rakumo（4060）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,043
- 始値
- 1,052
- 高値
- 1,055
- 安値
- 1,041
- 終値 +0.48%
- 1,048
- 出来高 +176.6%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,045 - 株価（25日）
移動平均値 - -6.34%
1,119 - 出来高（5日）
移動平均値 - +12.26%
11,580
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,052 | 1,055 | 1,041 | 1,048 | +0.48% | 13,000 | 61億931万 | -6.34% | 19.21 | 3.24 |
| 05/26 | 1,038 | 1,049 | 1,035 | 1,043 | -0.48% | 4,700 | 60億8016万 | -7.21% | 19.12 | 3.23 |
| 05/25 | 1,044 | 1,058 | 1,036 | 1,048 | +1.06% | 14,700 | 61億931万 | -7.01% | 19.21 | 3.24 |
| 05/22 | 1,047 | 1,048 | 1,034 | 1,037 | -1.14% | 16,100 | 60億4519万 | -8.31% | 19.01 | 3.21 |
| 05/21 | 1,056 | 1,068 | 1,049 | 1,049 | -0.85% | 9,400 | 61億1514万 | -7.5% | 19.23 | 3.25 |
| 05/20 | 1,070 | 1,070 | 1,042 | 1,058 | -1.03% | 16,800 | 61億6761万 | -6.95% | 19.39 | 3.27 |
| 05/19 | 1,077 | 1,085 | 1,063 | 1,069 | -0.37% | 4,100 | 62億3173万 | -6.23% | 19.6 | 3.31 |
| 05/18 | 1,067 | 1,090 | 1,045 | 1,073 | +1.32% | 37,100 | 62億5505万 | -6.04% | 19.67 | 3.32 |
| 05/15 | 1,118 | 1,118 | 1,035 | 1,059 | -7.75% | 64,300 | 61億7344万 | -7.35% | 19.41 | 3.28 |
| 05/14 | 1,189 | 1,189 | 1,145 | 1,148 | -3.45% | 20,000 | 66億9226万 | +0.26% | 21.04 | 3.55 |
| 05/13 | 1,179 | 1,189 | 1,175 | 1,189 | +1.02% | 8,600 | 69億3127万 | +4.12% | 21.8 | 3.68 |
| 05/12 | 1,177 | 1,193 | 1,152 | 1,177 | 0% | 18,100 | 68億6132万 | +3.52% | 21.58 | 3.64 |
| 05/11 | 1,183 | 1,193 | 1,169 | 1,177 | +0.68% | 14,200 | 68億6132万 | +3.88% | 21.58 | 3.64 |
| 05/08 | 1,130 | 1,175 | 1,130 | 1,169 | +2.27% | 18,700 | 68億1468万 | +3.63% | 21.43 | 3.62 |
| 05/07 | 1,160 | 1,161 | 1,140 | 1,143 | +1.15% | 13,100 | 66億6311万 | +1.78% | 20.95 | 3.54 |
| 05/01 | 1,130 | 1,139 | 1,120 | 1,130 | -0.62% | 11,700 | 65億8733万 | +0.89% | 20.71 | 3.5 |
| 04/30 | 1,155 | 1,155 | 1,127 | 1,137 | -0.26% | 12,900 | 66億2814万 | +1.88% | 20.84 | 3.52 |
| 04/28 | 1,138 | 1,158 | 1,134 | 1,140 | +0.88% | 9,700 | 66億4563万 | +2.43% | 20.9 | 3.53 |
| 04/27 | 1,106 | 1,130 | 1,106 | 1,130 | -0.53% | 14,200 | 65億8733万 | +1.89% | 20.71 | 3.5 |
| 04/24 | 1,162 | 1,163 | 1,123 | 1,136 | +0.35% | 9,200 | 66億2231万 | +2.9% | 20.82 | 3.51 |
| 04/23 | 1,170 | 1,185 | 1,120 | 1,132 | -3.66% | 22,800 | 65億9899万 | +2.91% | 20.75 | 3.5 |
| 04/22 | 1,179 | 1,193 | 1,170 | 1,175 | -0.34% | 12,300 | 68億4966万 | +7.01% | 21.54 | 3.64 |
| 04/21 | 1,170 | 1,184 | 1,170 | 1,179 | +1.11% | 5,200 | 68億7298万 | +7.97% | 21.61 | 3.65 |
| 04/20 | 1,180 | 1,194 | 1,166 | 1,166 | -0.77% | 13,600 | 67億9719万 | +7.17% | 21.37 | 3.61 |
| 04/17 | 1,154 | 1,176 | 1,146 | 1,175 | +1.82% | 6,800 | 68億4966万 | +8.49% | 21.54 | 3.64 |
| 04/16 | 1,143 | 1,178 | 1,143 | 1,154 | +1.5% | 23,300 | 67億2724万 | +6.95% | 21.15 | 3.57 |
| 04/15 | 1,137 | 1,137 | 1,112 | 1,137 | 0% | 8,500 | 66億2814万 | +5.67% | 20.84 | 3.52 |
| 04/14 | 1,109 | 1,138 | 1,109 | 1,137 | +2.16% | 13,400 | 66億2814万 | +5.87% | 20.84 | 3.52 |
| 04/13 | 1,109 | 1,124 | 1,104 | 1,113 | -0.71% | 8,400 | 64億8823万 | +3.92% | 20.4 | 3.44 |
| 04/10 | 1,125 | 1,134 | 1,099 | 1,121 | -0.44% | 21,600 | 65億3486万 | +4.67% | 20.55 | 3.47 |
| 04/09 | 1,134 | 1,134 | 1,110 | 1,126 | -0.27% | 11,700 | 65億6401万 | +5.33% | 20.64 | 3.48 |
| 04/08 | 1,129 | 1,129 | 1,104 | 1,129 | +1.9% | 6,000 | 65億8150万 | +5.71% | 20.7 | 3.49 |
| 04/07 | 1,113 | 1,126 | 1,101 | 1,108 | +0.64% | 12,400 | 64億5908万 | +3.84% | 20.31 | 3.43 |
| 04/06 | 1,082 | 1,108 | 1,082 | 1,101 | +2.71% | 11,100 | 64億1827万 | +3.09% | 20.18 | 3.41 |
| 04/03 | 1,071 | 1,087 | 1,071 | 1,072 | -0.09% | 7,000 | 62億4922万 | 0% | 19.65 | 3.32 |
| 04/02 | 1,088 | 1,094 | 1,065 | 1,073 | +0.09% | 14,100 | 62億5505万 | -0.19% | 19.67 | 3.32 |
| 04/01 | 1,055 | 1,074 | 1,055 | 1,072 | +2.78% | 11,800 | 62億4922万 | -0.37% | 19.65 | 3.32 |
| 03/31 | 1,036 | 1,055 | 1,026 | 1,043 | +0.68% | 16,400 | 60億8016万 | -3.25% | 19.12 | 3.23 |
| 03/30 | 1,038 | 1,048 | 1,020 | 1,036 | -3% | 19,700 | 60億3936万 | -4.34% | 18.99 | 3.21 |
| 03/27 | 1,048 | 1,068 | 1,048 | 1,068 | +1.91% | 9,100 | 62億2590万 | -1.93% | 19.58 | 3.3 |
| 03/26 | 1,055 | 1,055 | 1,039 | 1,048 | +0.1% | 12,900 | 61億931万 | -4.12% | 19.21 | 3.24 |
| 03/25 | 1,044 | 1,061 | 1,043 | 1,047 | +0.96% | 58,000 | 61億348万 | -4.56% | 19.19 | 3.24 |
| 03/24 | 1,026 | 1,039 | 1,013 | 1,037 | +1.27% | 20,500 | 60億4519万 | -5.81% | 19.01 | 3.21 |
| 03/23 | 1,008 | 1,024 | 1,000 | 1,024 | -0.78% | 26,000 | 59億6940万 | -7.41% | 18.77 | 3.17 |
| 03/19 | 1,049 | 1,052 | 1,028 | 1,032 | -3.19% | 20,000 | 60億1604万 | -6.86% | 18.92 | 3.19 |
| 03/18 | 1,057 | 1,068 | 1,057 | 1,066 | +2.21% | 6,800 | 62億1424万 | -3.96% | 19.54 | 3.3 |
| 03/17 | 1,062 | 1,073 | 1,040 | 1,043 | -1.79% | 19,700 | 60億8016万 | -6.04% | 19.12 | 3.23 |
| 03/16 | 1,087 | 1,087 | 1,058 | 1,062 | +0.47% | 12,700 | 61億9092万 | -4.32% | 19.47 | 3.29 |
| 03/13 | 1,061 | 1,067 | 1,049 | 1,057 | -0.38% | 15,600 | 61億6178万 | -4.77% | 19.38 | 3.27 |
| 03/12 | 1,088 | 1,088 | 1,055 | 1,061 | -1.3% | 17,100 | 61億8509万 | -4.5% | 19.45 | 3.28 |
| 03/11 | 1,114 | 1,114 | 1,075 | 1,075 | -1.83% | 13,100 | 62億6671万 | -3.41% | 19.71 | 3.33 |
| 03/10 | 1,100 | 1,100 | 1,073 | 1,095 | +2.34% | 16,300 | 63億8330万 | -1.71% | 20.07 | 3.39 |
| 03/09 | 1,090 | 1,090 | 1,036 | 1,070 | -2.55% | 51,700 | 62億3756万 | -3.86% | 19.61 | 3.31 |
| 03/06 | 1,082 | 1,116 | 1,081 | 1,098 | +0.64% | 20,700 | 64億79万 | -1.35% | 20.13 | 3.4 |
| 03/05 | 1,101 | 1,131 | 1,091 | 1,091 | +0.93% | 19,400 | 63億5998万 | -1.89% | 20 | 3.38 |
| 03/04 | 1,097 | 1,100 | 1,062 | 1,081 | -2.7% | 41,900 | 63億168万 | -2.61% | 19.82 | 3.34 |
| 03/03 | 1,150 | 1,151 | 1,111 | 1,111 | -3.14% | 33,800 | 64億7657万 | +0.36% | 20.37 | 3.44 |
| 03/02 | 1,160 | 1,164 | 1,143 | 1,147 | -2.71% | 17,400 | 66億8643万 | +3.89% | 21.03 | 3.55 |
| 02/27 | 1,149 | 1,225 | 1,149 | 1,179 | +1.99% | 29,400 | 68億7298万 | +7.28% | 21.61 | 3.65 |
| 02/26 | 1,120 | 1,164 | 1,120 | 1,156 | +3.86% | 15,000 | 67億3890万 | +5.76% | 21.19 | 3.58 |
| 02/25 | 1,119 | 1,142 | 1,113 | 1,113 | -0.63% | 13,500 | 64億8823万 | +2.39% | 20.4 | 3.44 |
| 02/24 | 1,171 | 1,171 | 1,110 | 1,120 | -3.86% | 42,700 | 65億2904万 | +3.32% | 20.53 | 3.47 |
| 02/20 | 1,180 | 1,192 | 1,153 | 1,165 | -1.52% | 24,400 | 67億9136万 | +7.87% | 21.36 | 3.6 |
| 02/19 | 1,174 | 1,214 | 1,156 | 1,183 | +0.77% | 37,300 | 68億9629万 | +10.05% | 21.69 | 3.66 |
| 02/18 | 1,145 | 1,184 | 1,136 | 1,174 | +3.35% | 48,000 | 68億4383万 | +9.93% | 21.52 | 3.63 |
| 02/17 | 1,142 | 1,158 | 1,125 | 1,136 | -0.7% | 30,300 | 66億2231万 | +6.97% | 20.82 | 3.51 |
| 02/16 | 1,173 | 1,210 | 1,103 | 1,144 | -1.55% | 82,200 | 66億6894万 | +8.33% | 20.97 | 3.54 |
| 02/13 | 1,160 | 1,188 | 1,130 | 1,162 | +8.29% | 160,400 | 67億7387万 | +10.56% | 21.3 | 3.6 |
| 02/12 | 1,123 | 1,147 | 1,073 | 1,073 | -1.83% | 26,900 | 62億5505万 | +2.68% | 19.67 | 3.32 |
| 02/10 | 1,067 | 1,099 | 1,067 | 1,093 | +2.53% | 5,900 | 63億7164万 | +4.89% | 20.04 | 3.38 |
| 02/09 | 1,056 | 1,083 | 1,036 | 1,066 | +3.9% | 19,000 | 62億1424万 | +2.7% | 19.54 | 3.3 |
| 02/06 | 1,054 | 1,054 | 1,022 | 1,026 | -3.66% | 16,000 | 59億8106万 | -0.97% | 18.81 | 3.17 |
| 02/05 | 1,073 | 1,073 | 1,025 | 1,065 | -1.3% | 18,300 | 62億841万 | +2.9% | 19.52 | 3.3 |
| 02/04 | 1,099 | 1,099 | 1,066 | 1,079 | -3.23% | 23,600 | 62億9003万 | +4.45% | 19.78 | 3.34 |
| 02/03 | 1,080 | 1,226 | 1,077 | 1,115 | +1.46% | 36,300 | 64億9989万 | +8.25% | 20.44 | 3.45 |
| 02/02 | 1,072 | 1,111 | 1,072 | 1,099 | +2.61% | 9,500 | 64億662万 | +7.22% | 20.15 | 3.4 |
| 01/30 | 1,069 | 1,087 | 1,067 | 1,071 | -0.74% | 10,800 | 62億4339万 | +4.59% | 19.63 | 3.31 |
| 01/29 | 1,077 | 1,093 | 1,063 | 1,079 | +0.19% | 11,400 | 62億9003万 | +5.58% | 19.78 | 3.34 |
| 01/28 | 1,040 | 1,100 | 1,040 | 1,077 | +4.66% | 22,300 | 62億7837万 | +5.69% | 19.74 | 3.33 |
| 01/27 | 1,025 | 1,040 | 1,025 | 1,029 | +0.39% | 4,600 | 59億9855万 | +1.28% | 18.86 | 3.18 |
| 01/26 | 1,025 | 1,042 | 1,018 | 1,025 | -0.58% | 5,100 | 59億7523万 | +1.08% | 18.79 | 3.17 |
| 01/23 | 1,020 | 1,050 | 1,020 | 1,031 | +1.08% | 5,900 | 60億1021万 | +1.68% | 18.9 | 3.19 |
| 01/22 | 1,016 | 1,026 | 1,015 | 1,020 | +0.2% | 4,400 | 59億4609万 | +0.59% | 18.7 | 3.16 |
| 01/21 | 1,013 | 1,021 | 1,007 | 1,018 | -0.39% | 7,200 | 59億3086万 | +0.39% | 18.66 | 3.15 |
| 01/20 | 1,031 | 1,032 | 1,022 | 1,022 | -0.49% | 4,800 | 59億5417万 | +0.79% | 18.73 | 3.16 |
| 01/19 | 1,051 | 1,051 | 1,023 | 1,027 | +0.59% | 4,800 | 59億8330万 | +1.28% | 18.83 | 3.18 |
| 01/16 | 1,047 | 1,066 | 1,021 | 1,021 | -2.48% | 14,500 | 59億4834万 | +0.69% | 18.72 | 3.16 |
| 01/15 | 1,008 | 1,047 | 1,008 | 1,047 | +3.77% | 23,300 | 60億9982万 | +3.25% | 19.19 | 3.24 |
| 01/14 | 1,007 | 1,020 | 1,007 | 1,009 | +0.4% | 4,000 | 58億7843万 | -0.39% | 18.5 | 3.12 |
| 01/13 | 1,031 | 1,031 | 1,005 | 1,005 | 0% | 4,800 | 58億5513万 | -0.79% | 18.42 | 3.11 |
| 01/09 | 1,014 | 1,021 | 1,005 | 1,005 | -0.1% | 5,200 | 58億5513万 | -0.89% | 18.42 | 3.11 |
| 01/08 | 1,008 | 1,013 | 1,004 | 1,006 | -0.2% | 3,900 | 58億6095万 | -0.79% | 18.44 | 3.11 |
| 01/07 | 1,007 | 1,013 | 1,004 | 1,008 | -0.2% | 3,500 | 58億7260万 | -0.69% | 18.48 | 3.12 |
| 01/06 | 1,003 | 1,034 | 1,003 | 1,010 | +0.8% | 6,900 | 58億8426万 | -0.69% | 18.51 | 3.12 |
| 01/05 | 1,004 | 1,010 | 1,002 | 1,002 | 0% | 8,300 | 58億3765万 | -1.57% | 18.37 | 3.1 |
| 2025 | ||||||||||
| 12/30 | 1,001 | 1,022 | 1,000 | 1,002 | -0.6% | 7,100 | 58億3765万 | -1.76% | 21.44 | 3.12 |
| 12/29 | 1,006 | 1,025 | 995 | 1,008 | +0.8% | 5,000 | 58億7260万 | -1.27% | 21.57 | 3.14 |
| 12/26 | 998 | 1,025 | 997 | 1,000 | -0.99% | 20,700 | 58億2600万 | -2.15% | 21.39 | 3.12 |
| 12/25 | 998 | 1,022 | 998 | 1,010 | +0.5% | 10,900 | 58億8426万 | -1.37% | 21.61 | 3.15 |
| 12/24 | 1,044 | 1,058 | 1,005 | 1,005 | -5.28% | 16,200 | 58億5513万 | -1.95% | 21.5 | 3.13 |
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 | 1,048 2026/5/27 | 13,000 | 61億931万 | -6.34% 1,119 | |||
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）
- 2026/05/27 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
697円（2024/08/05） - 50%（1.5倍）
1,048円（5/27）
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。
