株価チャート

株価

5/16

前日 (5/15): 2,226
始値: 2,212
高値: 2,266
安値: 2,201
終値 +0.04%: 2,227
出来高 -44.77%: 910,000

乖離率

株価（5日） 移動平均値: -1.81%
2,268
株価（25日） 移動平均値: +3.25%
2,157
出来高（5日） 移動平均値: -30.95%
1,317,800

2024/12/13～2025/05/16

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
2025
05/16	2,212	2,266	2,201	2,227	+0.04%	910,000	4035億6803万	+3.25%	34.51	18.36
05/15	2,235	2,349	2,188	2,226	-2.41%	1,647,700	4033億8681万	+3.97%	34.5	18.35
05/14	2,290	2,379	2,182	2,281	-1%	2,464,600	4133億5369万	+7.49%	35.35	18.8
05/13	2,320	2,333	2,295	2,304	+0.13%	994,200	4175億2166万	+9.4%	35.71	18.99
05/12	2,335	2,347	2,283	2,301	-1.16%	572,500	4169億7801万	+10.04%	35.66	18.97
05/09	2,304	2,352	2,288	2,328	+0.82%	1,010,200	4218億7084万	+12.08%	36.08	19.19
05/08	2,240	2,345	2,240	2,309	+3.92%	1,355,700	4184億2774万	+12.03%	35.79	19.03
05/07	2,187	2,240	2,186	2,222	+1.74%	847,700	4026億6195万	+8.5%	34.44	18.32
05/02	2,174	2,207	2,155	2,184	+0.74%	720,500	3957億7574万	+7.06%	33.85	18
05/01	2,133	2,183	2,126	2,168	+0.6%	653,400	3928億7628万	+6.54%	33.6	17.87
04/30	2,174	2,186	2,137	2,155	-1.82%	685,400	3905億2048万	+6.16%	33.4	17.77
04/28	2,134	2,195	2,113	2,195	+4.77%	1,215,900	3977億6912万	+8.4%	34.02	18.1
04/25	2,117	2,128	2,088	2,095	-0.14%	504,700	3796億4752万	+3.76%	32.47	17.27
04/24	2,120	2,124	2,078	2,098	-0.66%	479,400	3801億9116万	+4.07%	32.52	17.3
04/23	2,155	2,155	2,096	2,112	-0.52%	554,100	3827億2819万	+4.92%	32.73	17.41
04/22	2,155	2,160	2,103	2,123	-3.02%	837,400	3847億2156万	+5.57%	32.9	17.5
04/21	2,152	2,206	2,148	2,189	0%	644,100	3966億8182万	+9.01%	33.93	18.05
04/18	2,136	2,189	2,106	2,189	+3.35%	761,700	3966億8182万	+9.61%	33.93	18.05
04/17	2,071	2,128	2,057	2,118	+1.39%	644,700	3838億1548万	+6.65%	32.83	17.46
04/16	2,110	2,112	2,055	2,089	-0.9%	517,200	3785億6022万	+5.56%	32.38	17.22
04/15	2,110	2,169	2,096	2,108	+2.23%	970,100	3820億332万	+7.06%	32.67	17.38
04/14	2,088	2,100	2,060	2,062	+0.24%	982,100	3736億6739万	+5.2%	31.96	17
04/11	1,990	2,066	1,938	2,057	+3.31%	1,598,300	3727億6131万	+5.38%	31.88	16.96
04/10	1,934	2,002	1,907	1,991	+10.61%	781,300	3608億105万	+2.26%	30.86	16.41
04/09	1,806	1,820	1,768	1,800	-1.59%	734,900	3261億8880万	-7.31%	27.9	14.84
04/08	1,830	1,868	1,814	1,829	+4.69%	800,400	3314億4406万	-5.96%	28.35	15.08
04/07	1,800	1,825	1,742	1,747	-7.07%	1,180,400	3165億8435万	-10.36%	27.08	14.4
04/04	1,886	1,904	1,852	1,880	-2.39%	573,800	3406億8608万	-3.79%	29.14	15.5
04/03	1,882	1,953	1,882	1,926	-0.98%	641,600	3490億2201万	-1.68%	29.85	15.88
04/02	1,940	1,967	1,921	1,945	+1.04%	677,200	3524億6512万	-0.92%	30.14	16.03
04/01	2,025	2,025	1,925	1,925	-3.75%	714,700	3488億4080万	-2.14%	29.83	15.87
03/31	1,992	2,007	1,960	2,000	-1.33%	605,200	3624億3200万	+1.21%	45.28	16.49
03/28	2,029	2,046	2,011	2,027	-0.69%	385,400	3673億2483万	+2.32%	45.89	16.71
03/27	2,000	2,041	2,000	2,041	-0.05%	468,600	3698億6185万	+2.82%	46.2	16.83
03/26	2,072	2,074	2,030	2,042	+0.1%	486,500	3700億4307万	+2.77%	46.23	16.83
03/25	2,038	2,070	2,023	2,040	-0.05%	446,200	3696億8064万	+2.56%	46.18	16.82
03/24	2,046	2,069	2,029	2,041	+0.49%	395,200	3698億6185万	+2.46%	46.2	16.83
03/21	2,010	2,052	1,999	2,031	+0.64%	763,300	3680億4969万	+2.01%	45.98	16.74
03/19	2,057	2,058	2,015	2,018	-1.46%	497,900	3656億9388万	+1.31%	45.68	16.64
03/18	2,069	2,069	2,028	2,048	-0.24%	568,100	3711億3036万	+2.81%	46.36	16.88
03/17	1,975	2,060	1,940	2,053	+6.87%	1,292,500	3720億3644万	+3.22%	46.48	16.92
03/14	1,900	1,929	1,884	1,921	+0.52%	508,300	3481億1593万	-3.27%	43.49	15.84
03/13	1,966	1,982	1,911	1,911	-1.34%	648,900	3463億377万	-3.87%	43.26	15.75
03/12	1,883	1,952	1,882	1,937	+4.7%	1,287,500	3510億1539万	-2.57%	43.85	15.97
03/11	1,851	1,870	1,781	1,850	-1.28%	1,407,700	3352億4960万	-6.94%	41.88	15.25
03/10	1,862	1,897	1,862	1,874	+0.86%	547,400	3395億9878万	-5.92%	42.42	15.45
03/07	1,859	1,887	1,846	1,858	-3.78%	803,600	3366億9932万	-6.82%	42.06	15.32
03/06	1,915	1,938	1,894	1,931	+2.71%	876,100	3499億2809万	-3.35%	43.71	15.92
03/05	1,898	1,928	1,878	1,880	-0.05%	1,085,700	3406億8608万	-5.86%	42.56	15.5
03/04	1,877	1,888	1,840	1,881	-1.47%	946,200	3408億6729万	-5.71%	42.58	15.51
03/03	1,907	1,936	1,880	1,909	+1.06%	786,400	3459億4134万	-4.26%	43.22	15.74
02/28	1,963	1,977	1,871	1,889	-5.64%	1,610,500	3423億1702万	-5.03%	42.76	15.57
02/27	2,048	2,052	1,995	2,002	-0.89%	631,800	3627億9443万	+0.86%	45.32	16.5
02/26	2,042	2,045	1,994	2,020	-1.46%	925,800	3660億5632万	+2.23%	45.73	16.65
02/25	2,103	2,103	2,023	2,050	-3.94%	1,202,800	3714億9280万	+4.27%	46.41	16.9
02/21	2,113	2,153	2,104	2,134	-0.61%	991,000	3867億1494万	+9.32%	48.31	17.59
02/20	2,117	2,164	2,113	2,147	+0.85%	907,300	3890億7075万	+10.84%	48.6	17.7
02/19	2,100	2,149	2,092	2,129	+1.82%	717,800	3858億886万	+10.89%	48.2	17.55
02/18	2,050	2,169	2,034	2,091	+0.43%	1,443,000	3789億2265万	+9.71%	47.34	17.24
02/17	2,132	2,203	2,082	2,082	-1.42%	1,761,400	3772億9171万	+9.98%	47.13	17.16
02/14	2,026	2,136	2,001	2,112	+4.3%	3,079,700	3827億2819万	+12.28%	47.81	17.41
02/13	2,045	2,050	2,005	2,025	-0.98%	1,060,400	3669億6240万	+8.46%	45.84	16.69
02/12	2,040	2,067	2,032	2,045	+0.99%	967,700	3705億8672万	+10.12%	46.3	16.86
02/10	1,977	2,040	1,973	2,025	+2.74%	920,900	3669億6240万	+9.64%	45.84	16.69
02/07	1,970	1,985	1,941	1,971	-0.55%	649,500	3571億7673万	+7.12%	44.62	16.25
02/06	1,974	1,993	1,958	1,982	+1.43%	680,300	3591億7011万	+7.95%	44.87	16.34
02/05	1,955	1,970	1,937	1,954	+1.35%	502,400	3540億9606万	+6.72%	44.24	16.11
02/04	1,955	1,969	1,923	1,928	-0.36%	776,600	3493億8444万	+5.47%	43.65	15.89
02/03	1,926	1,943	1,913	1,935	-0.51%	778,200	3506億5296万	+5.97%	43.8	15.95
01/31	1,950	1,968	1,939	1,945	+0.46%	755,300	3524億6512万	+6.58%	44.03	16.03
01/30	1,930	1,941	1,920	1,936	-0.46%	596,900	3508億3417万	+6.26%	43.83	15.96
01/29	1,920	1,962	1,917	1,945	+2.31%	817,000	3524億6512万	+6.81%	44.03	16.03
01/28	1,846	1,909	1,828	1,901	+3.82%	633,900	3444億9161万	+4.45%	43.04	15.67
01/27	1,877	1,881	1,823	1,831	-1.19%	777,700	3318億649万	+0.66%	41.45	15.09
01/24	1,808	1,861	1,806	1,853	+3.4%	1,055,800	3357億9324万	+1.7%	41.95	15.28
01/23	1,800	1,809	1,782	1,792	+0.34%	548,600	3247億3907万	-1.97%	40.57	14.77
01/22	1,806	1,813	1,768	1,786	-0.17%	503,900	3236億5177万	-2.67%	40.43	14.72
01/21	1,788	1,795	1,754	1,789	+1.76%	673,500	3241億9542万	-2.82%	40.5	14.75
01/20	1,718	1,770	1,714	1,758	+2.69%	781,900	3185億7772万	-4.92%	39.8	14.49
01/17	1,728	1,731	1,697	1,712	-1.61%	815,000	3102億4179万	-7.96%	38.76	14.11
01/16	1,782	1,805	1,720	1,740	-0.11%	1,073,400	3153億1584万	-7.05%	39.39	14.34
01/15	1,752	1,790	1,722	1,742	-1.53%	846,100	3156億7827万	-7.68%	39.44	14.36
01/14	1,768	1,798	1,751	1,769	+0.17%	990,800	3205億7110万	-6.94%	40.05	14.58
01/10	1,760	1,776	1,748	1,766	-0.67%	693,900	3200億2745万	-7.73%	39.98	14.56
01/09	1,774	1,788	1,747	1,778	+0.4%	662,100	3222億204万	-7.68%	40.25	14.66
01/08	1,758	1,772	1,733	1,771	-0.34%	710,300	3209億3353万	-8.52%	40.09	14.6
01/07	1,802	1,806	1,770	1,777	-0.34%	646,600	3220億2083万	-8.73%	40.23	14.65
01/06	1,846	1,857	1,775	1,783	-4.04%	1,155,700	3231億812万	-8.94%	40.36	14.7
2024
12/30	1,868	1,878	1,843	1,858	-0.69%	384,600	3366億9932万	-5.64%	42.06	18.01
12/27	1,861	1,884	1,858	1,871	+0.75%	450,300	3390億5513万	-5.41%	42.36	18.14
12/26	1,865	1,879	1,842	1,857	-0.48%	472,700	3365億1811万	-6.45%	42.04	18
12/25	1,898	1,901	1,843	1,866	-1.01%	582,600	3381億4905万	-6.18%	42.24	18.09
12/24	1,888	1,897	1,861	1,885	-0.95%	602,800	3415億9216万	-5.42%	42.67	18.27
12/23	1,885	1,940	1,881	1,903	+0.95%	759,100	3448億5404万	-4.8%	43.08	18.45
12/20	1,915	1,921	1,880	1,885	-0.79%	829,300	3415億9216万	-6.13%	42.67	18.27
12/19	1,850	1,913	1,845	1,900	-0.99%	885,900	3443億1040万	-5.89%	43.01	18.42
12/18	1,891	1,925	1,874	1,919	+1.48%	474,500	3477億5350万	-5.42%	43.44	18.6
12/17	1,896	1,923	1,880	1,891	+0.05%	787,200	3426億7945万	-6.98%	42.81	18.33
12/16	1,964	1,972	1,872	1,890	-6.11%	1,554,600	3424億9824万	-7.26%	42.79	18.32
12/13	1,965	2,038	1,965	2,013	+1.98%	829,000	3647億8780万	-1.56%	45.57	19.51

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2016年 3月期	226 3,620 12/10	68 1,090 1/22	20,708,800 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	224 1,788 3/29	100 1,600 4/19 1,600 4/18	11,267,200 704,200 6/2	405億177万	181億2160万	+31.34% 5/11	-20.15% 6/24
2018年 3月期	456 3,645 3/16	183 1,461 4/12	7,348,800 918,600 8/22	825億6654万	330億9457万	+26.08% 5/22	-16.47% 8/22
2019年 3月期	634 2,534 10/2	359 1,434 4/26	4,468,000 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	1,060 2,120 11/29	420 1,680 5/16	4,707,200 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	2,670 12/2	727 1,454 4/2	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	4,775 9/15	1,317 3/15	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	2,112 11/16	1,212 5/10	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	2,723 11/30	1,670 10/24	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	2,457 8/26	1,522 4/26	3,223,300 8/14	4452億4771万	2758億1075万	+18.45% 8/26	-21.73% 8/5
最新	2,227 2025/5/16		910,000	4035億6803万		+3.25% 2,157

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）
2025/05/16 vs 2024/12/30: 20%（1.2倍）
過去安値 68円（2016/01/22）: 3169%（32.69倍）
2,227円（5/16）

3923 ラクス

株価チャート

株価

5/16

乖離率

2024/12/13～2025/05/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート