4022 ラサ工業

4022
2026/01/20
時価
569億円
PER 予
16.97倍
2010年以降
赤字-52.93倍
(2010-2025年)
PBR
1.88倍
2010年以降
0.47-2.9倍
(2010-2025年)
配当 予
1.79%
ROE 予
11.1%
ROA 予
7.01%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
7,330
始値
7,350
高値
7,370
安値
7,030
終値 -2.18%
7,170
出来高 +13.68%
106,400

乖離率

株価(5日)
移動平均値
-1.57%
7,284
株価(25日)
移動平均値
+11.37%
6,438
出来高(5日)
移動平均値
-24.87%
141,620

2025/08/21~2026/01/20

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PERPBR
2026
01/207,3507,3707,0307,170-2.18%106,400569億5993万+11.37%16.971.88
01/197,2307,4707,1707,330+0.14%93,600582億3100万+14.82%17.351.93
01/167,5307,5807,0307,320-1.35%203,800581億5156万+15.64%17.331.92
01/157,1007,5207,0507,420+3.34%154,200589億4598万+18.25%17.571.95
01/146,7707,1906,7707,180+6.53%150,100570億3937万+15.64%171.89
01/136,7706,8106,6406,740+1.81%110,500535億4392万+9.56%15.961.77
01/096,4706,6906,3606,620+2.16%119,400525億9062万+8.33%15.671.74
01/086,6206,6906,4806,480-1.22%105,900514億7843万+6.7%15.341.7
01/076,3706,6406,3506,560+1.71%138,800521億1397万+8.54%15.531.72
01/066,2406,4706,1406,450+5.05%127,100512億4010万+7.25%15.271.69
01/056,3406,4106,1306,140-2.07%132,300487億7740万+2.74%14.541.61
2025
12/306,3706,4506,1906,270-5.29%322,500498億1015万+5.43%14.841.65
12/296,3306,6906,2906,620+7.29%364,000525億9062万+12.17%15.671.74
12/266,1006,1906,0906,170+2.15%55,100490億1573万+5.6%14.611.62
12/256,0506,0705,9706,040+1.17%31,800479億8298万+4.14%14.31.59
12/246,1306,1505,9705,970-2.45%39,900474億2689万+3.57%14.131.57
12/236,1506,1506,0506,120-0.16%53,100486億1852万+6.96%14.491.61
12/226,0606,1606,0006,130+2.85%71,000486億9796万+7.88%14.511.61
12/195,9206,0005,8405,960+1.53%48,500473億4744万+5.77%14.111.57
12/185,9505,9705,8505,870-2.33%71,600466億3247万+4.69%13.91.54
12/175,9806,1105,8606,010+1.52%57,300477億4466万+7.67%14.231.58
12/166,3206,3305,9105,920-6.33%101,800470億2968万+6.72%14.021.56
12/156,0606,3205,9806,320+2.6%73,000502億736万+14.6%14.961.66
12/126,0706,3006,0206,160+3.18%91,600489億3629万+12.82%14.581.62
12/115,8906,1805,8705,970+2.23%161,200474億2689万+10.29%14.131.57
12/105,9505,9905,8305,840-2.18%35,800463億9414万+8.65%13.831.53
12/096,0006,0605,8305,970+0.51%74,700474億2689万+11.73%14.131.57
12/085,7905,9405,7605,940+2.95%47,600471億8856万+11.95%14.061.56
12/055,7805,8405,7405,7700%33,300458億3805万+9.61%13.661.52
12/045,8105,8305,7305,770+1.05%51,100458億3805万+10.3%13.661.52
12/035,7005,7705,6505,710+0.88%32,200453億6139万+9.77%13.521.5
12/025,7305,7405,5905,660-1.91%44,300449億6418万+9.29%13.41.49
12/015,8505,9505,6305,770-0.35%85,300458億3805万+11.82%13.661.52
11/285,5505,9505,4805,790+4.89%125,500459億9693万+12.82%13.711.52
11/275,3505,5705,3405,520+2.22%95,000438億5200万+8.15%13.071.45
11/265,2005,4105,0905,400+4.65%129,000428億9869万+6.19%12.781.42
11/255,1505,2305,1205,160+0.58%49,400409億9208万+1.61%12.221.36
11/214,9155,2304,9055,130+0.39%95,100407億5376万+1.08%12.141.35
11/205,2805,3005,0905,110-0.39%61,800405億9487万+0.77%12.11.34
11/194,9105,1504,8705,130+4.27%88,800407億5376万+1.26%12.141.35
11/185,1005,1104,9154,920-4.09%66,300390億8547万-2.65%11.651.29
11/174,9255,1604,8905,130+3.95%69,400407億5376万+1.48%12.141.35
11/145,3305,3304,9204,935-6.53%292,300392億464万-2.35%11.681.3
11/135,1305,3305,1305,280+0.96%135,600419億4539万+4.37%12.51.39
11/125,1305,2305,1005,230+1.95%55,100415億4818万+3.67%12.381.37
11/115,1505,1705,0505,130+0.2%73,400407億5376万+2.03%12.141.35
11/105,0205,1204,9955,120+3.43%56,500406億7431万+2.2%12.121.35
11/075,0205,0204,9154,950-0.7%37,100393億2380万-0.64%11.721.3
11/065,0505,0804,9854,985-0.7%48,500396億185万+0.5%11.81.31
11/055,0505,0804,8905,020-0.59%60,700398億7989万+1.56%11.881.32
11/045,0605,1205,0205,050+0.4%45,000401億1822万+2.48%11.961.33
10/314,9405,0304,9055,030+2.76%47,900399億5934万+2.42%11.911.32
10/304,9355,0004,8854,895-1.31%81,200388億8687万-0.04%11.591.29
10/295,0305,0604,9554,960-1.39%41,900394億324万+1.45%11.741.3
10/285,1205,1505,0005,030-2.33%53,200399億5934万+3.05%11.911.32
10/275,2605,2705,1205,150-0.58%36,400409億1264万+5.66%12.191.35
10/245,1205,2105,1005,180+2.37%65,300411億5097万+6.76%12.261.36
10/235,0805,1305,0305,060-0.59%50,900401億9766万+4.78%11.981.33
10/225,0605,1005,0305,090+0.59%39,800404億3599万+5.89%12.051.34
10/215,2505,2505,0405,060-2.88%48,100401億9766万+5.77%11.981.33
10/205,0905,2205,0405,210+2.56%73,500413億8929万+9.41%12.331.37
10/175,0805,2305,0605,080+0.99%90,200403億5655万+7.31%12.031.33
10/165,0005,0804,9905,030+0.6%48,800399億5934万+6.82%11.911.32
10/154,8205,0204,8055,000+3.73%47,300397億2101万+6.66%11.841.31
10/144,8704,9754,8204,820-2.43%53,800382億9105万+3.21%11.411.27
10/105,0505,1004,9404,940-3.52%48,800392億4436万+6.08%11.71.3
10/095,0705,1605,0205,120+1.39%84,100406億7431万+10.32%12.121.35
10/084,9005,0504,9005,050+2.54%60,900401億1822万+9.35%11.961.33
10/074,8055,0204,7854,925+2.39%86,200391億2519万+7.18%11.661.29
10/064,7904,8254,7054,810+2.89%78,600382億1161万+5.04%11.391.26
10/034,4354,6854,4354,675+5.53%72,400371億3914万+2.32%11.071.23
10/024,3904,4504,3754,430+0.68%25,300351億9281万-2.96%10.491.16
10/014,5254,5254,3804,400-3.61%43,300349億5449万-3.76%10.421.16
09/304,6754,6754,5654,565-1.72%20,700362億6528万-0.33%10.811.2
09/294,5654,6704,5154,645+0.32%35,600369億82万+1.37%111.22
09/264,6804,7004,6104,630-0.96%26,700367億8165万+1.09%10.961.22
09/254,7004,7054,6204,675-0.53%30,500371億3914万+2.23%11.071.23
09/244,7504,7854,6754,700-1.05%40,000373億3775万+3.02%11.131.23
09/224,8554,8554,7304,750-2.16%67,800377億3496万+4.37%11.251.25
09/194,6704,8904,6254,855+5.54%134,100385億6910万+7.17%11.491.27
09/184,5804,6154,5454,6000%34,200365億4333万+2.2%10.891.21
09/174,5104,6154,5004,600+2.11%45,800365億4333万+2.54%10.891.21
09/164,5204,5554,5054,505-0.55%23,400357億8863万+0.72%10.671.18
09/124,5554,5554,5004,530+0.55%19,200359億8723万+1.39%10.721.19
09/114,5154,5504,5004,505-0.22%22,600357億8863万+0.96%10.671.18
09/104,5004,5154,4554,515+1.35%23,200358億6807万+1.32%10.691.19
09/094,5254,5404,4054,455-1.22%38,200353億9142万+0.16%10.551.17
09/084,5304,5454,5004,510-0.44%18,000358億2835万+1.6%10.681.18
09/054,5104,5354,4604,530+0.33%39,900359億8723万+2.28%10.721.19
09/044,5054,5704,4804,515-0.44%51,000358億6807万+2.2%10.691.19
09/034,5654,5904,5004,5350%41,500360億2696万+2.93%10.741.19
09/024,5104,5504,4854,535+1.23%45,200360億2696万+3.23%10.741.19
09/014,4704,5004,3304,480-0.99%65,600355億9002万+2.26%10.611.18
08/294,5554,5904,5254,525-0.77%26,900359億4751万+3.48%10.711.19
08/284,5804,6404,5554,560-0.44%33,000362億2556万+4.54%10.81.2
08/274,5904,6554,5804,580-0.22%34,800363億8444万+5.26%10.841.2
08/264,6204,6504,5804,590-0.65%24,500364億6389万+5.76%10.871.21
08/254,6204,6454,5804,620+0.22%32,600367億221万+6.87%10.941.21
08/224,5804,6254,5704,610+0.44%45,700366億2277万+7.11%10.911.21
08/214,4604,6404,4504,590+3.15%79,500364億6389万+7.14%10.871.21

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
2008年
3月期
4,180
418
4/2
1,520
152
1/22

152
1/16
412,600
4,126,000
3/5
--+12.38%
3/7
-24.33%
1/16
2009年
3月期
2,360
236
6/5
970
97
10/10
298,900
2,989,000
4/3
--+18.35%
11/5
-32.05%
10/8
2010年
3月期
1,390
139
6/8
750
75
11/17
159,800
1,598,000
3/25
--+20.7%
4/5
-25.01%
11/17
2011年
3月期
1,770
177
3/2
540
54
10/5
2,657,100
26,571,000
12/8
140億6123万42億8986万+56.34%
12/8
-38.99%
3/15
2012年
3月期
1,560
156
7/8
1,070
107
4/8
1,037,500
10,375,000
4/15
123億9295万85億29万+12.63%
5/11
-11.37%
9/26
2013年
3月期
1,590
159
3/7
660
66
10/15

66
10/12

他5件
13,690,400
136,904,000
3/7
126億3127万52億4317万+48.59%
2/4
-23.57%
5/18
2014年
3月期
2,810
281
9/26
1,030
103
6/7
19,072,600
190,726,000
9/25
223億2320万81億8252万+91.76%
9/26
-21.55%
2/5
2015年
3月期
1,600
160
7/30
1,180
118
5/21
941,600
9,416,000
6/5
127億1072万93億7416万+16.21%
6/5
-13.96%
10/14
2016年
3月期
1,590
159
5/26
910
91
2/15
355,800
3,558,000
8/12
126億3128万72億2922万+10.68%
3/14
-18.66%
1/21
2017年
3月期
1,530
153
3/2

153
2/22
890
89
6/27
170,800
1,708,000
8/12
121億5463万70億7034万+16.5%
10/28
-9.78%
6/24
2018年
3月期
2,768
1/19
1,260
126
4/17
498,500
11/7
219億8955万100億969万+21.39%
9/13
-12.06%
2/14
2019年
3月期
3,575
6/11
1,147
12/26
6,592,600
2/28
284億52万91億1200万+55.18%
2/25
-22.18%
12/25
2020年
3月期
1,757
12/13
967
3/13
639,800
12/11
139億5796万76億8204万+12.61%
3/30
-21.75%
3/13
2021年
3月期
2,710
1/26

1/15
1,176
4/22
417,300
12/3
215億2879万93億4238万+24.07%
9/25
-10.98%
2/26
2022年
3月期
2,426
4/20
1,444
3/9
245,400
8/16
192億7263万114億7142万+10.8%
5/6
-15.6%
5/19
2023年
3月期
2,535
8/26

8/19
1,375
4/27
601,400
8/12
201億3855万109億2327万+24.51%
8/19
-9.89%
12/21
2024年
3月期
2,807
3/28
1,911
8/17
378,000
5/16
222億9937万151億8137万+11.37%
3/8
-7.54%
5/17
2025年
3月期
3,335
7/9
2,052
8/5
184,900
5/22
264億9391万163億150万+10.55%
5/21
-29.02%
8/5
最新7,170
2026/1/20
106,400569億5993万+11.37%
6,438

年間値上がり率

1984/12/28 vs 1983/12/28
65%(1.65倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
-8%(0.92倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
58%(1.58倍)
1989/12/29 vs 1988/12/28
72%(1.72倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
9%(1.09倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
64%(1.64倍)
2004/12/30 vs 2003/12/30
24%(1.24倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-58%(0.42倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-40%(0.6倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
20%(1.2倍)
2012/12/28 vs 2011/12/30
-21%(0.79倍)
2013/12/30 vs 2012/12/28
100%(2倍)
2014/12/30 vs 2013/12/30
-29%(0.71倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
68%(1.68倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
47%(1.47倍)
2021/12/30 vs 2020/12/30
-28%(0.72倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/12/30 vs 2023/12/29
28%(1.28倍)
2025/12/30 vs 2024/12/30
132%(2.32倍)
2026/01/20 vs 2025/12/30
14%(1.14倍)
過去安値
540円(2010/10/05)
1228%(13.28倍)
7,170円(1/20)

IRBANK
公式Xアカウント一覧