ラクス（3923）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,094
- 始値
- 1,127
- 高値
- 1,183
- 安値
- 1,111
- 終値 +7.4%
- 1,175
- 出来高 +122.88%
- 3,787,700
乖離率
- 株価（5日）
移動平均値 - +6.82%
1,100 - 株価（25日）
移動平均値 - +12.76%
1,042 - 出来高（5日）
移動平均値 - +71.29%
2,211,320
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,127 | 1,183 | 1,111 | 1,175 | +7.4% | 3,787,700 | 4164億942万 | +12.76% | 16.51 | 10.85 |
| 08/13 | 1,084 | 1,114 | 1,075 | 1,094 | -0.09% | 1,699,400 | 3877億375万 | +5.6% | 15.37 | 10.1 |
| 08/12 | 1,095 | 1,111 | 1,087 | 1,095 | +0.92% | 1,794,000 | 3880億5814万 | +6% | 15.39 | 10.11 |
| 08/10 | 1,061 | 1,092 | 1,043 | 1,085 | +3.04% | 1,814,000 | 3845億1423万 | +5.24% | 15.25 | 10.02 |
| 08/07 | 1,028 | 1,064 | 1,026 | 1,053 | +1.15% | 1,961,500 | 3731億7372万 | +2.43% | 14.8 | 9.72 |
| 08/06 | 1,040 | 1,052 | 1,025 | 1,041 | +0.87% | 1,085,200 | 3689億2103万 | +1.36% | 14.63 | 9.61 |
| 08/05 | 1,039 | 1,041 | 1,024 | 1,032 | +1.18% | 1,100,100 | 3657億3151万 | +0.98% | 14.5 | 9.53 |
| 08/04 | 1,049 | 1,054 | 1,013 | 1,020 | -1.64% | 1,326,400 | 3614億7882万 | +0.1% | 14.33 | 9.42 |
| 08/03 | 1,064 | 1,066 | 1,022 | 1,037 | -2.17% | 1,836,600 | 3675億346万 | +2.07% | 14.57 | 9.57 |
| 07/31 | 1,067 | 1,086 | 1,053 | 1,060 | -2.21% | 1,962,700 | 3756億5446万 | +4.95% | 14.9 | 9.79 |
| 07/30 | 1,121 | 1,134 | 1,074 | 1,084 | -1.81% | 1,814,700 | 3841億5984万 | +7.97% | 15.23 | 10.01 |
| 07/29 | 1,088 | 1,114 | 1,054 | 1,104 | +4.15% | 3,408,700 | 3912億4766万 | +10.84% | 15.51 | 10.19 |
| 07/28 | 1,052 | 1,073 | 1,025 | 1,060 | +2.91% | 2,911,000 | 3756億5446万 | +7.4% | 14.9 | 9.79 |
| 07/27 | 975 | 1,031 | 975 | 1,030 | +7.18% | 2,056,300 | 3650億2273万 | +4.99% | 14.47 | 9.51 |
| 07/24 | 930 | 964 | 930 | 961 | +0.21% | 2,167,400 | 3405億6975万 | -1.64% | 13.5 | 8.87 |
| 07/23 | 942 | 964 | 930 | 959 | -1.34% | 2,187,900 | 3398億6096万 | -1.74% | 13.48 | 8.85 |
| 07/22 | 951 | 987 | 942 | 972 | -3.86% | 3,083,700 | 3444億6805万 | -0.21% | 13.66 | 8.97 |
| 07/21 | 1,017 | 1,030 | 999 | 1,011 | -0.49% | 1,256,300 | 3582億8930万 | +4.12% | 14.21 | 9.33 |
| 07/17 | 1,020 | 1,033 | 1,008 | 1,016 | -0.29% | 1,208,700 | 3600億6125万 | +5.07% | 14.28 | 9.38 |
| 07/16 | 1,005 | 1,027 | 999 | 1,019 | +0.39% | 1,507,400 | 3611億2442万 | +5.93% | 14.32 | 9.41 |
| 07/15 | 1,013 | 1,024 | 980 | 1,015 | -2.12% | 1,984,500 | 3597億686万 | +5.95% | 14.26 | 9.37 |
| 07/14 | 1,037 | 1,051 | 1,025 | 1,037 | +1.77% | 1,346,800 | 3675億346万 | +8.47% | 14.57 | 9.57 |
| 07/13 | 1,037 | 1,038 | 1,004 | 1,019 | -1.74% | 1,072,000 | 3611億2442万 | +6.81% | 14.32 | 9.41 |
| 07/10 | 1,038 | 1,064 | 1,027 | 1,037 | +0.78% | 1,763,600 | 3675億346万 | +8.93% | 14.57 | 9.57 |
| 07/09 | 1,001 | 1,048 | 985 | 1,029 | +0.68% | 1,613,000 | 3646億6833万 | +8.2% | 14.46 | 9.5 |
| 07/08 | 1,041 | 1,055 | 1,010 | 1,022 | -1.26% | 1,265,800 | 3621億8760万 | +7.81% | 14.36 | 9.44 |
| 07/07 | 1,030 | 1,052 | 1,023 | 1,035 | +0.1% | 1,736,200 | 3667億9468万 | +9.18% | 14.54 | 9.56 |
| 07/06 | 1,012 | 1,034 | 1,006 | 1,034 | +0.88% | 1,529,500 | 3664億4029万 | +8.96% | 14.53 | 9.55 |
| 07/03 | 1,025 | 1,033 | 1,009 | 1,025 | +1.89% | 2,257,300 | 3632億5077万 | +8.01% | 14.4 | 9.46 |
| 07/02 | 981 | 1,015 | 972 | 1,006 | +8.64% | 2,844,000 | 3565億1734万 | +6.01% | 14.14 | 9.29 |
| 07/01 | 937 | 952 | 924 | 926 | -2.01% | 1,422,300 | 3281億6606万 | -2.22% | 13.01 | 8.55 |
| 06/30 | 952 | 972 | 937 | 945 | -2.28% | 2,058,400 | 3348億9949万 | -0.32% | 13.28 | 8.73 |
| 06/29 | 915 | 969 | 912 | 967 | +9.27% | 2,811,200 | 3426億9609万 | +1.9% | 13.59 | 8.93 |
| 06/26 | 877 | 886 | 871 | 885 | -0.67% | 1,324,300 | 3136億3603万 | -6.65% | 12.44 | 8.17 |
| 06/25 | 900 | 904 | 880 | 891 | -0.34% | 1,506,500 | 3157億6238万 | -6.21% | 12.52 | 8.23 |
| 06/24 | 903 | 910 | 891 | 894 | +1.02% | 1,393,400 | 3168億2555万 | -5.99% | 12.56 | 8.25 |
| 06/23 | 905 | 909 | 885 | 885 | -3.38% | 1,500,200 | 3136億3603万 | -6.94% | 12.44 | 8.17 |
| 06/22 | 909 | 934 | 893 | 916 | +0.33% | 1,707,100 | 3246億2215万 | -3.68% | 12.87 | 8.46 |
| 06/19 | 933 | 938 | 898 | 913 | -2.14% | 1,966,400 | 3235億5898万 | -3.59% | 12.83 | 8.43 |
| 06/18 | 907 | 953 | 905 | 933 | +1.19% | 1,407,300 | 3306億4680万 | -1.06% | 13.11 | 8.61 |
| 06/17 | 896 | 924 | 868 | 922 | +3.36% | 2,647,600 | 3267億4850万 | -1.91% | 12.96 | 8.51 |
| 06/16 | 904 | 909 | 886 | 892 | -1.33% | 2,551,100 | 3161億1677万 | -4.9% | 12.53 | 8.24 |
| 06/15 | 895 | 918 | 895 | 904 | +1.8% | 2,803,600 | 3203億6946万 | -3.42% | 12.7 | 8.35 |
| 06/12 | 914 | 929 | 884 | 888 | -4.41% | 6,544,200 | 3146億9920万 | -5.13% | 12.48 | 8.2 |
| 06/11 | 969 | 982 | 929 | 929 | -4.82% | 2,128,900 | 3292億2923万 | -0.85% | 13.05 | 8.58 |
| 06/10 | 1,005 | 1,006 | 972 | 976 | +0.1% | 1,952,800 | 3458億8561万 | +4.39% | 13.71 | 9.01 |
| 06/09 | 986 | 994 | 947 | 975 | -0.2% | 3,071,100 | 3455億3122万 | +4.73% | 13.7 | 9 |
| 06/08 | 984 | 1,020 | 966 | 977 | -2.2% | 4,091,400 | 3462億4000万 | +5.51% | 13.73 | 9.02 |
| 06/05 | 980 | 1,007 | 973 | 999 | +3.31% | 3,371,000 | 3540億3660万 | +8.35% | 14.04 | 9.22 |
| 06/04 | 1,001 | 1,013 | 955 | 967 | -5.93% | 4,797,800 | 3426億9609万 | +5.68% | 13.59 | 8.93 |
| 06/03 | 1,032 | 1,044 | 1,009 | 1,028 | -2.28% | 3,798,700 | 3643億1394万 | +12.97% | 14.45 | 9.49 |
| 06/02 | 1,069 | 1,081 | 1,025 | 1,052 | +1.25% | 3,204,100 | 3728億1933万 | +16.5% | 14.78 | 9.71 |
| 06/01 | 1,037 | 1,072 | 1,021 | 1,039 | +3.18% | 3,537,000 | 3682億1224万 | +15.83% | 14.6 | 9.59 |
| 05/29 | 980 | 1,026 | 975 | 1,007 | +4.35% | 4,844,600 | 3568億7173万 | +13.02% | 14.15 | 9.3 |
| 05/28 | 970 | 975 | 931 | 965 | +0.31% | 3,903,900 | 3419億8731万 | +8.92% | 13.56 | 8.91 |
| 05/27 | 947 | 965 | 934 | 962 | +1.05% | 3,393,600 | 3409億2414万 | +8.95% | 13.52 | 8.88 |
| 05/26 | 940 | 959 | 933 | 952 | +0.11% | 3,102,200 | 3373億8023万 | +8.18% | 13.38 | 8.79 |
| 05/25 | 950 | 969 | 932 | 951 | +1.17% | 4,485,500 | 3370億2584万 | +8.44% | 13.36 | 8.78 |
| 05/22 | 905 | 947 | 867 | 940 | +3.98% | 3,646,200 | 3331億2754万 | +8.05% | 13.21 | 8.68 |
| 05/21 | 898 | 922 | 893 | 904 | +1.23% | 4,057,700 | 3203億6946万 | +4.87% | 12.7 | 8.35 |
| 05/20 | 895 | 902 | 877 | 893 | +1.48% | 4,163,100 | 3164億7116万 | +4.32% | 12.55 | 8.25 |
| 05/19 | 873 | 889 | 858 | 880 | +5.77% | 3,190,400 | 3118億6408万 | +3.29% | 12.37 | 8.13 |
| 05/18 | 840 | 852 | 820 | 832 | +2.72% | 3,491,400 | 2948億5331万 | -2.12% | 11.69 | 7.68 |
| 05/15 | 850 | 862 | 779 | 810 | -4.37% | 10,356,600 | 2870億5671万 | -4.59% | 11.38 | 7.48 |
| 05/14 | 848 | 866 | 835 | 847 | -3.53% | 3,010,300 | 3001億6917万 | 0% | 11.9 | 7.82 |
| 05/13 | 860 | 879 | 860 | 878 | +3.54% | 1,527,300 | 3111億5529万 | +4.03% | 12.34 | 8.11 |
| 05/12 | 880 | 880 | 845 | 848 | -5.78% | 2,504,500 | 3005億2356万 | +1.07% | 11.92 | 7.83 |
| 05/11 | 927 | 930 | 895 | 900 | -1.32% | 2,054,200 | 3189億5190万 | +7.66% | 12.65 | 8.31 |
| 05/08 | 922 | 939 | 908 | 912 | +2.24% | 3,388,000 | 3232億459万 | +9.88% | 12.82 | 8.42 |
| 05/07 | 880 | 895 | 873 | 892 | +3.48% | 3,011,100 | 3161億1677万 | +8.38% | 12.53 | 8.24 |
| 05/01 | 845 | 869 | 839 | 862 | +0.7% | 1,861,900 | 3054億8504万 | +5.51% | 12.11 | 7.96 |
| 04/30 | 865 | 875 | 852 | 856 | -1.72% | 1,881,800 | 3033億5869万 | +5.42% | 12.03 | 7.9 |
| 04/28 | 848 | 890 | 846 | 871 | +4.56% | 5,548,400 | 3086億7456万 | +7.8% | 12.24 | 8.04 |
| 04/27 | 845 | 851 | 831 | 833 | -0.72% | 3,095,900 | 2952億770万 | +3.87% | 11.71 | 7.69 |
| 04/24 | 818 | 844 | 811 | 839 | -2.1% | 2,889,400 | 2973億3404万 | +5.14% | 11.79 | 7.75 |
| 04/23 | 895 | 904 | 851 | 857 | -4.25% | 3,452,500 | 3037億1308万 | +7.93% | 12.04 | 7.91 |
| 04/22 | 892 | 908 | 891 | 895 | -0.11% | 2,095,600 | 3171億7994万 | +13.29% | 12.58 | 8.26 |
| 04/21 | 890 | 905 | 880 | 896 | +2.17% | 2,056,600 | 3175億3433万 | +14.14% | 12.59 | 8.27 |
| 04/20 | 895 | 895 | 866 | 877 | -2.01% | 2,989,200 | 3108億90万 | +12.44% | 12.32 | 8.1 |
| 04/17 | 889 | 901 | 885 | 895 | +0.45% | 3,150,500 | 3171億7994万 | +15.19% | 12.58 | 8.26 |
| 04/16 | 906 | 917 | 879 | 891 | +3.36% | 5,906,800 | 3157億6238万 | +15.27% | 12.52 | 8.23 |
| 04/15 | 812 | 862 | 812 | 862 | +10.65% | 4,589,100 | 3054億8504万 | +11.95% | 12.11 | 7.96 |
| 04/14 | 789 | 789 | 758 | 779 | +3.45% | 2,258,600 | 2760億7058万 | +1.3% | 10.95 | 7.19 |
| 04/13 | 740 | 755 | 730 | 753 | +0.13% | 2,405,100 | 2668億5642万 | -2.71% | 10.58 | 6.95 |
| 04/10 | 780 | 783 | 749 | 752 | -5.41% | 5,424,700 | 2665億203万 | -3.47% | 10.57 | 6.94 |
| 04/09 | 815 | 818 | 794 | 795 | -3.05% | 3,315,500 | 2817億4084万 | +1.79% | 11.17 | 7.34 |
| 04/08 | 820 | 825 | 806 | 820 | +3.4% | 2,537,700 | 2906億62万 | +4.99% | 11.52 | 7.57 |
| 04/07 | 785 | 808 | 782 | 793 | +2.45% | 2,454,100 | 2810億3206万 | +1.8% | 11.14 | 7.32 |
| 04/06 | 781 | 786 | 761 | 774 | +1.84% | 1,580,200 | 2742億9863万 | -0.77% | 10.88 | 7.15 |
| 04/03 | 760 | 771 | 756 | 760 | +0.66% | 1,369,000 | 2693億3716万 | -3.06% | 10.68 | 7.02 |
| 04/02 | 758 | 778 | 751 | 755 | -3.08% | 2,414,000 | 2675億6520万 | -4.19% | 10.61 | 6.97 |
| 04/01 | 770 | 779 | 762 | 779 | +4.85% | 2,471,100 | 2760億7058万 | -1.39% | 10.95 | 7.19 |
| 03/31 | 735 | 754 | 735 | 743 | +0.95% | 3,111,900 | 2633億1251万 | -5.71% | 19.79 | 10.11 |
| 03/30 | 739 | 743 | 725 | 736 | -2.52% | 2,570,900 | 2654億5061万 | -6.6% | 19.96 | 10.19 |
| 03/27 | 745 | 759 | 743 | 755 | +2.72% | 2,755,100 | 2723億328万 | -4.55% | 20.48 | 10.46 |
| 03/26 | 731 | 742 | 728 | 735 | -1.47% | 2,142,600 | 2650億8995万 | -7.31% | 19.94 | 10.18 |
| 03/25 | 728 | 751 | 727 | 746 | +0.54% | 2,986,300 | 2690億5728万 | -6.4% | 20.24 | 10.33 |
| 03/24 | 742 | 746 | 727 | 742 | +1.92% | 2,675,300 | 2676億1461万 | -7.25% | 20.13 | 10.28 |
| 03/23 | 735 | 744 | 722 | 728 | -1.09% | 3,392,500 | 2625億6528万 | -9.11% | 19.75 | 10.08 |
| 03/19 | 748 | 757 | 733 | 736 | -3.03% | 3,111,600 | 2654億5061万 | -8.57% | 19.96 | 10.19 |
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 | 1,175 2026/8/14 | 3,787,700 | 4164億942万 | +12.76% 1,042 | |||
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）
- 2026/08/14 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
34円（2016/01/22） - 3350%（34.5倍）
1,175円（8/14）
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。
