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
2025
06/06	2,170	2,170	2,170	2,170	-0.09%	100	107億2761万	-0.14%	52.9	10.96
06/05	2,172	2,172	2,172	2,172	0%	100	107億3749万	-0.09%	52.95	10.97
06/04	2,171	2,172	2,171	2,172	0%	3,500	107億3749万	-0.09%	52.95	10.97
06/02	2,170	2,172	2,170	2,172	+0.09%	700	107億3749万	-0.09%	52.95	10.97
05/30	2,170	2,171	2,168	2,170	-0.05%	3,400	107億2761万	-0.18%	52.9	10.96
05/29	2,170	2,171	2,170	2,171	0%	300	107億3255万	-0.18%	52.92	10.97
05/27	2,171	2,172	2,170	2,171	+0.05%	1,500	107億3255万	-0.18%	52.92	10.97
05/26	2,170	2,172	2,169	2,170	-0.05%	20,300	107億2761万	-0.23%	52.9	10.96
05/23	2,171	2,171	2,170	2,171	+0.05%	900	107億3255万	-0.18%	52.92	10.97
05/22	2,171	2,172	2,170	2,170	-0.18%	900	107億2761万	-0.28%	52.9	10.96
05/21	2,170	2,174	2,170	2,174	+0.14%	2,000	107億4738万	-0.09%	53	10.98
05/20	2,172	2,172	2,171	2,171	0%	4,100	107億3255万	-0.23%	52.92	10.97
05/19	2,175	2,175	2,171	2,171	+0.05%	2,200	107億3255万	-0.23%	52.92	10.97
05/16	2,171	2,171	2,167	2,170	-0.18%	9,300	107億2761万	-0.28%	52.9	10.96
05/15	2,176	2,176	2,171	2,174	-0.09%	5,300	107億4738万	-0.09%	53	10.98
05/13	2,176	2,177	2,176	2,176	0%	2,400	107億5727万	0%	53.05	10.99
05/12	2,176	2,180	2,176	2,176	0%	20,700	107億5727万	0%	53.05	10.99
05/09	2,177	2,178	2,176	2,176	-0.05%	4,000	107億5727万	0%	53.05	10.99
05/08	2,176	2,177	2,176	2,177	0%	4,500	107億6221万	+0.05%	53.07	11
05/07	2,177	2,177	2,177	2,177	-0.05%	10,200	107億6221万	+0.05%	53.07	11
05/02	2,177	2,178	2,177	2,178	+0.05%	700	107億6716万	+0.09%	53.09	11
05/01	2,176	2,178	2,176	2,177	+0.05%	2,700	107億6221万	+0.05%	53.07	11
04/30	2,177	2,178	2,176	2,176	-0.09%	6,500	107億5727万	+0.05%	53.05	10.99
04/28	2,177	2,178	2,177	2,178	+0.05%	8,100	107億6716万	+0.14%	53.09	11
04/25	2,178	2,179	2,177	2,177	0%	4,900	107億6221万	+0.09%	53.07	11
04/24	2,179	2,179	2,177	2,177	0%	17,500	107億6221万	+0.09%	53.07	11
04/23	2,179	2,179	2,176	2,177	+0.05%	7,400	107億6221万	+0.14%	53.07	11
04/22	2,176	2,177	2,176	2,176	-0.05%	8,000	107億5727万	+0.09%	53.05	10.99
04/21	2,177	2,179	2,176	2,177	+0.05%	6,100	107億6221万	+0.55%	53.07	11
04/18	2,179	2,179	2,176	2,176	0%	10,500	107億5727万	+1.73%	53.05	10.99
04/17	2,179	2,182	2,176	2,176	0%	15,100	107億5727万	+3.03%	53.05	10.99
04/16	2,176	2,209	2,176	2,176	-0.09%	74,800	107億5727万	+4.31%	53.05	10.99
04/15	2,176	2,178	2,176	2,178	0%	22,800	107億6716万	+5.78%	53.09	11
04/14	2,178	2,178	2,176	2,178	+0.09%	12,800	107億6716万	+7.19%	53.09	11
04/11	2,175	2,178	2,175	2,176	0%	15,400	107億5727万	+8.47%	53.05	10.99
04/10	2,177	2,178	2,175	2,176	+0.05%	19,200	107億5727万	+9.9%	53.05	10.99
04/09	2,174	2,177	2,174	2,175	+0.05%	11,800	107億5233万	+11.42%	53.02	10.99
04/08	2,175	2,177	2,174	2,174	+0.05%	23,100	107億4738万	+12.99%	53	10.98
04/07	2,174	2,175	2,173	2,173	-0.09%	49,700	107億4244万	+14.67%	52.97	10.98
04/04	2,174	2,176	2,174	2,175	+0.05%	39,900	107億5233万	+16.5%	53.02	10.99
04/03	2,174	2,176	2,174	2,174	0%	23,400	107億4738万	+18.09%	53	10.98
04/02	2,175	2,175	2,174	2,174	-0.05%	16,200	107億4738万	+19.78%	53	10.98
04/01	2,175	2,175	2,173	2,175	+0.09%	22,700	107億5233万	+21.71%	53.02	10.99
03/31	2,174	2,175	2,173	2,173	0%	42,000	107億4244万	+23.61%	52.97	10.98
03/28	2,173	2,175	2,173	2,173	0%	44,200	107億4244万	+25.61%	52.97	10.98
03/27	2,173	2,175	2,173	2,173	+0.05%	49,600	107億4244万	+27.82%	52.97	10.98
03/26	2,173	2,174	2,172	2,172	+0.05%	30,300	107億3749万	+30.06%	52.95	10.97
03/25	2,172	2,175	2,171	2,171	0%	74,900	107億3255万	+32.46%	52.92	10.97
03/24	2,172	2,173	2,171	2,171	0%	112,500	107億3255万	+35.18%	52.92	10.97
03/21	2,171	2,172	2,171	2,171	0%	42,200	107億3255万	+37.93%	52.92	10.97
03/19	2,171	2,172	2,171	2,171	0%	67,200	107億3255万	+40.88%	52.92	10.97
03/18	2,174	2,179	2,170	2,171	+12.08%	517,900	107億3255万	+43.97%	52.92	10.97
03/17	1,937	1,937	1,937	1,937	+26.02%	3,800	95億7575万	+31.59%	47.22	9.78
03/14	1,504	1,537	1,490	1,537	+2.06%	20,100	75億9831万	+6.29%	37.47	7.76
03/13	1,530	1,530	1,502	1,506	-1.18%	14,600	74億4506万	+4.87%	36.71	7.61
03/12	1,502	1,533	1,502	1,524	+1.8%	11,600	75億3404万	+6.87%	37.15	7.7
03/11	1,495	1,520	1,464	1,497	-0.2%	18,500	74億56万	+5.8%	36.49	7.56
03/10	1,550	1,550	1,488	1,500	-1.96%	23,200	74億1540万	+6.69%	36.57	7.58
03/07	1,520	1,545	1,500	1,530	-0.33%	12,100	75億6370万	+9.68%	37.3	7.73
03/06	1,483	1,536	1,483	1,535	+4.42%	12,500	75億8842万	+10.83%	37.42	7.75
03/05	1,462	1,500	1,459	1,470	+0.48%	14,700	72億6709万	+6.68%	35.83	7.43
03/04	1,485	1,485	1,445	1,463	+0.55%	13,800	72億3248万	+6.63%	35.66	7.39
03/03	1,516	1,530	1,451	1,455	-2.15%	17,000	71億9293万	+6.52%	35.47	7.35
02/28	1,502	1,533	1,463	1,487	-1.33%	24,300	73億5113万	+9.42%	36.25	7.51
02/27	1,536	1,611	1,486	1,507	-0.99%	39,300	74億5000万	+11.55%	36.74	7.61
02/26	1,490	1,538	1,489	1,522	+2.56%	28,200	75億2415万	+13.41%	37.1	7.69
02/25	1,447	1,485	1,360	1,484	+2.27%	28,100	73億3630万	+11.5%	36.18	7.5
02/21	1,430	1,475	1,415	1,451	-1.16%	38,800	71億7316万	+9.76%	35.37	7.33
02/20	1,451	1,468	1,429	1,468	+2.09%	22,200	72億5720万	+11.89%	35.79	7.42
02/19	1,422	1,438	1,417	1,438	+1.91%	11,800	71億889万	+10.53%	35.05	7.26
02/18	1,420	1,446	1,401	1,411	+0.64%	23,800	69億7541万	+9.04%	34.4	7.13
02/17	1,354	1,430	1,354	1,402	+5.18%	31,900	69億3092万	+8.94%	34.18	7.08
02/14	1,363	1,376	1,332	1,333	-4.03%	24,600	65億8981万	+4.47%	32.49	6.73
02/13	1,342	1,389	1,342	1,389	+3.12%	25,800	68億6666万	+9.54%	33.86	7.02
02/12	1,334	1,384	1,313	1,347	+1.28%	27,000	66億5902万	+7.16%	32.84	6.8
02/10	1,283	1,334	1,253	1,330	+4.15%	45,900	65億7498万	+6.66%	32.42	6.72
02/07	1,269	1,287	1,249	1,277	+0.08%	17,000	63億1297万	+3.23%	31.13	6.45
02/06	1,300	1,300	1,237	1,276	-2.07%	27,600	63億803万	+3.74%	31.11	6.45
02/05	1,259	1,308	1,259	1,303	+3.49%	79,400	64億4151万	+6.63%	31.76	6.58
02/04	1,240	1,259	1,222	1,259	+1.53%	14,000	62億2399万	+3.88%	30.69	6.36
02/03	1,225	1,260	1,221	1,240	-2.05%	18,100	61億3006万	+2.99%	30.23	6.26
01/31	1,237	1,266	1,232	1,266	+2.34%	12,700	62億5859万	+5.85%	30.86	6.4
01/30	1,226	1,255	1,211	1,237	-3.89%	36,900	61億1523万	+4.21%	30.15	6.25
01/29	1,340	1,340	1,277	1,287	-4.88%	56,500	63億6241万	+9.07%	31.37	6.5
01/28	1,320	1,400	1,320	1,353	+2.73%	27,300	66億8869万	+15.74%	32.98	6.83
01/27	1,301	1,330	1,300	1,317	+1%	36,400	65億1072万	+13.93%	32.1	6.65
01/24	1,296	1,304	1,283	1,304	+1.09%	18,100	64億4645万	+13.79%	31.79	6.59
01/23	1,298	1,300	1,275	1,290	-0.15%	23,100	63億7724万	+13.46%	31.45	6.52
01/22	1,263	1,300	1,263	1,292	+1.89%	10,400	63億8713万	+14.64%	31.5	6.53
01/21	1,259	1,270	1,248	1,268	+0.71%	6,100	62億6848万	+13.52%	30.91	6.41
01/20	1,244	1,266	1,228	1,259	+1.12%	8,900	62億2399万	+13.63%	30.69	6.36
01/17	1,210	1,245	1,166	1,245	+3.32%	14,900	61億5478万	+13.18%	30.35	6.29
01/16	1,250	1,250	1,203	1,205	+0.42%	13,400	59億5703万	+10.45%	29.37	6.09
01/15	1,252	1,293	1,165	1,200	-4.91%	33,400	59億3232万	+10.7%	29.25	6.06
01/14	1,231	1,298	1,228	1,262	+2.94%	44,700	62億3882万	+17.07%	30.76	6.38
01/10	1,150	1,232	1,146	1,226	+7.26%	38,000	60億6085万	+14.58%	29.89	6.19
01/09	1,144	1,147	1,130	1,143	+0.79%	14,400	56億5053万	+7.53%	27.86	5.77
01/08	1,109	1,135	1,100	1,134	+2.35%	13,700	56億604万	+7.08%	27.64	5.73
01/07	1,090	1,108	1,090	1,108	+2.03%	14,000	54億7750万	+4.92%	27.01	5.6
01/06	1,086	1,098	1,079	1,086	0%	29,200	53億6874万	+3.13%	26.47	5.49

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 1月期	1,231 4,925 2/14	368 1,470 6/20	26,581,600 6,645,400 2/14	119億6184万	36億3354万	49億9303万 1/31
2024年 1月期	1,136 3/17	925 12/25 8/16	58,100 1/16	56億1592万	45億7283万	50億292万 1/31
2025年 1月期	1,400 1/28	841 8/6	278,400 3/8	69億2104万	41億5756万	62億5859万 1/31
最新	2,170 2025/6/6		100	107億2761万

4267 ライトワークス

時価総額

2025/01/06～2025/06/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート