- 4060
- 2026/11/06
- 時価
- 63億円
- PER 予
- 19.92倍
- 2020年以降
- 15.45-133.13倍
（2020-2025年） - PBR
- 3.22倍
- 2020年以降
- 2.25-32.14倍
（2020-2025年） - 配当 予
- 1.29%
- ROE 予
- 16.15%
- ROA 予
- 7.02%
- 資料
- Link
- CSV,JSON
rakumo（4060）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,129
- 始値
- 1,103
- 高値
- 1,105
- 安値
- 1,070
- 終値 -3.9%
- 1,085
- 出来高 +321.43%
- 11,800
乖離率
- 株価（5日）
移動平均値 - -2.86%
1,117 - 株価（25日）
移動平均値 - -6.87%
1,165 - 出来高（5日）
移動平均値 - +110.71%
5,600
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 1,103 | 1,105 | 1,070 | 1,085 | -3.9% | 11,800 | - | -6.87% | - | - |
| 11/05 | 1,133 | 1,133 | 1,122 | 1,129 | -0.09% | 2,800 | - | -3.59% | - | - |
| 11/04 | 1,102 | 1,130 | 1,101 | 1,130 | +2.17% | 5,300 | - | -3.83% | - | - |
| 11/02 | 1,110 | 1,134 | 1,100 | 1,106 | -2.64% | 3,600 | - | -6.11% | - | - |
| 10/30 | 1,120 | 1,136 | 1,091 | 1,136 | +1.43% | 4,500 | - | -3.81% | - | - |
| 10/29 | 1,112 | 1,136 | 1,086 | 1,120 | +0.72% | 15,200 | - | -5.41% | - | - |
| 10/28 | 1,135 | 1,180 | 1,111 | 1,112 | -3.47% | 8,900 | - | -6.32% | - | - |
| 10/27 | 1,162 | 1,163 | 1,140 | 1,152 | -0.26% | 6,800 | - | -3.27% | - | - |
| 10/26 | 1,181 | 1,189 | 1,155 | 1,155 | -2.78% | 2,900 | - | -3.19% | - | - |
| 10/23 | 1,150 | 1,188 | 1,142 | 1,188 | +3.3% | 8,500 | - | -0.5% | - | - |
| 10/22 | 1,195 | 1,195 | 1,150 | 1,150 | -3.52% | 6,800 | - | -3.85% | - | - |
| 10/21 | 1,176 | 1,192 | 1,176 | 1,192 | +0.59% | 3,100 | - | -0.42% | - | - |
| 10/20 | 1,184 | 1,198 | 1,184 | 1,185 | -0.42% | 4,700 | - | -1.09% | - | - |
| 10/19 | 1,189 | 1,200 | 1,188 | 1,190 | -0.42% | 3,500 | - | -0.67% | - | - |
| 10/16 | 1,198 | 1,198 | 1,183 | 1,195 | +0.42% | 3,400 | - | -0.25% | - | - |
| 10/15 | 1,180 | 1,193 | 1,174 | 1,190 | +0.25% | 5,800 | - | -0.75% | - | - |
| 10/14 | 1,189 | 1,189 | 1,181 | 1,187 | -1% | 1,700 | - | -1.17% | - | - |
| 10/13 | 1,171 | 1,199 | 1,171 | 1,199 | +0.76% | 3,400 | - | -0.25% | - | - |
| 10/09 | 1,197 | 1,197 | 1,190 | 1,190 | -0.67% | 2,200 | - | -1.08% | - | - |
| 10/08 | 1,205 | 1,205 | 1,190 | 1,198 | -0.58% | 1,800 | - | -0.58% | - | - |
| 10/07 | 1,208 | 1,208 | 1,197 | 1,205 | +1.43% | 5,000 | - | -0.17% | - | - |
| 10/06 | 1,127 | 1,191 | 1,126 | 1,188 | +5.23% | 13,300 | - | -1.66% | - | - |
| 10/05 | 1,215 | 1,215 | 1,127 | 1,129 | -5.36% | 10,400 | - | -6.46% | - | - |
| 10/02 | 1,226 | 1,226 | 1,193 | 1,193 | -3.01% | 9,700 | - | -1.32% | - | - |
| 10/01 | 1,214 | 1,230 | 1,212 | 1,230 | 0% | 3,300 | - | +1.82% | - | - |
| 09/30 | 1,229 | 1,234 | 1,220 | 1,230 | +0.82% | 5,000 | - | +2.07% | - | - |
| 09/29 | 1,204 | 1,220 | 1,202 | 1,220 | +1.33% | 5,000 | - | +1.41% | - | - |
| 09/28 | 1,195 | 1,224 | 1,195 | 1,204 | +0.75% | 1,800 | - | +0.25% | - | - |
| 09/25 | 1,209 | 1,210 | 1,193 | 1,195 | -0.99% | 2,500 | - | -0.33% | - | - |
| 09/24 | 1,190 | 1,207 | 1,190 | 1,207 | +1.09% | 1,400 | - | +0.67% | - | - |
| 09/18 | 1,197 | 1,201 | 1,181 | 1,194 | -1.08% | 2,400 | - | -0.25% | - | - |
| 09/17 | 1,218 | 1,218 | 1,198 | 1,207 | +1.26% | 1,400 | - | +0.92% | - | - |
| 09/16 | 1,193 | 1,197 | 1,183 | 1,192 | -1% | 3,100 | - | -0.25% | - | - |
| 09/15 | 1,215 | 1,215 | 1,199 | 1,204 | -1.23% | 1,600 | - | +0.75% | - | - |
| 09/14 | 1,218 | 1,219 | 1,197 | 1,219 | +2.44% | 3,800 | - | +2.18% | - | - |
| 09/11 | 1,218 | 1,218 | 1,187 | 1,190 | -0.67% | 4,100 | - | -0.08% | - | - |
| 09/10 | 1,185 | 1,198 | 1,167 | 1,198 | +0.84% | 9,700 | - | +0.76% | - | - |
| 09/09 | 1,210 | 1,210 | 1,188 | 1,188 | -1.82% | 6,400 | - | +0.08% | - | - |
| 09/08 | 1,229 | 1,229 | 1,209 | 1,210 | -0.66% | 3,700 | - | +2.2% | - | - |
| 09/07 | 1,221 | 1,228 | 1,214 | 1,218 | -0.49% | 2,700 | - | +3.13% | - | - |
| 09/04 | 1,227 | 1,227 | 1,218 | 1,224 | +0.82% | 4,400 | - | +4.17% | - | - |
| 09/03 | 1,229 | 1,229 | 1,206 | 1,214 | -1.22% | 6,200 | - | +3.67% | - | - |
| 09/02 | 1,228 | 1,229 | 1,197 | 1,229 | 0% | 10,900 | - | +5.31% | - | - |
| 09/01 | 1,250 | 1,250 | 1,222 | 1,229 | -1.68% | 10,000 | - | +5.67% | - | - |
| 08/31 | 1,249 | 1,250 | 1,219 | 1,250 | +1.63% | 17,400 | - | +7.94% | - | - |
| 08/28 | 1,171 | 1,230 | 1,169 | 1,230 | +4.68% | 28,600 | - | +6.86% | - | - |
| 08/27 | 1,160 | 1,175 | 1,156 | 1,175 | +0.77% | 5,200 | - | +2.53% | - | - |
| 08/26 | 1,169 | 1,170 | 1,152 | 1,166 | -0.26% | 4,200 | - | +2.01% | - | - |
| 08/25 | 1,165 | 1,169 | 1,148 | 1,169 | +0.34% | 9,200 | - | +2.45% | - | - |
| 08/24 | 1,162 | 1,165 | 1,156 | 1,165 | -0.09% | 4,000 | - | +2.37% | - | - |
| 08/21 | 1,143 | 1,168 | 1,134 | 1,166 | -0.34% | 6,200 | - | +2.64% | - | - |
| 08/20 | 1,153 | 1,170 | 1,153 | 1,170 | 0% | 2,000 | - | +3.17% | - | - |
| 08/19 | 1,180 | 1,180 | 1,153 | 1,170 | -0.76% | 5,200 | - | +3.27% | - | - |
| 08/18 | 1,167 | 1,179 | 1,155 | 1,179 | 0% | 4,400 | - | +4.24% | - | - |
| 08/17 | 1,176 | 1,179 | 1,134 | 1,179 | +1.2% | 11,600 | - | +4.52% | - | - |
| 08/14 | 1,090 | 1,174 | 1,090 | 1,165 | -1.27% | 41,500 | - | +3.56% | - | - |
| 08/13 | 1,180 | 1,180 | 1,162 | 1,180 | 0% | 8,000 | - | +5.08% | - | - |
| 08/12 | 1,166 | 1,180 | 1,165 | 1,180 | +1.11% | 6,700 | - | +5.45% | - | - |
| 08/10 | 1,169 | 1,169 | 1,141 | 1,167 | +0.6% | 8,200 | - | +4.48% | - | - |
| 08/07 | 1,148 | 1,160 | 1,131 | 1,160 | +1.13% | 6,600 | - | +4.04% | - | - |
| 08/06 | 1,124 | 1,148 | 1,124 | 1,147 | +0.97% | 4,600 | - | +3.24% | - | - |
| 08/05 | 1,124 | 1,145 | 1,119 | 1,136 | +0.62% | 13,100 | - | +2.53% | - | - |
| 08/04 | 1,090 | 1,130 | 1,090 | 1,129 | +1.16% | 6,000 | - | +2.17% | - | - |
| 08/03 | 1,090 | 1,121 | 1,088 | 1,116 | +2.48% | 9,900 | - | +1.36% | - | - |
| 07/31 | 1,104 | 1,110 | 1,089 | 1,089 | -2.51% | 3,700 | - | -1% | - | - |
| 07/30 | 1,102 | 1,118 | 1,101 | 1,117 | -0.18% | 4,500 | - | +1.45% | - | - |
| 07/29 | 1,082 | 1,119 | 1,077 | 1,119 | +0.63% | 11,200 | - | +1.82% | - | - |
| 07/28 | 1,112 | 1,112 | 1,100 | 1,112 | 0% | 3,600 | - | +1.28% | - | - |
| 07/27 | 1,090 | 1,120 | 1,086 | 1,112 | +2.21% | 17,600 | - | +1.28% | - | - |
| 07/24 | 1,088 | 1,101 | 1,086 | 1,088 | -1.63% | 4,800 | - | -0.91% | - | - |
| 07/23 | 1,107 | 1,114 | 1,075 | 1,106 | +1.94% | 8,800 | - | +0.64% | - | - |
| 07/22 | 1,113 | 1,113 | 1,082 | 1,085 | -2.86% | 7,100 | - | -1.27% | - | - |
| 07/21 | 1,116 | 1,117 | 1,097 | 1,117 | +1.45% | 8,600 | - | +1.55% | - | - |
| 07/17 | 1,101 | 1,103 | 1,068 | 1,101 | -0.54% | 15,000 | - | +0.09% | - | - |
| 07/16 | 1,122 | 1,123 | 1,107 | 1,107 | -1.42% | 5,400 | - | +0.54% | - | - |
| 07/15 | 1,130 | 1,139 | 1,116 | 1,123 | -0.53% | 6,000 | - | +1.91% | - | - |
| 07/14 | 1,110 | 1,135 | 1,110 | 1,129 | +0.53% | 17,000 | - | +2.64% | - | - |
| 07/13 | 1,138 | 1,138 | 1,114 | 1,123 | +0.36% | 7,700 | - | +2.37% | - | - |
| 07/10 | 1,108 | 1,140 | 1,108 | 1,119 | +1.36% | 18,200 | - | +2.19% | - | - |
| 07/09 | 1,096 | 1,111 | 1,096 | 1,104 | +0.36% | 7,900 | - | +1.01% | - | - |
| 07/08 | 1,100 | 1,110 | 1,099 | 1,100 | 0% | 7,400 | - | +0.64% | - | - |
| 07/07 | 1,119 | 1,120 | 1,099 | 1,100 | -1.08% | 3,900 | - | +0.92% | - | - |
| 07/06 | 1,120 | 1,122 | 1,100 | 1,112 | -0.8% | 17,200 | - | +2.21% | - | - |
| 07/03 | 1,077 | 1,121 | 1,077 | 1,121 | +4.57% | 16,300 | - | +3.32% | - | - |
| 07/02 | 1,054 | 1,076 | 1,053 | 1,072 | +1.23% | 7,900 | - | -1.02% | - | - |
| 07/01 | 1,074 | 1,076 | 1,046 | 1,059 | -1.49% | 16,300 | - | -2.13% | - | - |
| 06/30 | 1,047 | 1,080 | 1,033 | 1,075 | +4.67% | 16,900 | - | -0.56% | - | - |
| 06/29 | 1,020 | 1,037 | 1,007 | 1,027 | -4.91% | 92,400 | - | -4.91% | - | - |
| 06/26 | 1,078 | 1,116 | 1,073 | 1,080 | -2.26% | 85,000 | - | -0.09% | - | - |
| 06/25 | 1,122 | 1,122 | 1,101 | 1,105 | +1.38% | 14,500 | - | +2.41% | - | - |
| 06/24 | 1,087 | 1,120 | 1,087 | 1,090 | -0.18% | 19,000 | - | +1.21% | - | - |
| 06/23 | 1,109 | 1,109 | 1,075 | 1,092 | -1.71% | 35,800 | - | +1.58% | - | - |
| 06/22 | 1,118 | 1,131 | 1,103 | 1,111 | -0.18% | 34,100 | - | +3.35% | - | - |
| 06/19 | 1,105 | 1,115 | 1,103 | 1,113 | 0% | 15,900 | - | +3.73% | - | - |
| 06/18 | 1,099 | 1,121 | 1,099 | 1,113 | +1.64% | 14,300 | - | +3.92% | - | - |
| 06/17 | 1,101 | 1,136 | 1,095 | 1,095 | -1.79% | 17,000 | - | +2.15% | - | - |
| 06/16 | 1,106 | 1,166 | 1,100 | 1,115 | +0.36% | 24,200 | - | +3.62% | - | - |
| 06/15 | 1,140 | 1,149 | 1,106 | 1,111 | -2.29% | 24,200 | - | +3.06% | - | - |
| 06/12 | 1,140 | 1,157 | 1,128 | 1,137 | +1.61% | 48,400 | - | +5.18% | - | - |
| 06/11 | 1,096 | 1,134 | 1,066 | 1,119 | +4.78% | 69,300 | - | +3.42% | - | - |
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 | |
| 2020年 12月期 | 4,175 10/5 | 1,701 12/28 | 5,943,300 9/30 | 220億9785万 | 93億7795万 | +21.23% 1/25 | -27.91% 11/4 |
| 2021年 12月期 | 2,520 2/15 | 1,135 8/18 | 677,500 4/7 | 139億1140万 | 63億7949万 | +30.87% 8/31 | -28.62% 5/17 |
| 2022年 12月期 | 1,369 1/4 | 820 6/23 | 174,400 11/18 | 77億9385万 | 46億7301万 | +16.32% 7/22 | -18.58% 2/24 |
| 2023年 12月期 | 1,385 9/11 | 853 5/15 1/5 | 366,800 11/13 | 79億8466万 | 49億995万 | +13.1% 7/31 | -13.24% 10/17 |
| 2024年 12月期 | 1,519 3/7 | 697 8/5 | 814,400 8/13 | 87億7404万 | 40億3109万 | +15.87% 3/7 | -32.9% 8/5 |
| 2025年 12月期 | 1,399 9/2 | 723 4/9 | 315,300 9/2 | 81億3868万 | 42億34万 | +21.17% 9/2 | -11.48% 4/7 |
| 最新 | 1,085 2026/11/6 | 11,800 | 63億3498万 | -6.87% 1,165 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/11/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
697円（2024/08/05） - 56%（1.56倍）
1,085円（11/6）
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。
