- 3923
- 2026/09/29
- 時価
- 3632億円
- PER 予
- 14.4倍
- 2016年以降
- 19.56-803.87倍
（2016-2026年） - PBR
- 9.46倍
- 2016年以降
- 5.49-100.4倍
（2016-2026年） - 配当 予
- 0.78%
- ROE 予
- 65.71%
- ROA 予
- 49.04%
- 資料
- Link
- CSV,JSON
ラクス（3923）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,036
- 始値
- 1,025
- 高値
- 1,035
- 安値
- 1,008
- 終値 -1.06%
- 1,025
- 出来高 +16.94%
- 1,730,500
乖離率
- 株価（5日）
移動平均値 - -2.66%
1,053 - 株価（25日）
移動平均値 - -5.62%
1,086 - 出来高（5日）
移動平均値 - +7.84%
1,604,760
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,025 | 1,035 | 1,008 | 1,025 | -1.06% | 1,730,500 | - | -5.62% | - | - |
| 09/28 | 1,048 | 1,059 | 1,032 | 1,036 | -1.15% | 1,479,800 | - | -4.95% | - | - |
| 09/25 | 1,064 | 1,068 | 1,043 | 1,048 | -2.33% | 1,673,000 | - | -4.03% | - | - |
| 09/24 | 1,073 | 1,092 | 1,062 | 1,073 | -0.83% | 1,975,900 | - | -1.83% | - | - |
| 09/18 | 1,090 | 1,091 | 1,064 | 1,082 | -0.64% | 1,164,600 | - | -1.1% | - | - |
| 09/17 | 1,064 | 1,097 | 1,062 | 1,089 | +2.64% | 1,340,100 | - | -0.82% | - | - |
| 09/16 | 1,084 | 1,091 | 1,058 | 1,061 | -2.12% | 1,245,200 | - | -3.37% | - | - |
| 09/15 | 1,104 | 1,109 | 1,079 | 1,084 | -1.19% | 1,141,700 | - | -1.45% | - | - |
| 09/14 | 1,048 | 1,097 | 1,046 | 1,097 | +7.34% | 2,336,400 | - | -0.27% | - | - |
| 09/11 | 1,030 | 1,045 | 1,015 | 1,022 | -1.64% | 1,858,500 | - | -6.92% | - | - |
| 09/10 | 1,000 | 1,039 | 995 | 1,039 | +1.76% | 1,438,000 | - | -5.46% | - | - |
| 09/09 | 1,024 | 1,032 | 1,016 | 1,021 | -2.48% | 1,852,300 | - | -7.01% | - | - |
| 09/08 | 1,040 | 1,057 | 1,035 | 1,047 | +0.29% | 1,877,500 | - | -4.64% | - | - |
| 09/07 | 1,098 | 1,099 | 1,033 | 1,044 | -7.45% | 2,404,700 | - | -4.92% | - | - |
| 09/04 | 1,132 | 1,155 | 1,115 | 1,128 | +2.27% | 1,456,200 | - | +2.64% | - | - |
| 09/03 | 1,087 | 1,110 | 1,079 | 1,103 | +1.47% | 1,117,700 | - | +0.55% | - | - |
| 09/02 | 1,111 | 1,125 | 1,087 | 1,087 | -4.73% | 2,144,700 | - | -0.91% | - | - |
| 09/01 | 1,164 | 1,179 | 1,135 | 1,141 | -1.98% | 1,541,200 | - | +4.11% | - | - |
| 08/31 | 1,166 | 1,185 | 1,159 | 1,164 | -1.1% | 1,316,500 | - | +6.69% | - | - |
| 08/28 | 1,167 | 1,209 | 1,163 | 1,177 | +3.52% | 3,388,200 | - | +8.68% | - | - |
| 08/27 | 1,118 | 1,153 | 1,106 | 1,137 | +4.5% | 1,778,600 | - | +5.77% | - | - |
| 08/26 | 1,086 | 1,101 | 1,075 | 1,088 | -1.18% | 1,430,900 | - | +1.87% | - | - |
| 08/25 | 1,138 | 1,140 | 1,101 | 1,101 | -2.91% | 1,312,500 | - | +3.38% | - | - |
| 08/24 | 1,121 | 1,159 | 1,118 | 1,134 | +1.89% | 1,201,000 | - | +6.88% | - | - |
| 08/21 | 1,119 | 1,127 | 1,101 | 1,113 | -1.15% | 1,223,000 | - | +5.3% | - | - |
| 08/20 | 1,126 | 1,137 | 1,106 | 1,126 | +3.87% | 1,932,100 | - | +6.93% | - | - |
| 08/19 | 1,104 | 1,116 | 1,071 | 1,084 | -0.64% | 1,797,400 | - | +3.34% | - | - |
| 08/18 | 1,090 | 1,120 | 1,072 | 1,091 | -0.82% | 2,160,100 | - | +4.2% | - | - |
| 08/17 | 1,086 | 1,106 | 1,065 | 1,100 | -6.38% | 4,954,800 | - | +5.26% | - | - |
| 08/14 | 1,127 | 1,183 | 1,111 | 1,175 | +7.4% | 3,787,700 | - | +12.76% | - | - |
| 08/13 | 1,084 | 1,114 | 1,075 | 1,094 | -0.09% | 1,699,400 | - | +5.6% | - | - |
| 08/12 | 1,095 | 1,111 | 1,087 | 1,095 | +0.92% | 1,794,000 | - | +6% | - | - |
| 08/10 | 1,061 | 1,092 | 1,043 | 1,085 | +3.04% | 1,814,000 | - | +5.24% | - | - |
| 08/07 | 1,028 | 1,064 | 1,026 | 1,053 | +1.15% | 1,961,500 | - | +2.43% | - | - |
| 08/06 | 1,040 | 1,052 | 1,025 | 1,041 | +0.87% | 1,085,200 | - | +1.36% | - | - |
| 08/05 | 1,039 | 1,041 | 1,024 | 1,032 | +1.18% | 1,100,100 | - | +0.98% | - | - |
| 08/04 | 1,049 | 1,054 | 1,013 | 1,020 | -1.64% | 1,326,400 | - | +0.1% | - | - |
| 08/03 | 1,064 | 1,066 | 1,022 | 1,037 | -2.17% | 1,836,600 | - | +2.07% | - | - |
| 07/31 | 1,067 | 1,086 | 1,053 | 1,060 | -2.21% | 1,962,700 | - | +4.95% | - | - |
| 07/30 | 1,121 | 1,134 | 1,074 | 1,084 | -1.81% | 1,814,700 | - | +7.97% | - | - |
| 07/29 | 1,088 | 1,114 | 1,054 | 1,104 | +4.15% | 3,408,700 | - | +10.84% | - | - |
| 07/28 | 1,052 | 1,073 | 1,025 | 1,060 | +2.91% | 2,911,000 | - | +7.4% | - | - |
| 07/27 | 975 | 1,031 | 975 | 1,030 | +7.18% | 2,056,300 | - | +4.99% | - | - |
| 07/24 | 930 | 964 | 930 | 961 | +0.21% | 2,167,400 | - | -1.64% | - | - |
| 07/23 | 942 | 964 | 930 | 959 | -1.34% | 2,187,900 | - | -1.74% | - | - |
| 07/22 | 951 | 987 | 942 | 972 | -3.86% | 3,083,700 | - | -0.21% | - | - |
| 07/21 | 1,017 | 1,030 | 999 | 1,011 | -0.49% | 1,256,300 | - | +4.12% | - | - |
| 07/17 | 1,020 | 1,033 | 1,008 | 1,016 | -0.29% | 1,208,700 | - | +5.07% | - | - |
| 07/16 | 1,005 | 1,027 | 999 | 1,019 | +0.39% | 1,507,400 | - | +5.93% | - | - |
| 07/15 | 1,013 | 1,024 | 980 | 1,015 | -2.12% | 1,984,500 | - | +5.95% | - | - |
| 07/14 | 1,037 | 1,051 | 1,025 | 1,037 | +1.77% | 1,346,800 | - | +8.47% | - | - |
| 07/13 | 1,037 | 1,038 | 1,004 | 1,019 | -1.74% | 1,072,000 | - | +6.81% | - | - |
| 07/10 | 1,038 | 1,064 | 1,027 | 1,037 | +0.78% | 1,763,600 | - | +8.93% | - | - |
| 07/09 | 1,001 | 1,048 | 985 | 1,029 | +0.68% | 1,613,000 | - | +8.2% | - | - |
| 07/08 | 1,041 | 1,055 | 1,010 | 1,022 | -1.26% | 1,265,800 | - | +7.81% | - | - |
| 07/07 | 1,030 | 1,052 | 1,023 | 1,035 | +0.1% | 1,736,200 | - | +9.18% | - | - |
| 07/06 | 1,012 | 1,034 | 1,006 | 1,034 | +0.88% | 1,529,500 | - | +8.96% | - | - |
| 07/03 | 1,025 | 1,033 | 1,009 | 1,025 | +1.89% | 2,257,300 | - | +8.01% | - | - |
| 07/02 | 981 | 1,015 | 972 | 1,006 | +8.64% | 2,844,000 | - | +6.01% | - | - |
| 07/01 | 937 | 952 | 924 | 926 | -2.01% | 1,422,300 | - | -2.22% | - | - |
| 06/30 | 952 | 972 | 937 | 945 | -2.28% | 2,058,400 | - | -0.32% | - | - |
| 06/29 | 915 | 969 | 912 | 967 | +9.27% | 2,811,200 | - | +1.9% | - | - |
| 06/26 | 877 | 886 | 871 | 885 | -0.67% | 1,324,300 | - | -6.65% | - | - |
| 06/25 | 900 | 904 | 880 | 891 | -0.34% | 1,506,500 | - | -6.21% | - | - |
| 06/24 | 903 | 910 | 891 | 894 | +1.02% | 1,393,400 | - | -5.99% | - | - |
| 06/23 | 905 | 909 | 885 | 885 | -3.38% | 1,500,200 | - | -6.94% | - | - |
| 06/22 | 909 | 934 | 893 | 916 | +0.33% | 1,707,100 | - | -3.68% | - | - |
| 06/19 | 933 | 938 | 898 | 913 | -2.14% | 1,966,400 | - | -3.59% | - | - |
| 06/18 | 907 | 953 | 905 | 933 | +1.19% | 1,407,300 | - | -1.06% | - | - |
| 06/17 | 896 | 924 | 868 | 922 | +3.36% | 2,647,600 | - | -1.91% | - | - |
| 06/16 | 904 | 909 | 886 | 892 | -1.33% | 2,551,100 | - | -4.9% | - | - |
| 06/15 | 895 | 918 | 895 | 904 | +1.8% | 2,803,600 | - | -3.42% | - | - |
| 06/12 | 914 | 929 | 884 | 888 | -4.41% | 6,544,200 | - | -5.13% | - | - |
| 06/11 | 969 | 982 | 929 | 929 | -4.82% | 2,128,900 | - | -0.85% | - | - |
| 06/10 | 1,005 | 1,006 | 972 | 976 | +0.1% | 1,952,800 | - | +4.39% | - | - |
| 06/09 | 986 | 994 | 947 | 975 | -0.2% | 3,071,100 | - | +4.73% | - | - |
| 06/08 | 984 | 1,020 | 966 | 977 | -2.2% | 4,091,400 | - | +5.51% | - | - |
| 06/05 | 980 | 1,007 | 973 | 999 | +3.31% | 3,371,000 | - | +8.35% | - | - |
| 06/04 | 1,001 | 1,013 | 955 | 967 | -5.93% | 4,797,800 | - | +5.68% | - | - |
| 06/03 | 1,032 | 1,044 | 1,009 | 1,028 | -2.28% | 3,798,700 | - | +12.97% | - | - |
| 06/02 | 1,069 | 1,081 | 1,025 | 1,052 | +1.25% | 3,204,100 | - | +16.5% | - | - |
| 06/01 | 1,037 | 1,072 | 1,021 | 1,039 | +3.18% | 3,537,000 | - | +15.83% | - | - |
| 05/29 | 980 | 1,026 | 975 | 1,007 | +4.35% | 4,844,600 | - | +13.02% | - | - |
| 05/28 | 970 | 975 | 931 | 965 | +0.31% | 3,903,900 | - | +8.92% | - | - |
| 05/27 | 947 | 965 | 934 | 962 | +1.05% | 3,393,600 | - | +8.95% | - | - |
| 05/26 | 940 | 959 | 933 | 952 | +0.11% | 3,102,200 | - | +8.18% | - | - |
| 05/25 | 950 | 969 | 932 | 951 | +1.17% | 4,485,500 | - | +8.44% | - | - |
| 05/22 | 905 | 947 | 867 | 940 | +3.98% | 3,646,200 | - | +8.05% | - | - |
| 05/21 | 898 | 922 | 893 | 904 | +1.23% | 4,057,700 | - | +4.87% | - | - |
| 05/20 | 895 | 902 | 877 | 893 | +1.48% | 4,163,100 | - | +4.32% | - | - |
| 05/19 | 873 | 889 | 858 | 880 | +5.77% | 3,190,400 | - | +3.29% | - | - |
| 05/18 | 840 | 852 | 820 | 832 | +2.72% | 3,491,400 | - | -2.12% | - | - |
| 05/15 | 850 | 862 | 779 | 810 | -4.37% | 10,356,600 | - | -4.59% | - | - |
| 05/14 | 848 | 866 | 835 | 847 | -3.53% | 3,010,300 | - | 0% | - | - |
| 05/13 | 860 | 879 | 860 | 878 | +3.54% | 1,527,300 | - | +4.03% | - | - |
| 05/12 | 880 | 880 | 845 | 848 | -5.78% | 2,504,500 | - | +1.07% | - | - |
| 05/11 | 927 | 930 | 895 | 900 | -1.32% | 2,054,200 | - | +7.66% | - | - |
| 05/08 | 922 | 939 | 908 | 912 | +2.24% | 3,388,000 | - | +9.88% | - | - |
| 05/07 | 880 | 895 | 873 | 892 | +3.48% | 3,011,100 | - | +8.38% | - | - |
| 05/01 | 845 | 869 | 839 | 862 | +0.7% | 1,861,900 | - | +5.51% | - | - |
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 | |
| 2016年 3月期 | 113 3,620 12/10 | 34 1,090 1/22 | 41,417,600 1,294,300 12/11 | 407億8292万 | 123億4534万 | +27% 5/10 | -32.01% 1/21 |
| 2017年 3月期 | 112 1,788 3/29 | 50 1,600 4/19 1,600 4/18 | 22,534,400 704,200 6/2 | 405億177万 | 181億2160万 | +31.34% 5/11 | -20.15% 6/24 |
| 2018年 3月期 | 228 3,645 3/16 | 91 1,461 4/12 | 14,697,600 918,600 8/22 | 825億6654万 | 330億9457万 | +26.08% 5/22 | -16.47% 8/22 |
| 2019年 3月期 | 317 2,534 10/2 | 179 1,434 4/26 | 8,936,000 1,117,000 9/5 | 1148億33万 | 649億6593万 | +23.77% 9/5 | -18.71% 12/26 |
| 2020年 3月期 | 530 2,120 11/29 | 210 1,680 5/16 | 9,414,400 1,176,800 6/4 | 1920億8896万 | 761億1072万 | +29.8% 6/3 | -25.49% 3/13 |
| 2021年 3月期 | 1,335 2,670 12/2 | 364 1,454 4/2 | 10,770,000 5,385,000 10/20 | 4838億4672万 | 1317億4403万 | +29.59% 10/20 | -17.3% 2/19 |
| 2022年 3月期 | 2,388 4,775 9/15 | 659 1,317 3/15 | 16,056,200 8,028,100 4/28 | 8653億640万 | 2386億6147万 | +34.55% 7/2 | -25.61% 3/15 |
| 2023年 3月期 | 1,056 2,112 11/16 | 606 1,212 5/10 | 13,028,600 6,514,300 4/27 | 3827億2819万 | 2196億3379万 | +27.15% 11/15 | -22.85% 5/12 |
| 2024年 3月期 | 1,362 2,723 11/30 | 835 1,670 10/24 | 9,063,000 4,531,500 2/14 | 4934億5116万 | 3026億3072万 | +27.91% 11/20 | -18.71% 4/17 |
| 2025年 3月期 | 1,229 2,457 8/26 | 761 1,522 4/26 | 6,446,600 3,223,300 8/14 | 4452億4771万 | 2758億1075万 | +18.45% 8/26 | -21.73% 8/5 |
| 2026年 3月期 | 1,395 9/29 | 722 3/23 | 16,600,200 2/4 | 5031億2990万 | 2604億128万 | +15.3% 4/16 | -24.02% 2/4 |
| 最新 | 1,025 2026/9/29 | 1,730,500 | 3632億5077万 | -5.62% 1,086 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 135%（2.35倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
34円（2016/01/22） - 2909%（30.09倍）
1,025円（9/29）
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。
