ラクス（3923）の株価チャート
株価
4/16
- 前日 (4/15)
- 862
- 始値
- 906
- 高値
- 917
- 安値
- 879
- 終値 +3.36%
- 891
- 出来高 +28.71%
- 5,906,800
乖離率
- 株価（5日）
移動平均値 - +10.41%
807 - 株価（25日）
移動平均値 - +15.27%
773 - 出来高（5日）
移動平均値 - +43.48%
4,116,860
2025/11/18～2026/04/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/16 | 906 | 917 | 879 | 891 | +3.36% | 5,906,800 | 3157億6238万 | +15.27% | 26.09 | 11.36 |
| 04/15 | 812 | 862 | 812 | 862 | +10.65% | 4,589,100 | 3054億8504万 | +11.95% | 25.24 | 10.99 |
| 04/14 | 789 | 789 | 758 | 779 | +3.45% | 2,258,600 | 2760億7058万 | +1.3% | 22.81 | 9.93 |
| 04/13 | 740 | 755 | 730 | 753 | +0.13% | 2,405,100 | 2668億5642万 | -2.71% | 22.05 | 9.6 |
| 04/10 | 780 | 783 | 749 | 752 | -5.41% | 5,424,700 | 2665億203万 | -3.47% | 22.02 | 9.59 |
| 04/09 | 815 | 818 | 794 | 795 | -3.05% | 3,315,500 | 2817億4084万 | +1.79% | 23.28 | 10.13 |
| 04/08 | 820 | 825 | 806 | 820 | +3.4% | 2,537,700 | 2906億62万 | +4.99% | 24.01 | 10.45 |
| 04/07 | 785 | 808 | 782 | 793 | +2.45% | 2,454,100 | 2810億3206万 | +1.8% | 23.22 | 10.11 |
| 04/06 | 781 | 786 | 761 | 774 | +1.84% | 1,580,200 | 2742億9863万 | -0.77% | 22.66 | 9.87 |
| 04/03 | 760 | 771 | 756 | 760 | +0.66% | 1,369,000 | 2693億3716万 | -3.06% | 22.25 | 9.69 |
| 04/02 | 758 | 778 | 751 | 755 | -3.08% | 2,414,000 | 2675億6520万 | -4.19% | 22.11 | 9.62 |
| 04/01 | 770 | 779 | 762 | 779 | +4.85% | 2,471,100 | 2760億7058万 | -1.39% | 22.81 | 9.93 |
| 03/31 | 735 | 754 | 735 | 743 | +0.95% | 3,111,900 | 2633億1251万 | -5.71% | 21.76 | 9.47 |
| 03/30 | 739 | 743 | 725 | 736 | -2.52% | 2,570,900 | 2654億5061万 | -6.6% | 21.55 | 9.38 |
| 03/27 | 745 | 759 | 743 | 755 | +2.72% | 2,755,100 | 2723億328万 | -4.55% | 22.11 | 9.62 |
| 03/26 | 731 | 742 | 728 | 735 | -1.47% | 2,142,600 | 2650億8995万 | -7.31% | 21.52 | 9.37 |
| 03/25 | 728 | 751 | 727 | 746 | +0.54% | 2,986,300 | 2690億5728万 | -6.4% | 21.84 | 9.51 |
| 03/24 | 742 | 746 | 727 | 742 | +1.92% | 2,675,300 | 2676億1461万 | -7.25% | 21.73 | 9.46 |
| 03/23 | 735 | 744 | 722 | 728 | -1.09% | 3,392,500 | 2625億6528万 | -9.11% | 21.32 | 9.28 |
| 03/19 | 748 | 757 | 733 | 736 | -3.03% | 3,111,600 | 2654億5061万 | -8.57% | 21.55 | 9.38 |
| 03/18 | 760 | 762 | 749 | 759 | -0.52% | 2,401,100 | 2737億4594万 | -6.3% | 22.22 | 9.67 |
| 03/17 | 782 | 786 | 757 | 763 | -2.43% | 2,138,700 | 2751億8861万 | -5.92% | 22.34 | 9.73 |
| 03/16 | 780 | 798 | 770 | 782 | -0.38% | 2,634,100 | 2820億4128万 | -3.81% | 22.9 | 9.97 |
| 03/13 | 792 | 811 | 783 | 785 | -1.51% | 2,563,800 | 2831億2328万 | -3.44% | 22.99 | 10.01 |
| 03/12 | 801 | 816 | 789 | 797 | -1.97% | 2,586,000 | 2874億5128万 | -1.73% | 23.34 | 10.16 |
| 03/11 | 823 | 840 | 813 | 813 | -4.13% | 3,378,300 | 2932億2194万 | -0.12% | 23.81 | 10.36 |
| 03/10 | 847 | 858 | 831 | 848 | -4.93% | 3,567,600 | 3058億4527万 | +3.92% | 24.83 | 10.81 |
| 03/09 | 855 | 895 | 851 | 892 | +0.9% | 5,618,300 | 3217億1460万 | +9.18% | 26.12 | 11.37 |
| 03/06 | 847 | 885 | 844 | 884 | +8.2% | 6,628,100 | 3188億2927万 | +8.2% | 25.89 | 11.27 |
| 03/05 | 815 | 828 | 810 | 817 | +4.08% | 3,653,900 | 2946億6461万 | -0.12% | 23.92 | 10.41 |
| 03/04 | 788 | 798 | 772 | 785 | +1.16% | 5,551,700 | 2831億2328万 | -4.62% | 22.99 | 10.01 |
| 03/03 | 817 | 817 | 773 | 776 | -5.6% | 6,192,500 | 2798億7728万 | -6.39% | 22.72 | 9.89 |
| 03/02 | 850 | 865 | 822 | 822 | -5.84% | 4,219,600 | 2964億6794万 | -1.67% | 24.07 | 10.48 |
| 02/27 | 872 | 894 | 864 | 873 | +2.34% | 5,982,100 | 3148億6194万 | +3.8% | 25.56 | 11.13 |
| 02/26 | 796 | 856 | 796 | 853 | +7.97% | 7,287,600 | 3076億4860万 | +0.95% | 24.98 | 10.87 |
| 02/25 | 743 | 796 | 741 | 790 | +8.52% | 6,492,400 | 2849億2661万 | -7.17% | 23.13 | 10.07 |
| 02/24 | 738 | 752 | 725 | 728 | -4.96% | 8,414,100 | 2625億6528万 | -15.15% | 21.32 | 9.28 |
| 02/20 | 770 | 773 | 750 | 766 | -5.67% | 7,297,500 | 2762億7061万 | -11.85% | 22.43 | 9.76 |
| 02/19 | 806 | 819 | 798 | 812 | +0.87% | 3,450,500 | 2928億6127万 | -7.73% | 23.78 | 10.35 |
| 02/18 | 815 | 818 | 787 | 805 | -1.83% | 4,412,600 | 2903億3661万 | -9.35% | 23.57 | 10.26 |
| 02/17 | 825 | 842 | 810 | 820 | -1.68% | 5,246,300 | 2957億4661万 | -8.69% | 24.01 | 10.45 |
| 02/16 | 780 | 838 | 774 | 834 | +9.02% | 7,701,800 | 3007億9594万 | -8.15% | 24.42 | 10.63 |
| 02/13 | 805 | 814 | 762 | 765 | -6.71% | 6,060,600 | 2759億994万 | -16.67% | 22.4 | 9.75 |
| 02/12 | 806 | 841 | 806 | 820 | -4.21% | 6,007,300 | 2957億4661万 | -11.73% | 24.01 | 10.45 |
| 02/10 | 825 | 858 | 823 | 856 | +6.87% | 4,553,900 | 3087億3060万 | -8.64% | 25.07 | 10.91 |
| 02/09 | 802 | 811 | 791 | 801 | +1.39% | 3,076,100 | 2888億9394万 | -15.24% | 23.45 | 10.21 |
| 02/06 | 784 | 803 | 776 | 790 | -1.13% | 5,096,300 | 2849億2661万 | -17.19% | 23.13 | 10.07 |
| 02/05 | 756 | 802 | 742 | 799 | +7.83% | 9,931,000 | 2881億7261万 | -17.2% | 23.4 | 10.18 |
| 02/04 | 791 | 816 | 730 | 741 | -12.93% | 16,600,200 | 2672億5395万 | -24% | 21.7 | 9.45 |
| 02/03 | 859 | 865 | 850 | 851 | -2.41% | 2,750,000 | 3069億2727万 | -13.87% | 24.92 | 10.85 |
| 02/02 | 877 | 883 | 861 | 872 | -1.02% | 2,092,300 | 3145億127万 | -12.45% | 25.53 | 11.12 |
| 01/30 | 881 | 892 | 875 | 881 | -0.45% | 2,505,600 | 3177億4727万 | -12.08% | 25.8 | 11.23 |
| 01/29 | 905 | 908 | 879 | 885 | -3.8% | 3,212,100 | 3191億8994万 | -12.2% | 25.91 | 11.28 |
| 01/28 | 922 | 932 | 917 | 920 | -1.81% | 2,015,700 | 3318億1327万 | -9.36% | 26.94 | 11.73 |
| 01/27 | 933 | 946 | 931 | 937 | +0.86% | 2,117,000 | 3379億4460万 | -8.14% | 27.44 | 11.94 |
| 01/26 | 949 | 950 | 926 | 929 | -1.48% | 3,120,700 | 3350億5927万 | -9.28% | 27.2 | 11.84 |
| 01/23 | 956 | 959 | 934 | 943 | -0.74% | 4,769,500 | 3401億860万 | -8.18% | 27.61 | 12.02 |
| 01/22 | 975 | 981 | 950 | 950 | -3.55% | 2,831,700 | 3426億3327万 | -7.77% | 27.82 | 12.11 |
| 01/21 | 980 | 987 | 971 | 985 | -0.2% | 2,798,200 | 3552億5660万 | -4.74% | 28.84 | 12.56 |
| 01/20 | 997 | 1,018 | 987 | 987 | +1.96% | 2,751,800 | 3559億7793万 | -4.82% | 28.9 | 12.58 |
| 01/19 | 1,002 | 1,002 | 968 | 968 | -3.97% | 3,157,500 | 3491億2526万 | -7.01% | 28.34 | 12.34 |
| 01/16 | 1,030 | 1,041 | 1,001 | 1,008 | -3.17% | 1,911,700 | 3635億5193万 | -3.63% | 29.52 | 12.85 |
| 01/15 | 1,025 | 1,046 | 1,024 | 1,041 | +1.66% | 2,159,600 | 3754億5393万 | -0.95% | 30.48 | 13.27 |
| 01/14 | 1,046 | 1,048 | 1,023 | 1,024 | -2.75% | 1,859,900 | 3693億2259万 | -2.85% | 29.98 | 13.05 |
| 01/13 | 1,073 | 1,083 | 1,050 | 1,053 | -1.59% | 2,089,100 | 3797億8192万 | -0.57% | 30.83 | 13.42 |
| 01/09 | 1,070 | 1,077 | 1,061 | 1,070 | +0.28% | 1,631,600 | 3859億1326万 | +0.56% | 31.33 | 13.64 |
| 01/08 | 1,048 | 1,075 | 1,047 | 1,067 | +2.69% | 1,531,300 | 3848億3126万 | -0.19% | 31.24 | 13.6 |
| 01/07 | 1,042 | 1,059 | 1,037 | 1,039 | +0.29% | 1,203,400 | 3747億3259万 | -3.35% | 30.42 | 13.24 |
| 01/06 | 1,043 | 1,064 | 1,029 | 1,036 | -0.58% | 1,901,600 | 3736億5059万 | -4.34% | 30.34 | 13.21 |
| 01/05 | 1,033 | 1,049 | 1,016 | 1,042 | +0.19% | 1,844,000 | 3758億1459万 | -4.49% | 30.51 | 13.28 |
| 2025 | ||||||||||
| 12/30 | 1,056 | 1,056 | 1,032 | 1,040 | -1.42% | 1,020,000 | 3750億9326万 | -5.28% | 30.45 | 13.49 |
| 12/29 | 1,064 | 1,064 | 1,043 | 1,055 | -0.19% | 1,240,300 | 3805億326万 | -4.44% | 30.89 | 13.69 |
| 12/26 | 1,059 | 1,061 | 1,048 | 1,057 | -0.09% | 975,700 | 3812億2459万 | -4.95% | 30.95 | 13.71 |
| 12/25 | 1,044 | 1,060 | 1,035 | 1,058 | +1.34% | 874,600 | 3815億8526万 | -5.37% | 30.98 | 13.72 |
| 12/24 | 1,032 | 1,048 | 1,025 | 1,044 | +0.58% | 1,294,600 | 3765億3593万 | -7.2% | 30.57 | 13.54 |
| 12/23 | 1,040 | 1,054 | 1,038 | 1,038 | +0.29% | 1,365,400 | 3743億7193万 | -8.3% | 30.39 | 13.47 |
| 12/22 | 1,050 | 1,052 | 1,023 | 1,035 | -1.43% | 1,741,800 | 3732億8993万 | -9.29% | 30.31 | 13.43 |
| 12/19 | 1,047 | 1,074 | 1,044 | 1,050 | -0.57% | 2,094,700 | 3786億9993万 | -8.62% | 30.75 | 13.62 |
| 12/18 | 1,022 | 1,063 | 1,020 | 1,056 | +4.04% | 2,991,600 | 3808億6392万 | -8.73% | 30.92 | 13.7 |
| 12/17 | 1,008 | 1,018 | 990 | 1,015 | +1% | 2,292,200 | 3660億7659万 | -12.95% | 29.72 | 13.17 |
| 12/16 | 1,016 | 1,027 | 1,005 | 1,005 | -2.24% | 1,984,400 | 3624億6993万 | -14.32% | 29.43 | 13.04 |
| 12/15 | 1,042 | 1,049 | 1,022 | 1,028 | -2.1% | 2,147,700 | 3707億6526万 | -12.96% | 30.1 | 13.34 |
| 12/12 | 1,057 | 1,077 | 1,041 | 1,050 | -0.1% | 1,810,600 | 3786億9993万 | -11.62% | 30.75 | 13.62 |
| 12/11 | 1,094 | 1,095 | 1,047 | 1,051 | -3.31% | 2,301,500 | 3790億6059万 | -11.98% | 30.78 | 13.63 |
| 12/10 | 1,103 | 1,104 | 1,074 | 1,087 | -0.64% | 1,812,100 | 3920億4459万 | -9.49% | 31.83 | 14.1 |
| 12/09 | 1,134 | 1,138 | 1,090 | 1,094 | -3.36% | 2,253,500 | 3945億6926万 | -9.36% | 32.03 | 14.19 |
| 12/08 | 1,138 | 1,149 | 1,121 | 1,132 | 0% | 1,813,700 | 4082億7459万 | -6.68% | 33.15 | 14.68 |
| 12/05 | 1,150 | 1,158 | 1,130 | 1,132 | -1.74% | 1,735,600 | 4082億7459万 | -6.98% | 33.15 | 14.68 |
| 12/04 | 1,175 | 1,177 | 1,147 | 1,152 | -2.12% | 2,420,300 | 4154億8792万 | -5.81% | 33.73 | 14.94 |
| 12/03 | 1,185 | 1,204 | 1,175 | 1,177 | -0.84% | 1,504,500 | 4245億458万 | -4.15% | 34.46 | 15.27 |
| 12/02 | 1,212 | 1,220 | 1,187 | 1,187 | -1.9% | 1,275,900 | 4281億1125万 | -3.81% | 34.76 | 15.4 |
| 12/01 | 1,240 | 1,248 | 1,209 | 1,210 | -2.1% | 1,396,400 | 4364億658万 | -2.26% | 35.43 | 15.7 |
| 11/28 | 1,240 | 1,244 | 1,221 | 1,236 | -0.32% | 1,008,500 | 4457億8391万 | -0.4% | 36.19 | 16.03 |
| 11/27 | 1,228 | 1,259 | 1,221 | 1,240 | +1.64% | 1,228,400 | 4472億2658万 | -0.16% | 36.31 | 16.09 |
| 11/26 | 1,200 | 1,224 | 1,194 | 1,220 | +2.01% | 1,142,300 | 4400億1325万 | -1.85% | 35.72 | 15.83 |
| 11/25 | 1,238 | 1,243 | 1,181 | 1,196 | -3.47% | 2,662,300 | 4313億5725万 | -3.94% | 35.02 | 15.52 |
| 11/21 | 1,210 | 1,242 | 1,209 | 1,239 | +1.31% | 1,695,100 | 4468億6591万 | -0.56% | 36.28 | 16.07 |
| 11/20 | 1,239 | 1,251 | 1,221 | 1,223 | -0.16% | 1,565,300 | 4410億9525万 | -1.77% | 35.81 | 15.87 |
| 11/19 | 1,216 | 1,235 | 1,198 | 1,225 | -0.24% | 1,615,100 | 4418億1658万 | -1.53% | 35.87 | 15.89 |
| 11/18 | 1,230 | 1,241 | 1,212 | 1,228 | -2.54% | 2,116,500 | 4428億9858万 | -1.29% | 35.96 | 15.93 |
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 |
| 最新 | 891 2026/4/16 | 5,906,800 | 3157億6238万 | +15.27% 773 | |||
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）
- 2026/04/16 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
34円（2016/01/22） - 2516%（26.16倍）
891円（4/16）
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。
