- 4391
- 2026/09/28
- 時価
- 37億円
- PER 予
- 12.88倍
- 2019年以降
- 10.17-87.32倍
（2019-2026年） - PBR
- 1.51倍
- 2019年以降
- 1.33-13.38倍
（2019-2026年） - 配当 予
- 1.67%
- ROE 予
- 11.74%
- ROA 予
- 9.83%
- 資料
- Link
- CSV,JSON
ロジザード（4391）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,135
- 始値
- 1,135
- 高値
- 1,140
- 安値
- 1,135
- 終値 +0.26%
- 1,138
- 出来高 +10%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.53%
1,132 - 株価（25日）
移動平均値 - -0.26%
1,141 - 出来高（5日）
移動平均値 - -0.9%
2,220
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,135 | 1,140 | 1,135 | 1,138 | +0.26% | 2,200 | - | -0.26% | - | - |
| 09/25 | 1,132 | 1,141 | 1,132 | 1,135 | -0.53% | 2,000 | - | -0.44% | - | - |
| 09/24 | 1,125 | 1,141 | 1,125 | 1,141 | +1.42% | 800 | - | +0.09% | - | - |
| 09/18 | 1,135 | 1,135 | 1,125 | 1,125 | +0.27% | 1,200 | - | -1.23% | - | - |
| 09/17 | 1,133 | 1,133 | 1,120 | 1,122 | -0.97% | 4,900 | - | -1.49% | - | - |
| 09/16 | 1,131 | 1,133 | 1,131 | 1,133 | +0.27% | 400 | - | -0.53% | - | - |
| 09/15 | 1,136 | 1,140 | 1,129 | 1,130 | -0.62% | 3,100 | - | -0.96% | - | - |
| 09/14 | 1,138 | 1,144 | 1,137 | 1,137 | -1.04% | 1,300 | - | -0.44% | - | - |
| 09/11 | 1,133 | 1,153 | 1,133 | 1,149 | -1.2% | 4,000 | - | +0.61% | - | - |
| 09/10 | 1,156 | 1,163 | 1,143 | 1,163 | 0% | 7,600 | - | +1.93% | - | - |
| 09/09 | 1,168 | 1,168 | 1,156 | 1,163 | +0.61% | 3,300 | - | +2.02% | - | - |
| 09/08 | 1,150 | 1,164 | 1,150 | 1,156 | +0.35% | 6,100 | - | +1.4% | - | - |
| 09/07 | 1,155 | 1,155 | 1,151 | 1,152 | -0.26% | 2,700 | - | +1.14% | - | - |
| 09/04 | 1,155 | 1,166 | 1,155 | 1,155 | 0% | 900 | - | +1.49% | - | - |
| 09/03 | 1,137 | 1,155 | 1,137 | 1,155 | -0.52% | 1,100 | - | +1.49% | - | - |
| 09/02 | 1,160 | 1,167 | 1,150 | 1,161 | +0.09% | 4,700 | - | +1.93% | - | - |
| 09/01 | 1,160 | 1,161 | 1,154 | 1,160 | 0% | 2,700 | - | +1.84% | - | - |
| 08/31 | 1,127 | 1,165 | 1,127 | 1,160 | +1.93% | 7,600 | - | +1.84% | - | - |
| 08/28 | 1,123 | 1,140 | 1,123 | 1,138 | +1.34% | 2,400 | - | -0.09% | - | - |
| 08/27 | 1,121 | 1,130 | 1,121 | 1,123 | +0.27% | 6,700 | - | -1.49% | - | - |
| 08/26 | 1,123 | 1,123 | 1,120 | 1,120 | -0.27% | 700 | - | -2.01% | - | - |
| 08/25 | 1,124 | 1,126 | 1,120 | 1,123 | -0.09% | 1,700 | - | -1.84% | - | - |
| 08/24 | 1,113 | 1,129 | 1,113 | 1,124 | -0.44% | 3,100 | - | -1.66% | - | - |
| 08/21 | 1,126 | 1,129 | 1,115 | 1,129 | +0.27% | 5,100 | - | -1.22% | - | - |
| 08/20 | 1,129 | 1,129 | 1,122 | 1,126 | -0.27% | 2,100 | - | -1.57% | - | - |
| 08/19 | 1,118 | 1,129 | 1,115 | 1,129 | +1.35% | 9,400 | - | -1.66% | - | - |
| 08/18 | 1,117 | 1,120 | 1,114 | 1,114 | -0.18% | 3,300 | - | -2.88% | - | - |
| 08/17 | 1,130 | 1,132 | 1,116 | 1,116 | -1.41% | 2,300 | - | -2.7% | - | - |
| 08/14 | 1,122 | 1,156 | 1,114 | 1,132 | +0.62% | 5,000 | - | -1.22% | - | - |
| 08/13 | 1,132 | 1,133 | 1,112 | 1,125 | -5.3% | 15,200 | - | -1.75% | - | - |
| 08/12 | 1,153 | 1,188 | 1,144 | 1,188 | +3.04% | 10,100 | - | +3.94% | - | - |
| 08/10 | 1,133 | 1,154 | 1,131 | 1,153 | +1.14% | 1,900 | - | +1.14% | - | - |
| 08/07 | 1,130 | 1,145 | 1,130 | 1,140 | +0.88% | 2,900 | - | +0.18% | - | - |
| 08/06 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 1,600 | - | -0.53% | - | - |
| 08/05 | 1,140 | 1,141 | 1,140 | 1,140 | 0% | 700 | - | +0.53% | - | - |
| 08/04 | 1,126 | 1,149 | 1,126 | 1,140 | -0.09% | 2,200 | - | +0.71% | - | - |
| 08/03 | 1,137 | 1,151 | 1,133 | 1,141 | +0.09% | 1,600 | - | +0.88% | - | - |
| 07/31 | 1,150 | 1,169 | 1,140 | 1,140 | -0.78% | 900 | - | +0.97% | - | - |
| 07/30 | 1,143 | 1,175 | 1,143 | 1,149 | -1.29% | 1,900 | - | +2.04% | - | - |
| 07/29 | 1,148 | 1,164 | 1,142 | 1,164 | -0.43% | 3,600 | - | +3.56% | - | - |
| 07/28 | 1,169 | 1,169 | 1,136 | 1,169 | -0.26% | 1,700 | - | +4.28% | - | - |
| 07/27 | 1,157 | 1,172 | 1,156 | 1,172 | +1.3% | 1,800 | - | +4.83% | - | - |
| 07/24 | 1,145 | 1,170 | 1,129 | 1,157 | +0.09% | 5,000 | - | +3.77% | - | - |
| 07/23 | 1,167 | 1,186 | 1,130 | 1,156 | -3.18% | 9,100 | - | +3.86% | - | - |
| 07/22 | 1,119 | 1,196 | 1,119 | 1,194 | +4.01% | 15,500 | - | +7.57% | - | - |
| 07/21 | 1,102 | 1,148 | 1,102 | 1,148 | +4.17% | 5,600 | - | +3.8% | - | - |
| 07/17 | 1,113 | 1,120 | 1,091 | 1,102 | -0.81% | 10,500 | - | -0.27% | - | - |
| 07/16 | 1,180 | 1,180 | 1,100 | 1,111 | -4.88% | 22,300 | - | +0.54% | - | - |
| 07/15 | 1,182 | 1,192 | 1,160 | 1,168 | -3.63% | 10,900 | - | +5.8% | - | - |
| 07/14 | 1,113 | 1,288 | 1,113 | 1,212 | +8.21% | 53,000 | - | +9.98% | - | - |
| 07/13 | 1,095 | 1,131 | 1,080 | 1,120 | +1.73% | 5,700 | - | +2% | - | - |
| 07/10 | 1,102 | 1,106 | 1,101 | 1,101 | +0.09% | 1,100 | - | +0.36% | - | - |
| 07/09 | 1,104 | 1,104 | 1,098 | 1,100 | -0.36% | 1,100 | - | +0.27% | - | - |
| 07/08 | 1,087 | 1,104 | 1,082 | 1,104 | +1.56% | 500 | - | +0.73% | - | - |
| 07/07 | 1,105 | 1,105 | 1,086 | 1,087 | -1.63% | 800 | - | -0.73% | - | - |
| 07/06 | 1,099 | 1,105 | 1,082 | 1,105 | +0.82% | 3,200 | - | +0.73% | - | - |
| 07/03 | 1,095 | 1,096 | 1,073 | 1,096 | -0.18% | 2,000 | - | 0% | - | - |
| 07/02 | 1,089 | 1,098 | 1,080 | 1,098 | +2.14% | 1,900 | - | +0.18% | - | - |
| 07/01 | 1,100 | 1,100 | 1,065 | 1,075 | -2.54% | 2,400 | - | -1.92% | - | - |
| 06/30 | 1,090 | 1,103 | 1,076 | 1,103 | +0.82% | 2,300 | - | +0.55% | - | - |
| 06/29 | 1,069 | 1,094 | 1,069 | 1,094 | 0% | 1,600 | - | -0.18% | - | - |
| 06/26 | 1,082 | 1,094 | 1,078 | 1,094 | +1.11% | 1,400 | - | -0.18% | - | - |
| 06/25 | 1,077 | 1,094 | 1,077 | 1,082 | -0.28% | 1,900 | - | -1.37% | - | - |
| 06/24 | 1,093 | 1,094 | 1,075 | 1,085 | -0.82% | 1,200 | - | -1.18% | - | - |
| 06/23 | 1,094 | 1,094 | 1,094 | 1,094 | 0% | 400 | - | -0.27% | - | - |
| 06/22 | 1,077 | 1,095 | 1,072 | 1,094 | -0.09% | 3,300 | - | -0.18% | - | - |
| 06/19 | 1,090 | 1,095 | 1,082 | 1,095 | -0.18% | 2,800 | - | 0% | - | - |
| 06/18 | 1,093 | 1,097 | 1,093 | 1,097 | -0.18% | 1,500 | - | +0.27% | - | - |
| 06/17 | 1,091 | 1,118 | 1,091 | 1,099 | +0.73% | 2,600 | - | +0.55% | - | - |
| 06/16 | 1,111 | 1,111 | 1,091 | 1,091 | -1.98% | 1,900 | - | -0.09% | - | - |
| 06/15 | 1,100 | 1,122 | 1,100 | 1,113 | +1.55% | 4,000 | - | +2.02% | - | - |
| 06/12 | 1,098 | 1,098 | 1,089 | 1,096 | -0.81% | 1,500 | - | +0.46% | - | - |
| 06/11 | 1,110 | 1,110 | 1,088 | 1,105 | -0.45% | 2,600 | - | +1.28% | - | - |
| 06/10 | 1,117 | 1,117 | 1,093 | 1,110 | -0.63% | 2,600 | - | +1.74% | - | - |
| 06/09 | 1,082 | 1,117 | 1,069 | 1,117 | +3.23% | 2,500 | - | +2.38% | - | - |
| 06/08 | 1,107 | 1,108 | 1,081 | 1,082 | -2.79% | 5,600 | - | -0.73% | - | - |
| 06/05 | 1,073 | 1,113 | 1,072 | 1,113 | +3.82% | 2,900 | - | +1.92% | - | - |
| 06/04 | 1,076 | 1,106 | 1,072 | 1,072 | -1.56% | 4,200 | - | -1.92% | - | - |
| 06/03 | 1,119 | 1,119 | 1,081 | 1,089 | -2.77% | 4,000 | - | -0.64% | - | - |
| 06/02 | 1,072 | 1,120 | 1,072 | 1,120 | +3.61% | 6,900 | - | +2% | - | - |
| 06/01 | 1,094 | 1,099 | 1,079 | 1,081 | -1.28% | 4,700 | - | -1.73% | - | - |
| 05/29 | 1,110 | 1,120 | 1,085 | 1,095 | -1.35% | 2,800 | - | -0.82% | - | - |
| 05/28 | 1,108 | 1,114 | 1,105 | 1,110 | +2.02% | 3,700 | - | +0.27% | - | - |
| 05/27 | 1,069 | 1,091 | 1,069 | 1,088 | +0.65% | 5,900 | - | -1.81% | - | - |
| 05/26 | 1,071 | 1,099 | 1,071 | 1,081 | -1.73% | 5,000 | - | -2.61% | - | - |
| 05/25 | 1,117 | 1,120 | 1,083 | 1,100 | -0.9% | 6,400 | - | -0.9% | - | - |
| 05/22 | 1,100 | 1,116 | 1,100 | 1,110 | +0.45% | 3,300 | - | -0.09% | - | - |
| 05/21 | 1,059 | 1,110 | 1,059 | 1,105 | +4.44% | 6,300 | - | -0.45% | - | - |
| 05/20 | 1,061 | 1,077 | 1,044 | 1,058 | -2.04% | 11,000 | - | -4.68% | - | - |
| 05/19 | 1,062 | 1,080 | 1,061 | 1,080 | +1.69% | 12,100 | - | -2.7% | - | - |
| 05/18 | 1,080 | 1,084 | 1,062 | 1,062 | -0.75% | 8,500 | - | -4.24% | - | - |
| 05/15 | 1,061 | 1,091 | 1,059 | 1,070 | -0.65% | 7,900 | - | -3.43% | - | - |
| 05/14 | 1,067 | 1,078 | 1,061 | 1,077 | +0.94% | 5,000 | - | -2.71% | - | - |
| 05/13 | 1,077 | 1,077 | 1,060 | 1,067 | -0.93% | 4,400 | - | -3.53% | - | - |
| 05/12 | 1,094 | 1,094 | 1,075 | 1,077 | -2.18% | 6,100 | - | -2.53% | - | - |
| 05/11 | 1,101 | 1,103 | 1,087 | 1,101 | -0.63% | 11,200 | - | -0.18% | - | - |
| 05/08 | 1,093 | 1,110 | 1,093 | 1,108 | +0.45% | 2,300 | - | +0.64% | - | - |
| 05/07 | 1,100 | 1,110 | 1,093 | 1,103 | +0.27% | 3,800 | - | +0.46% | - | - |
| 05/01 | 1,103 | 1,109 | 1,070 | 1,100 | -0.27% | 8,300 | - | +0.36% | - | - |
| 04/30 | 1,130 | 1,130 | 1,094 | 1,103 | -2.39% | 10,500 | - | +0.73% | - | - |
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 | |
| 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 | +52.21% 1/8 | -26.6% 5/14 |
| 2020年 6月期 | 2,884 7/19 | 850 3/23 | 161,300 8/13 | 91億8842万 | 27億6930万 | +33.84% 5/18 | -35.92% 3/23 |
| 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 | +25.67% 2/17 | -24.97% 5/17 |
| 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 | +17.08% 10/29 | -21.07% 2/24 |
| 2023年 6月期 | 1,249 8/9 | 800 12/29 | 146,800 8/15 | 40億8735万 | 26億1800万 | +11.42% 6/21 | -14.05% 9/2 |
| 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 | +39.02% 10/11 | -23.48% 2/16 |
| 2025年 6月期 | 1,461 10/18 | 894 8/5 | 262,400 4/15 | 48億815万 | 29億4215万 | +16.46% 10/18 | -31.71% 8/5 |
| 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 | +22.4% 8/15 | -8.17% 2/17 |
| 最新 | 1,138 2026/9/28 | 2,200 | 37億5653万 | -0.26% 1,141 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -60%（0.4倍）
- 2023/12/29 vs 2022/12/30
- 113%（2.13倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
800円（2022/12/29） - 42%（1.42倍）
1,138円（9/28）
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。
