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
09/18	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%	-	-
06/05	500	514	490	498	-1.19%	18,800	-	+0.61%	-	-
06/04	492	511	488	504	+4.13%	20,200	-	+1.61%	-	-
06/03	483	494	479	484	+0.62%	18,700	-	-2.81%	-	-
06/02	490	491	474	481	-2.04%	11,200	-	-3.8%	-	-
06/01	485	492	481	491	-0.41%	6,300	-	-2.39%	-	-
05/29	478	495	478	493	+4.23%	13,500	-	-2.57%	-	-
05/28	482	487	471	473	-1.66%	12,900	-	-6.71%	-	-
05/27	480	486	475	481	0%	13,500	-	-5.69%	-	-
05/26	466	483	462	481	+3.22%	16,400	-	-5.87%	-	-
05/25	482	488	460	466	-2.71%	24,400	-	-8.98%	-	-
05/22	482	492	479	479	-2.24%	18,300	-	-6.63%	-	-
05/21	488	494	488	490	-0.2%	6,800	-	-4.48%	-	-
05/20	506	506	480	491	-3.35%	18,900	-	-4.29%	-	-
05/19	550	550	507	508	-2.12%	12,800	-	-1.17%	-	-
05/18	495	533	485	519	+8.35%	79,500	-	+0.78%	-	-
05/15	495	510	479	479	-3.23%	34,500	-	-6.99%	-	-
05/14	487	499	485	495	+0.81%	13,300	-	-4.44%	-	-
05/13	497	503	491	491	-1.41%	11,000	-	-5.94%	-	-
05/12	498	511	498	498	+0.2%	16,000	-	-5.32%	-	-
05/11	514	514	496	497	-3.5%	16,700	-	-6.05%	-	-
05/08	499	515	499	515	+3.21%	10,900	-	-3.2%	-	-
05/07	542	542	495	499	-4.41%	29,500	-	-6.73%	-	-
05/01	518	528	513	522	+0.58%	13,000	-	-2.97%	-	-
04/30	515	525	506	519	+1.57%	12,400	-	-3.89%	-	-
04/28	540	540	509	511	-5.19%	32,400	-	-5.89%	-	-
04/27	534	545	524	539	-0.74%	17,300	-	-1.28%	-	-
04/24	540	548	534	543	-0.37%	16,000	-	-0.91%	-	-

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	541 2026/9/18		7,300	70億317万

LOIVE（352A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート