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
07/25	2,171	2,171	2,171	2,171	0%	3,200	107億3255万	0%	55.32	13.15
07/24	2,170	2,171	2,170	2,171	+0.05%	1,300	107億3255万	0%	55.32	13.15
07/23	2,170	2,170	2,170	2,170	0%	300	107億2761万	-0.05%	55.3	13.15
07/22	2,170	2,170	2,170	2,170	0%	3,100	107億2761万	-0.05%	55.3	13.15
07/18	2,170	2,170	2,170	2,170	0%	700	107億2761万	-0.05%	55.3	13.15
07/17	2,170	2,170	2,170	2,170	0%	1,200	107億2761万	-0.05%	55.3	13.15
07/16	2,171	2,171	2,169	2,170	-0.05%	11,300	107億2761万	-0.05%	55.3	13.15
07/15	2,171	2,171	2,171	2,171	-0.09%	100	107億3255万	0%	55.32	13.15
07/14	2,173	2,173	2,173	2,173	+0.09%	200	107億4244万	+0.09%	55.37	13.16
07/11	2,173	2,173	2,171	2,171	0%	600	107億3255万	0%	55.32	13.15
07/10	2,173	2,173	2,171	2,171	0%	1,300	107億3255万	0%	55.32	13.15
07/09	2,170	2,172	2,170	2,171	+0.05%	700	107億3255万	0%	55.32	13.15
07/08	2,171	2,171	2,170	2,170	-0.23%	1,000	107億2761万	-0.05%	55.3	13.15
07/07	2,170	2,175	2,170	2,175	+0.18%	300	107億5233万	+0.18%	55.42	13.18
07/04	2,175	2,176	2,171	2,171	-0.05%	700	107億3255万	0%	55.32	13.15
07/03	2,171	2,176	2,170	2,172	-0.09%	1,600	107億3749万	+0.05%	55.35	13.16
07/02	2,174	2,174	2,174	2,174	+0.18%	200	107億4738万	+0.14%	55.4	13.17
07/01	2,170	2,171	2,170	2,170	0%	1,100	107億2761万	-0.05%	55.3	13.15
06/30	2,170	2,173	2,170	2,170	0%	1,100	107億2761万	-0.05%	55.3	13.15
06/27	2,170	2,171	2,170	2,170	0%	1,900	107億2761万	-0.05%	55.3	13.15
06/26	2,175	2,175	2,170	2,170	-0.09%	300	107億2761万	-0.05%	55.3	13.15
06/25	2,170	2,172	2,170	2,172	+0.09%	400	107億3749万	+0.05%	55.35	13.16
06/24	2,170	2,170	2,170	2,170	0%	500	107億2761万	-0.05%	55.3	13.15
06/23	2,170	2,172	2,170	2,170	-0.09%	500	107億2761万	-0.05%	55.3	13.15
06/20	2,172	2,172	2,172	2,172	+0.09%	100	107億3749万	+0.05%	55.35	13.16
06/19	2,170	2,170	2,170	2,170	0%	200	107億2761万	-0.05%	55.3	13.15
06/18	2,170	2,170	2,170	2,170	0%	1,700	107億2761万	-0.09%	55.3	13.15
06/17	2,170	2,170	2,170	2,170	0%	100	107億2761万	-0.09%	55.3	13.15
06/16	2,171	2,171	2,170	2,170	-0.05%	4,500	107億2761万	-0.09%	55.3	13.15
06/13	2,170	2,171	2,170	2,171	0%	300	107億3255万	-0.05%	55.32	13.15
06/12	2,171	2,171	2,171	2,171	-0.23%	100	107億3255万	-0.09%	55.32	13.15
06/11	2,176	2,176	2,176	2,176	+0.14%	100	107億5727万	+0.14%	55.45	13.18
06/10	2,171	2,173	2,170	2,173	+0.14%	900	107億4244万	0%	55.37	13.16
06/09	2,170	2,172	2,170	2,170	0%	1,500	107億2761万	-0.14%	55.3	13.15
06/06	2,170	2,170	2,170	2,170	-0.09%	100	107億2761万	-0.14%	55.3	13.15
06/05	2,172	2,172	2,172	2,172	0%	100	107億3749万	-0.09%	55.35	13.16
06/04	2,171	2,172	2,171	2,172	0%	3,500	107億3749万	-0.09%	55.35	13.16
06/02	2,170	2,172	2,170	2,172	+0.09%	700	107億3749万	-0.09%	55.35	13.16
05/30	2,170	2,171	2,168	2,170	-0.05%	3,400	107億2761万	-0.18%	55.3	13.15
05/29	2,170	2,171	2,170	2,171	0%	300	107億3255万	-0.18%	55.32	13.15
05/27	2,171	2,172	2,170	2,171	+0.05%	1,500	107億3255万	-0.18%	55.32	13.15
05/26	2,170	2,172	2,169	2,170	-0.05%	20,300	107億2761万	-0.23%	55.3	13.15
05/23	2,171	2,171	2,170	2,171	+0.05%	900	107億3255万	-0.18%	55.32	13.15
05/22	2,171	2,172	2,170	2,170	-0.18%	900	107億2761万	-0.28%	55.3	13.15
05/21	2,170	2,174	2,170	2,174	+0.14%	2,000	107億4738万	-0.09%	55.4	13.17
05/20	2,172	2,172	2,171	2,171	0%	4,100	107億3255万	-0.23%	55.32	13.15
05/19	2,175	2,175	2,171	2,171	+0.05%	2,200	107億3255万	-0.23%	55.32	13.15
05/16	2,171	2,171	2,167	2,170	-0.18%	9,300	107億2761万	-0.28%	55.3	13.15
05/15	2,176	2,176	2,171	2,174	-0.09%	5,300	107億4738万	-0.09%	55.4	13.17
05/13	2,176	2,177	2,176	2,176	0%	2,400	107億5727万	0%	55.45	13.18
05/12	2,176	2,180	2,176	2,176	0%	20,700	107億5727万	0%	55.45	13.18
05/09	2,177	2,178	2,176	2,176	-0.05%	4,000	107億5727万	0%	55.45	13.18
05/08	2,176	2,177	2,176	2,177	0%	4,500	107億6221万	+0.05%	55.47	13.19
05/07	2,177	2,177	2,177	2,177	-0.05%	10,200	107億6221万	+0.05%	55.47	13.19
05/02	2,177	2,178	2,177	2,178	+0.05%	700	107億6716万	+0.09%	55.5	13.19
05/01	2,176	2,178	2,176	2,177	+0.05%	2,700	107億6221万	+0.05%	55.47	13.19
04/30	2,177	2,178	2,176	2,176	-0.09%	6,500	107億5727万	+0.05%	55.45	13.18
04/28	2,177	2,178	2,177	2,178	+0.05%	8,100	107億6716万	+0.14%	55.5	13.19
04/25	2,178	2,179	2,177	2,177	0%	4,900	107億6221万	+0.09%	55.47	13.19
04/24	2,179	2,179	2,177	2,177	0%	17,500	107億6221万	+0.09%	55.47	13.19
04/23	2,179	2,179	2,176	2,177	+0.05%	7,400	107億6221万	+0.14%	55.47	13.19
04/22	2,176	2,177	2,176	2,176	-0.05%	8,000	107億5727万	+0.09%	55.45	13.18
04/21	2,177	2,179	2,176	2,177	+0.05%	6,100	107億6221万	+0.55%	55.47	13.19
04/18	2,179	2,179	2,176	2,176	0%	10,500	107億5727万	+1.73%	55.45	13.18
04/17	2,179	2,182	2,176	2,176	0%	15,100	107億5727万	+3.03%	55.45	13.18
04/16	2,176	2,209	2,176	2,176	-0.09%	74,800	107億5727万	+4.31%	55.45	13.18
04/15	2,176	2,178	2,176	2,178	0%	22,800	107億6716万	+5.78%	55.5	13.19
04/14	2,178	2,178	2,176	2,178	+0.09%	12,800	107億6716万	+7.19%	55.5	13.19
04/11	2,175	2,178	2,175	2,176	0%	15,400	107億5727万	+8.47%	55.45	13.18
04/10	2,177	2,178	2,175	2,176	+0.05%	19,200	107億5727万	+9.9%	55.45	13.18
04/09	2,174	2,177	2,174	2,175	+0.05%	11,800	107億5233万	+11.42%	55.42	13.18
04/08	2,175	2,177	2,174	2,174	+0.05%	23,100	107億4738万	+12.99%	55.4	13.17
04/07	2,174	2,175	2,173	2,173	-0.09%	49,700	107億4244万	+14.67%	55.37	13.16
04/04	2,174	2,176	2,174	2,175	+0.05%	39,900	107億5233万	+16.5%	55.42	13.18
04/03	2,174	2,176	2,174	2,174	0%	23,400	107億4738万	+18.09%	55.4	13.17
04/02	2,175	2,175	2,174	2,174	-0.05%	16,200	107億4738万	+19.78%	55.4	13.17
04/01	2,175	2,175	2,173	2,175	+0.09%	22,700	107億5233万	+21.71%	55.42	13.18
03/31	2,174	2,175	2,173	2,173	0%	42,000	107億4244万	+23.61%	55.37	13.16
03/28	2,173	2,175	2,173	2,173	0%	44,200	107億4244万	+25.61%	55.37	13.16
03/27	2,173	2,175	2,173	2,173	+0.05%	49,600	107億4244万	+27.82%	55.37	13.16
03/26	2,173	2,174	2,172	2,172	+0.05%	30,300	107億3749万	+30.06%	55.35	13.16
03/25	2,172	2,175	2,171	2,171	0%	74,900	107億3255万	+32.46%	55.32	13.15
03/24	2,172	2,173	2,171	2,171	0%	112,500	107億3255万	+35.18%	55.32	13.15
03/21	2,171	2,172	2,171	2,171	0%	42,200	107億3255万	+37.93%	55.32	13.15
03/19	2,171	2,172	2,171	2,171	0%	67,200	107億3255万	+40.88%	55.32	13.15
03/18	2,174	2,179	2,170	2,171	+12.08%	517,900	107億3255万	+43.97%	55.32	13.15
03/17	1,937	1,937	1,937	1,937	+26.02%	3,800	95億7575万	+31.59%	49.36	11.73
03/14	1,504	1,537	1,490	1,537	+2.06%	20,100	75億9831万	+6.29%	39.17	9.31
03/13	1,530	1,530	1,502	1,506	-1.18%	14,600	74億4506万	+4.87%	38.38	9.12
03/12	1,502	1,533	1,502	1,524	+1.8%	11,600	75億3404万	+6.87%	38.84	9.23
03/11	1,495	1,520	1,464	1,497	-0.2%	18,500	74億56万	+5.8%	38.15	9.07
03/10	1,550	1,550	1,488	1,500	-1.96%	23,200	74億1540万	+6.69%	38.22	9.09
03/07	1,520	1,545	1,500	1,530	-0.33%	12,100	75億6370万	+9.68%	38.99	9.27
03/06	1,483	1,536	1,483	1,535	+4.42%	12,500	75億8842万	+10.83%	39.12	9.3
03/05	1,462	1,500	1,459	1,470	+0.48%	14,700	72億6709万	+6.68%	37.46	8.91
03/04	1,485	1,485	1,445	1,463	+0.55%	13,800	72億3248万	+6.63%	37.28	8.86
03/03	1,516	1,530	1,451	1,455	-2.15%	17,000	71億9293万	+6.52%	37.08	8.81
02/28	1,502	1,533	1,463	1,487	-1.33%	24,300	73億5113万	+9.42%	37.89	9.01
02/27	1,536	1,611	1,486	1,507	-0.99%	39,300	74億5000万	+11.55%	38.4	9.13
02/26	1,490	1,538	1,489	1,522	+2.56%	28,200	75億2415万	+13.41%	38.78	9.22

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
2023年 1月期	2,463 4,925 2/14	735 1,470 6/20	13,290,800 6,645,400 2/14	87.7	26.18	14.73	4.4	119億6184万	36億3354万	35.97倍 1/31
2024年 1月期	1,136 3/17	925 12/25 8/16	58,100 1/16	25.34	20.63	5.81	4.73	56億1592万	45億7283万	22.57倍 1/31
2025年 1月期	1,400 1/28	841 8/6	278,400 3/8	35.68	21.43	7.39	4.44	69億2104万	41億5756万	32.26倍 1/31

4267 ライトワークス

PER

2025/02/26～2025/07/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート