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
08/17	1,130	1,132	1,116	1,116	-1.41%	2,300	36億8056万	-2.7%	12.63	1.48
08/14	1,122	1,156	1,114	1,132	+0.62%	5,000	37億3333万	-1.22%	12.82	1.5
08/13	1,132	1,133	1,112	1,125	-5.3%	15,200	37億1025万	-1.75%	12.74	1.5
08/12	1,153	1,188	1,144	1,188	+3.04%	10,100	39億1802万	+3.94%	13.45	1.58
08/10	1,133	1,154	1,131	1,153	+1.14%	1,900	38億259万	+1.14%	13.05	1.53
08/07	1,130	1,145	1,130	1,140	+0.88%	2,900	37億5972万	+0.18%	12.91	1.51
08/06	1,140	1,150	1,130	1,130	-0.88%	1,600	37億2674万	-0.53%	12.79	1.5
08/05	1,140	1,141	1,140	1,140	0%	700	37億5972万	+0.53%	12.91	1.51
08/04	1,126	1,149	1,126	1,140	-0.09%	2,200	37億5972万	+0.71%	12.91	1.51
08/03	1,137	1,151	1,133	1,141	+0.09%	1,600	37億6301万	+0.88%	12.92	1.52
07/31	1,150	1,169	1,140	1,140	-0.78%	900	37億5972万	+0.97%	12.91	1.51
07/30	1,143	1,175	1,143	1,149	-1.29%	1,900	37億8940万	+2.04%	13.01	1.53
07/29	1,148	1,164	1,142	1,164	-0.43%	3,600	38億3887万	+3.56%	13.18	1.55
07/28	1,169	1,169	1,136	1,169	-0.26%	1,700	38億5536万	+4.28%	13.23	1.55
07/27	1,157	1,172	1,156	1,172	+1.3%	1,800	38億6525万	+4.83%	13.27	1.56
07/24	1,145	1,170	1,129	1,157	+0.09%	5,000	38億1578万	+3.77%	13.1	1.54
07/23	1,167	1,186	1,130	1,156	-3.18%	9,100	38億1248万	+3.86%	13.09	1.54
07/22	1,119	1,196	1,119	1,194	+4.01%	15,500	39億3781万	+7.57%	13.52	1.59
07/21	1,102	1,148	1,102	1,148	+4.17%	5,600	37億8610万	+3.8%	13	1.53
07/17	1,113	1,120	1,091	1,102	-0.81%	10,500	36億3439万	-0.27%	12.48	1.46
07/16	1,180	1,180	1,100	1,111	-4.88%	22,300	36億6407万	+0.54%	12.58	1.48
07/15	1,182	1,192	1,160	1,168	-3.63%	10,900	38億5206万	+5.8%	13.22	1.55
07/14	1,113	1,288	1,113	1,212	+8.21%	53,000	39億9717万	+9.98%	13.72	1.61
07/13	1,095	1,131	1,080	1,120	+1.73%	5,700	36億9376万	+2%	12.68	1.49
07/10	1,102	1,106	1,101	1,101	+0.09%	1,100	36億3109万	+0.36%	12.46	1.46
07/09	1,104	1,104	1,098	1,100	-0.36%	1,100	36億2780万	+0.27%	12.45	1.46
07/08	1,087	1,104	1,082	1,104	+1.56%	500	36億4099万	+0.73%	12.5	1.47
07/07	1,105	1,105	1,086	1,087	-1.63%	800	35億8492万	-0.73%	12.31	1.44
07/06	1,099	1,105	1,082	1,105	+0.82%	3,200	36億4429万	+0.73%	12.51	1.47
07/03	1,095	1,096	1,073	1,096	-0.18%	2,000	36億1460万	0%	12.41	1.46
07/02	1,089	1,098	1,080	1,098	+2.14%	1,900	36億2120万	+0.18%	12.43	1.46
07/01	1,100	1,100	1,065	1,075	-2.54%	2,400	35億4535万	-1.92%	12.17	1.43
06/30	1,090	1,103	1,076	1,103	+0.82%	2,300	36億3769万	+0.55%	11.9	1.46
06/29	1,069	1,094	1,069	1,094	0%	1,600	36億801万	-0.18%	11.8	1.45
06/26	1,082	1,094	1,078	1,094	+1.11%	1,400	36億801万	-0.18%	11.8	1.45
06/25	1,077	1,094	1,077	1,082	-0.28%	1,900	35億6843万	-1.37%	11.67	1.44
06/24	1,093	1,094	1,075	1,085	-0.82%	1,200	35億7833万	-1.18%	11.7	1.44
06/23	1,094	1,094	1,094	1,094	0%	400	36億801万	-0.27%	11.8	1.45
06/22	1,077	1,095	1,072	1,094	-0.09%	3,300	36億801万	-0.18%	11.8	1.45
06/19	1,090	1,095	1,082	1,095	-0.18%	2,800	36億1131万	0%	11.81	1.45
06/18	1,093	1,097	1,093	1,097	-0.18%	1,500	36億1790万	+0.27%	11.83	1.46
06/17	1,091	1,118	1,091	1,099	+0.73%	2,600	36億2450万	+0.55%	11.85	1.46
06/16	1,111	1,111	1,091	1,091	-1.98%	1,900	35億9811万	-0.09%	11.77	1.45
06/15	1,100	1,122	1,100	1,113	+1.55%	4,000	36億7067万	+2.02%	12.01	1.48
06/12	1,098	1,098	1,089	1,096	-0.81%	1,500	36億1460万	+0.46%	11.82	1.46
06/11	1,110	1,110	1,088	1,105	-0.45%	2,600	36億4429万	+1.28%	11.92	1.47
06/10	1,117	1,117	1,093	1,110	-0.63%	2,600	36億6078万	+1.74%	11.97	1.47
06/09	1,082	1,117	1,069	1,117	+3.23%	2,500	36億8386万	+2.38%	12.05	1.48
06/08	1,107	1,108	1,081	1,082	-2.79%	5,600	35億6843万	-0.73%	11.67	1.44
06/05	1,073	1,113	1,072	1,113	+3.82%	2,900	36億7067万	+1.92%	12.01	1.48
06/04	1,076	1,106	1,072	1,072	-1.56%	4,200	35億3545万	-1.92%	11.56	1.42
06/03	1,119	1,119	1,081	1,089	-2.77%	4,000	35億9152万	-0.64%	11.75	1.45
06/02	1,072	1,120	1,072	1,120	+3.61%	6,900	36億9376万	+2%	12.08	1.49
06/01	1,094	1,099	1,079	1,081	-1.28%	4,700	35億6513万	-1.73%	11.66	1.44
05/29	1,110	1,120	1,085	1,095	-1.35%	2,800	36億1131万	-0.82%	11.81	1.45
05/28	1,108	1,114	1,105	1,110	+2.02%	3,700	36億6078万	+0.27%	11.97	1.47
05/27	1,069	1,091	1,069	1,088	+0.65%	5,900	35億8822万	-1.81%	11.74	1.44
05/26	1,071	1,099	1,071	1,081	-1.73%	5,000	35億6513万	-2.61%	11.66	1.44
05/25	1,117	1,120	1,083	1,100	-0.9%	6,400	36億2780万	-0.9%	11.87	1.46
05/22	1,100	1,116	1,100	1,110	+0.45%	3,300	36億6078万	-0.09%	11.97	1.47
05/21	1,059	1,110	1,059	1,105	+4.44%	6,300	36億4429万	-0.45%	11.92	1.47
05/20	1,061	1,077	1,044	1,058	-2.04%	11,000	34億8928万	-4.68%	11.41	1.4
05/19	1,062	1,080	1,061	1,080	+1.69%	12,100	35億6184万	-2.7%	11.65	1.43
05/18	1,080	1,084	1,062	1,062	-0.75%	8,500	35億247万	-4.24%	11.46	1.41
05/15	1,061	1,091	1,059	1,070	-0.65%	7,900	35億2886万	-3.43%	11.54	1.42
05/14	1,067	1,078	1,061	1,077	+0.94%	5,000	35億5194万	-2.71%	11.62	1.43
05/13	1,077	1,077	1,060	1,067	-0.93%	4,400	35億1896万	-3.53%	11.51	1.42
05/12	1,094	1,094	1,075	1,077	-2.18%	6,100	35億5194万	-2.53%	11.62	1.43
05/11	1,101	1,103	1,087	1,101	-0.63%	11,200	36億3109万	-0.18%	11.88	1.46
05/08	1,093	1,110	1,093	1,108	+0.45%	2,300	36億5418万	+0.64%	11.95	1.47
05/07	1,100	1,110	1,093	1,103	+0.27%	3,800	36億3769万	+0.46%	11.9	1.46
05/01	1,103	1,109	1,070	1,100	-0.27%	8,300	36億2780万	+0.36%	11.87	1.46
04/30	1,130	1,130	1,094	1,103	-2.39%	10,500	36億3769万	+0.73%	11.9	1.46
04/28	1,113	1,134	1,111	1,130	-0.79%	8,900	37億2674万	+3.29%	12.19	1.5
04/27	1,155	1,155	1,123	1,139	-1.64%	10,900	37億5642万	+4.3%	12.29	1.51
04/24	1,119	1,158	1,068	1,158	+2.84%	22,300	38億1908万	+6.34%	12.49	1.54
04/23	1,171	1,171	1,115	1,126	-4.25%	10,100	37億1354万	+3.68%	12.15	1.5
04/22	1,177	1,185	1,151	1,176	-0.17%	8,000	38億7844万	+8.49%	12.69	1.56
04/21	1,154	1,178	1,152	1,178	+1.2%	7,300	38億8504万	+9.07%	12.71	1.56
04/20	1,135	1,184	1,121	1,164	+2.56%	20,500	38億3887万	+8.28%	12.56	1.55
04/17	1,116	1,135	1,108	1,135	+0.44%	14,900	37億4323万	+5.98%	12.24	1.51
04/16	1,096	1,131	1,091	1,130	+3.1%	20,500	37億2674万	+5.81%	12.19	1.5
04/15	1,125	1,125	1,079	1,096	-1.62%	21,000	36億1460万	+2.81%	11.82	1.46
04/14	1,081	1,115	1,064	1,114	+0.91%	52,200	36億7397万	+4.7%	12.02	1.48
04/13	1,074	1,116	1,049	1,104	+1.85%	46,000	36億4099万	+4.05%	11.91	1.47
04/10	1,050	1,090	1,039	1,084	+2.55%	35,400	35億7503万	+2.36%	11.69	1.44
04/09	1,048	1,062	1,043	1,057	-0.75%	10,100	34億8598万	-0.19%	11.4	1.4
04/08	1,055	1,065	1,040	1,065	+1.53%	16,500	35億1237万	+0.76%	11.49	1.41
04/07	1,048	1,050	1,035	1,049	+0.38%	5,200	34億5960万	-0.76%	11.32	1.39
04/06	1,047	1,047	1,035	1,045	+0.1%	12,800	34億4641万	-1.23%	11.27	1.39
04/03	1,040	1,055	1,030	1,044	+0.58%	11,400	34億4311万	-1.42%	11.26	1.39
04/02	1,036	1,045	1,034	1,038	+0.19%	8,300	34億2332万	-2.08%	11.2	1.38
04/01	1,039	1,040	1,024	1,036	-0.19%	4,200	34億1672万	-2.36%	11.18	1.38
03/31	1,017	1,059	1,017	1,038	-0.1%	7,300	34億2332万	-2.26%	11.2	1.43
03/30	1,010	1,040	1,010	1,039	-1.05%	6,200	34億2662万	-2.26%	11.21	1.43
03/27	1,066	1,071	1,033	1,050	-2.96%	8,400	34億6290万	-1.32%	11.33	1.44
03/26	1,060	1,086	1,060	1,082	+0.37%	4,000	35億6843万	+1.79%	11.67	1.49
03/25	1,073	1,080	1,064	1,078	+1.41%	1,900	35億5524万	+1.6%	11.63	1.48
03/24	1,086	1,086	1,063	1,063	-1.02%	1,200	35億577万	+0.38%	11.47	1.46
03/23	1,081	1,081	1,059	1,074	-0.65%	3,800	35億4205万	+1.32%	11.59	1.48

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
2019年 6月期	4,380 1/21	1,512 10/30	3,568,800 7/9	139億5468万	48億1723万	72億5125万 6/28
2020年 6月期	2,884 7/19	850 3/23	161,300 8/13	91億8842万	27億6930万	61億3149万 6/30
2021年 6月期	2,942 3/23	1,425 11/2	730,000 2/16	96億121万	46億4835万	62億39万 6/30
2022年 6月期	2,598 11/1	1,016 6/17	109,500 8/16	84億8117万	33億2384万	35億3090万 6/30
2023年 6月期	1,249 8/9	800 12/29	146,800 8/15	40億8735万	26億1800万	29億6541万 6/30
2024年 6月期	1,984 1/25	896 8/16	3,702,900 9/29	65億2934万	29億3798万	43億8916万 6/28
2025年 6月期	1,461 10/18	894 8/5	262,400 4/15	48億815万	29億4215万	39億9508万 6/30
2026年 6月期	1,633 8/15	1,010 3/30	424,300 8/18	53億8155万	33億3098万	35億9627万 6/30
最新	1,116 2026/8/17		2,300	36億8391万

ロジザード（4391）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート