ロジザード（4391）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,116
- 始値
- 1,117
- 高値
- 1,120
- 安値
- 1,114
- 終値 -0.18%
- 1,114
- 出来高 +43.48%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -1.85%
1,135 - 株価（25日）
移動平均値 - -2.88%
1,147 - 出来高（5日）
移動平均値 - -54.04%
7,180
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 1,117 | 1,120 | 1,114 | 1,114 | -0.18% | 3,300 | 36億7397万 | -2.88% | 12.61 | 1.48 |
| 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 |
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 | 1,114 2026/8/18 | 3,300 | 36億7731万 | -2.88% 1,147 | |||
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）
- 2026/08/18 vs 2025/12/30
- 0%（1倍）
- 過去安値
800円（2022/12/29） - 39%（1.39倍）
1,114円（8/18）
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。
