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
09/18	768	781	768	776	-0.89%	4,300	-	-0.26%	-	-
09/17	775	788	775	783	+1.03%	2,100	-	+0.77%	-	-
09/16	775	780	774	775	-0.13%	1,100	-	-0.13%	-	-
09/15	782	782	765	776	+1.04%	4,600	-	-0.13%	-	-
09/14	770	778	765	768	-1.79%	2,900	-	-2.04%	-	-
09/11	790	790	776	782	-2.74%	3,000	-	-0.89%	-	-
09/10	791	804	777	804	-0.25%	2,600	-	+0.63%	-	-
09/09	804	806	787	806	+0.62%	1,600	-	-0.25%	-	-
09/08	800	801	800	801	+0.25%	1,100	-	-2.08%	-	-
09/07	794	799	783	799	+0.63%	5,900	-	-3.5%	-	-
09/04	790	794	787	794	+0.51%	1,800	-	-5.14%	-	-
09/03	790	800	785	790	-1.25%	2,500	-	-6.29%	-	-
09/02	818	818	799	800	-2.44%	5,300	-	-5.66%	-	-
09/01	808	820	793	820	+2.37%	6,000	-	-3.76%	-	-
08/31	806	806	794	801	-0.62%	3,300	-	-6.32%	-	-
08/28	780	830	776	806	+3.33%	12,000	-	-6.17%	-	-
08/27	786	786	771	780	+1.17%	2,900	-	-9.62%	-	-
08/26	770	779	770	771	+0.13%	1,600	-	-11.07%	-	-
08/25	753	780	745	770	+2.39%	13,300	-	-11.49%	-	-
08/24	740	752	739	752	+1.48%	4,400	-	-13.86%	-	-
08/21	739	749	739	741	+0.68%	3,200	-	-15.41%	-	-
08/20	708	751	708	736	+2.65%	12,000	-	-16.27%	-	-
08/19	741	752	717	717	-3.5%	19,300	-	-18.71%	-	-
08/18	760	775	710	743	-2.24%	41,600	-	-16.05%	-	-
08/17	762	775	751	760	-0.26%	18,900	-	-14.22%	-	-
08/14	751	770	735	762	+0.93%	23,300	-	-14.09%	-	-
08/13	722	810	722	755	-5.15%	77,600	-	-14.98%	-	-
08/12	931	940	796	796	-15.86%	19,000	-	-10.56%	-	-
08/10	889	956	889	946	+6.65%	14,500	-	+6.41%	-	-
08/07	1,020	1,039	887	887	-13.97%	31,400	-	+0.45%	-	-
08/06	1,036	1,058	1,031	1,031	-1.53%	11,100	-	+17.43%	-	-
08/05	1,048	1,056	1,043	1,047	+1.16%	10,000	-	+20.62%	-	-
08/04	1,067	1,072	1,024	1,035	-1.43%	21,000	-	+20.91%	-	-
08/03	1,006	1,050	972	1,050	+2.54%	24,800	-	+24.41%	-	-
07/31	969	1,032	965	1,024	+7.34%	23,300	-	+23.23%	-	-
07/30	919	965	916	954	+4.26%	22,500	-	+16.34%	-	-
07/29	905	930	905	915	+1.1%	13,600	-	+12.82%	-	-
07/28	888	905	864	905	+1.91%	9,000	-	+12.7%	-	-
07/27	900	906	887	888	-2.2%	14,700	-	+11.56%	-	-
07/24	915	920	895	908	-0.44%	10,200	-	+15.23%	-	-
07/23	861	912	861	912	+4.11%	11,700	-	+16.92%	-	-
07/22	846	920	843	876	+3.3%	23,400	-	+13.32%	-	-
07/21	834	850	831	848	+1.8%	14,900	-	+10.7%	-	-
07/17	835	838	815	833	+0.24%	10,500	-	+9.61%	-	-
07/16	820	831	804	831	+1.47%	8,700	-	+10.07%	-	-
07/15	805	820	783	819	+1.74%	13,200	-	+9.2%	-	-
07/14	778	805	772	805	+2.29%	11,600	-	+7.76%	-	-
07/13	784	795	755	787	+0.38%	10,400	-	+5.64%	-	-
07/10	771	786	771	784	0%	4,800	-	+5.38%	-	-
07/09	788	788	783	784	+0.26%	11,400	-	+5.52%	-	-
07/08	769	787	769	782	-1.51%	9,000	-	+5.68%	-	-
07/07	770	794	770	794	+1.28%	8,200	-	+7.59%	-	-
07/06	765	785	765	784	+0.51%	5,500	-	+6.67%	-	-
07/03	764	780	734	780	+0.13%	12,900	-	+6.41%	-	-
07/02	780	780	757	779	+1.17%	9,900	-	+6.42%	-	-
07/01	750	770	739	770	+2.67%	12,400	-	+5.34%	-	-
06/30	733	750	733	750	+2.32%	2,600	-	+2.6%	-	-
06/29	723	740	722	733	-0.68%	3,200	-	+0.27%	-	-
06/26	718	738	717	738	+0.68%	4,000	-	+0.82%	-	-
06/25	744	744	722	733	+0.55%	6,900	-	0%	-	-
06/24	716	731	716	729	+0.55%	5,500	-	-0.68%	-	-
06/23	721	725	707	725	+1.12%	6,100	-	-1.09%	-	-
06/22	686	722	683	717	+2.28%	8,600	-	-2.18%	-	-
06/19	718	718	701	701	-1.82%	3,000	-	-4.37%	-	-
06/18	703	715	687	714	-0.56%	7,100	-	-2.59%	-	-
06/17	707	718	706	718	+2.13%	1,000	-	-1.91%	-	-
06/16	703	712	703	703	-1.13%	1,900	-	-3.83%	-	-
06/15	716	719	711	711	0%	3,700	-	-2.6%	-	-
06/12	713	713	694	711	0%	6,200	-	-2.6%	-	-
06/11	726	726	703	711	-3%	5,200	-	-2.6%	-	-
06/10	738	741	732	733	-2.66%	1,600	-	+0.41%	-	-
06/09	740	753	740	753	-0.26%	400	-	+3.29%	-	-
06/08	740	755	734	755	0%	2,000	-	+3.85%	-	-
06/05	732	756	732	755	+4.14%	6,600	-	+3.99%	-	-
06/04	726	726	718	725	+1.26%	800	-	-0.14%	-	-
06/03	737	737	716	716	-2.72%	8,600	-	-1.51%	-	-
06/02	748	750	728	736	0%	10,900	-	+0.96%	-	-
06/01	749	764	736	736	-2.39%	9,900	-	+0.82%	-	-
05/29	744	765	743	754	+0.53%	11,300	-	+3.15%	-	-
05/28	760	760	732	750	-1.19%	14,800	-	+2.6%	-	-
05/27	755	764	741	759	+0.66%	5,600	-	+3.69%	-	-
05/26	740	757	729	754	-2.08%	24,600	-	+2.86%	-	-
05/25	770	770	763	770	+0.39%	9,300	-	+5.05%	-	-
05/22	751	767	729	767	+3.65%	14,800	-	+4.64%	-	-
05/21	712	754	712	740	+2.49%	21,100	-	+1.09%	-	-
05/20	724	724	713	722	-0.14%	1,700	-	-1.23%	-	-
05/19	704	723	691	723	+2.12%	32,300	-	-1.09%	-	-
05/18	685	727	685	708	+1.14%	28,100	-	-3.28%	-	-
05/15	695	700	661	700	+2.19%	16,200	-	-4.37%	-	-
05/14	680	692	680	685	-0.15%	7,800	-	-6.42%	-	-
05/13	675	703	675	686	+0.59%	9,200	-	-6.28%	-	-
05/12	728	728	678	682	-4.35%	16,200	-	-6.83%	-	-
05/11	727	734	713	713	-2.19%	12,000	-	-2.46%	-	-
05/08	700	729	700	729	+3.85%	9,500	-	0%	-	-
05/07	737	737	701	702	-1.54%	24,400	-	-3.17%	-	-
05/01	718	718	701	713	+1.42%	7,200	-	-1.52%	-	-
04/30	714	717	703	703	-2.09%	6,300	-	-2.77%	-	-
04/28	749	755	716	718	-5.4%	25,700	-	-0.55%	-	-
04/27	760	760	742	759	+0.66%	4,100	-	+5.42%	-	-
04/24	766	766	750	754	0%	16,400	-	+5.45%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2021年 12月期	3,440 7/19	1,488 8/20	7,033,600 7/19	74.98	32.43	9.32	4.03	248億6604万	110億3724万	50.63倍 12/30
2022年 12月期	2,456 1/4	1,080 12/26 12/23	523,600 10/19	40.07	17.62	5.76	2.53	186億1770万	82億3878万	19.31倍 12/30
2023年 12月期	2,941 6/13	1,100 1/6	256,700 6/19	41.67	15.59	5.91	2.21	224億3541万	83億9135万	21.34倍 12/29
2024年 12月期	1,900 4/1	646 12/25	330,700 11/14	40.21	13.67	3.77	1.28	145億4165万	49億5643万	15.2倍 12/30
2025年 12月期	1,250 9/30	666 1/17	491,900 5/15	33.34	17.76	2.32	1.24	95億9062万	51億988万	18.91倍 12/30
最新	776 2026/9/18		4,300	-		-		59億8102万		-

ラキール（4074）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート