537	537	-2.54%	3,400	-	+0.37%	-	-
10/21	550	555	545	551	+0.18%	4,200	-	+2.99%	-	-
10/20	550	560	545	550	+0.92%	12,200	-	+2.8%	-	-
10/19	543	552	543	545	+0.37%	7,000	-	+2.06%	-	-
10/16	529	543	520	543	+3.43%	10,700	-	+1.69%	-	-
10/15	520	525	504	525	+0.96%	6,100	-	-1.5%	-	-
10/14	526	526	519	520	-0.38%	1,800	-	-2.62%	-	-
10/13	513	525	513	522	+0.77%	2,000	-	-2.43%	-	-
10/09	510	527	510	518	-0.38%	1,800	-	-3.18%	-	-
10/08	534	542	520	520	-3.35%	5,700	-	-2.99%	-	-
10/07	532	547	522	538	+0.56%	5,500	-	+0.19%	-	-
10/06	530	539	509	535	+0.94%	11,800	-	-0.37%	-	-
10/05	542	543	525	530	-0.38%	7,100	-	-1.49%	-	-
10/02	533	536	528	532	-0.75%	4,200	-	-1.12%	-	-
10/01	545	545	526	536	+0.19%	3,100	-	-0.37%	-	-
09/30	529	542	529	535	0%	1,300	-	-0.74%	-	-
09/29	530	538	527	535	+0.94%	1,800	-	-0.74%	-	-
09/28	544	544	530	530	-0.75%	5,800	-	-1.67%	-	-
09/25	529	537	529	534	-1.66%	4,100	-	-1.11%	-	-
09/24	536	546	536	543	+0.37%	3,600	-	+0.37%	-	-
09/18	524	553	524	541	+1.31%	7,300	-	0%	-	-
09/17	535	541	534	534	-0.37%	1,200	-	-1.29%	-	-
09/16	534	543	534	536	-1.47%	4,800	-	-1.11%	-	-
09/15	540	544	534	544	0%	500	-	+0.37%	-	-
09/14	530	545	528	544	+0.93%	3,500	-	+0.37%	-	-
09/11	535	550	535	539	+0.75%	3,800	-	-0.37%	-	-
09/10	529	535	524	535	+0.75%	10,700	-	-0.93%	-	-
09/09	532	542	531	531	-1.48%	3,100	-	-1.67%	-	-
09/08	537	546	532	539	+0.37%	3,800	-	0%	-	-
09/07	552	552	537	537	-1.1%	4,300	-	-0.19%	-	-
09/04	537	543	536	543	+0.18%	3,000	-	+1.12%	-	-
09/03	536	544	536	542	+1.12%	4,700	-	+1.12%	-	-
09/02	536	544	534	536	0%	1,200	-	+0.37%	-	-
09/01	544	545	536	536	-1.47%	2,000	-	+0.94%	-	-
08/31	539	545	539	544	+0.93%	1,700	-	+2.84%	-	-
08/28	539	547	539	539	-1.82%	3,100	-	+2.28%	-	-
08/27	542	550	528	549	+1.48%	3,100	-	+4.57%	-	-
08/26	546	549	537	541	+0.93%	2,600	-	+3.64%	-	-
08/25	544	550	534	536	-1.47%	14,600	-	+3.28%	-	-
08/24	539	550	535	544	+0.93%	4,500	-	+5.02%	-	-
08/21	545	545	536	539	-2.18%	4,000	-	+4.26%	-	-
08/20	554	557	546	551	-0.54%	3,400	-	+6.78%	-	-
08/19	550	555	545	554	+1.47%	7,000	-	+7.57%	-	-
08/18	551	557	546	546	-0.91%	3,500	-	+6.23%	-	-
08/17	542	560	542	551	+1.66%	5,200	-	+7.62%	-	-
08/14	540	560	540	542	+0.37%	10,100	-	+6.27%	-	-
08/13	559	559	538	540	-3.4%	7,700	-	+6.09%	-	-
08/12	527	560	527	559	+4.88%	8,600	-	+9.82%	-	-
08/10	546	557	518	533	+3.29%	14,800	-	+5.13%	-	-
08/07	517	538	511	516	-0.19%	12,200	-	+1.98%	-	-
08/06	524	534	507	517	-3.18%	5,300	-	+2.38%	-	-
08/05	544	580	517	534	+3.89%	28,300	-	+5.74%	-	-
08/04	490	576	477	514	+3.42%	62,800	-	+1.98%	-	-
08/03	500	503	493	497	-4.42%	116,900	-	-1%	-	-
07/31	503	525	503	520	+1.96%	1,300	-	+4%	-	-
07/30	484	529	484	510	+3.66%	13,900	-	+2.62%	-	-
07/29	478	497	478	492	+4.46%	4,700	-	-0.4%	-	-
07/28	488	488	468	471	-2.48%	3,200	-	-4.46%	-	-
07/27	481	486	478	483	-1.02%	2,100	-	-2.03%	-	-
07/24	488	494	488	488	0%	600	-	-1.01%	-	-
07/23	480	492	480	488	+1.04%	2,300	-	-1.01%	-	-
07/22	475	483	475	483	+1.68%	1,400	-	-2.03%	-	-
07/21	498	509	463	475	-4.62%	25,800	-	-3.65%	-	-
07/17	523	525	495	498	-6.39%	21,700	-	+1.01%	-	-
07/16	514	535	514	532	+2.7%	6,300	-	+8.13%	-	-
07/15	518	522	514	518	-0.58%	2,500	-	+5.71%	-	-
07/14	508	530	508	521	+0.58%	6,700	-	+6.54%	-	-
07/13	500	518	500	518	+3.19%	3,400	-	+6.15%	-	-
07/10	507	514	501	502	-1.18%	5,300	-	+3.08%	-	-
07/09	518	518	508	508	-1.93%	3,500	-	+4.31%	-	-
07/08	508	523	508	518	0%	2,600	-	+6.37%	-	-
07/07	520	525	509	518	-0.38%	3,700	-	+6.8%	-	-
07/06	491	528	491	520	+2.97%	13,000	-	+7.44%	-	-
07/03	506	521	490	505	-0.2%	7,700	-	+4.55%	-	-
07/02	491	535	491	506	+1.4%	12,200	-	+4.98%	-	-
07/01	525	525	487	499	-1.19%	5,900	-	+3.74%	-	-
06/30	472	535	472	505	+6.99%	36,900	-	+5.21%	-	-
06/29	442	472	431	472	+6.79%	7,000	-	-1.46%	-	-
06/26	455	455	441	442	-2.64%	1,700	-	-7.72%	-	-
06/25	444	454	435	454	+2.25%	4,100	-	-5.42%	-	-
06/24	441	452	430	444	-0.45%	17,900	-	-7.88%	-	-
06/23	476	479	434	446	-6.3%	18,600	-	-7.85%	-	-
06/22	475	483	467	476	-1.45%	7,600	-	-2.06%	-	-
06/19	476	489	470	483	-0.21%	8,700	-	-1.02%	-	-
06/18	498	498	472	484	-2.02%	5,500	-	-0.82%	-	-
06/17	482	499	481	494	+4%	4,000	-	+1.23%	-	-
06/16	473	481	472	475	0%	5,200	-	-2.66%	-	-
06/15	490	490	471	475	-2.66%	10,300	-	-2.86%	-	-
06/12	477	492	472	488	+0.83%	5,700	-	-0.41%	-	-
06/11	477	484	471	484	-0.21%	3,100	-	-1.43%	-	-
06/10	491	491	472	485	-1.22%	8,700	-	-1.42%	-	-
06/09	514	514	480	491	-1.6%	16,300	-	-0.41%	-	-
06/08	498	507	486	499	+0.2%	6,200	-	+1.01%	-	-

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
2026年 3月期	1,599 5/16	564 3/30	1,393,700 4/24	201億9516万	72億7214万	74億1397万 3/31
最新	536 2026/11/2		700	69億3845万

LOIVE（352A）の時価総額の推移

2026/06/08～2026/11/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート