株価チャート

株価

3/6

前日 (3/5): 1,063
始値: 1,063
高値: 1,063
安値: 1,061
終値 -0.19%: 1,061
出来高 -43.9%: 2,300

乖離率

株価（5日） 移動平均値: +0.47%
1,056
株価（25日） 移動平均値: -1.49%
1,077
出来高（5日） 移動平均値: -62.3%
6,100

2025/10/07～2026/03/06

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
03/06	1,063	1,063	1,061	1,061	-0.19%	2,300	34億9917万	-1.49%	13.4	1.52
03/05	1,040	1,067	1,040	1,063	+4.01%	4,100	35億577万	-1.67%	13.42	1.52
03/04	1,063	1,069	1,015	1,022	-3.95%	8,400	33億7055万	-5.72%	12.91	1.46
03/03	1,059	1,076	1,058	1,064	-0.56%	9,800	35億907万	-2.3%	13.44	1.52
03/02	1,058	1,080	1,054	1,070	+0.47%	5,900	35億2886万	-2.01%	13.51	1.53
02/27	1,072	1,083	1,058	1,065	-0.28%	7,200	35億1237万	-2.83%	13.45	1.52
02/26	1,063	1,070	1,053	1,068	+0.47%	4,300	35億2226万	-2.82%	13.49	1.53
02/25	1,087	1,096	1,060	1,063	-1.12%	8,000	35億577万	-3.54%	13.42	1.52
02/24	1,060	1,080	1,060	1,075	+1.42%	8,500	35億4535万	-2.71%	13.58	1.54
02/20	1,045	1,060	1,025	1,060	+1.05%	18,700	34億9588万	-4.33%	13.39	1.52
02/19	1,037	1,070	1,037	1,049	+1.55%	10,700	34億5960万	-5.58%	13.25	1.5
02/18	1,011	1,035	1,011	1,033	+0.68%	10,900	34億683万	-7.27%	13.04	1.48
02/17	1,041	1,041	1,016	1,026	-1.72%	9,900	33億8374万	-8.15%	12.96	1.47
02/16	1,069	1,069	1,027	1,044	-3.69%	17,700	34億4311万	-6.87%	13.18	1.49
02/13	1,082	1,084	1,062	1,084	-1.99%	17,400	35億7503万	-3.56%	13.69	1.55
02/12	1,115	1,115	1,085	1,106	+0.64%	10,400	36億4758万	-1.6%	13.97	1.58
02/10	1,083	1,099	1,082	1,099	+0.37%	6,700	36億2450万	-2.31%	13.88	1.57
02/09	1,108	1,108	1,086	1,095	0%	7,600	36億1131万	-2.67%	13.83	1.57
02/06	1,095	1,100	1,080	1,095	0%	8,300	36億1131万	-2.75%	13.83	1.57
02/05	1,114	1,120	1,090	1,095	-1.35%	14,300	36億1131万	-2.75%	13.83	1.57
02/04	1,127	1,127	1,100	1,110	-0.8%	8,200	36億6078万	-1.51%	14.02	1.59
02/03	1,126	1,126	1,119	1,119	-0.62%	300	36億9046万	-0.71%	14.13	1.6
02/02	1,116	1,126	1,116	1,126	+0.81%	2,700	37億1354万	-0.09%	14.22	1.61
01/30	1,127	1,127	1,111	1,117	-0.98%	5,000	36億8386万	-0.89%	14.11	1.6
01/29	1,142	1,142	1,125	1,128	-1.05%	800	37億2014万	0%	14.24	1.61
01/28	1,147	1,147	1,140	1,140	-0.18%	400	37億5972万	+1.15%	14.4	1.63
01/27	1,150	1,150	1,142	1,142	-0.7%	1,200	37億6631万	+1.33%	14.42	1.63
01/26	1,147	1,150	1,140	1,150	+0.26%	2,700	37億9270万	+2.13%	14.52	1.65
01/23	1,152	1,152	1,142	1,147	-0.43%	1,900	37億8280万	+1.96%	14.48	1.64
01/22	1,146	1,152	1,146	1,152	+0.61%	1,500	37億9929万	+2.49%	14.55	1.65
01/21	1,136	1,145	1,124	1,145	0%	4,200	37億7621万	+1.96%	14.46	1.64
01/20	1,152	1,152	1,134	1,145	+0.44%	2,200	37億7621万	+2.05%	14.46	1.64
01/19	1,140	1,149	1,140	1,140	-0.18%	2,500	37億5972万	+1.6%	14.4	1.63
01/16	1,129	1,142	1,129	1,142	+0.62%	3,500	37億6631万	+1.87%	14.42	1.63
01/15	1,139	1,139	1,130	1,135	+0.18%	1,300	37億4323万	+1.34%	14.33	1.62
01/14	1,123	1,133	1,118	1,133	+1.52%	3,200	37億3663万	+1.25%	14.31	1.62
01/13	1,123	1,127	1,104	1,116	-0.62%	5,900	36億8056万	-0.09%	14.09	1.6
01/09	1,107	1,123	1,102	1,123	+1.45%	5,200	37億365万	+0.54%	14.18	1.61
01/08	1,111	1,124	1,103	1,107	+1.1%	3,600	36億5088万	-0.81%	13.98	1.58
01/07	1,097	1,128	1,095	1,095	-2.14%	11,700	36億1131万	-1.88%	13.83	1.57
01/06	1,111	1,120	1,110	1,119	+0.45%	5,100	36億9046万	+0.27%	14.13	1.6
01/05	1,094	1,114	1,089	1,114	+0.27%	4,600	36億7397万	0%	14.07	1.59
2025
12/30	1,092	1,152	1,087	1,111	+0.45%	4,300	36億6407万	-0.27%	14.03	1.58
12/29	1,109	1,122	1,101	1,106	-0.98%	3,900	36億4758万	-0.63%	13.97	1.57
12/26	1,110	1,117	1,104	1,117	+0.45%	7,900	36億8386万	+0.36%	14.11	1.59
12/25	1,128	1,128	1,112	1,112	-0.63%	5,500	36億6737万	0%	14.04	1.58
12/24	1,130	1,130	1,119	1,119	-0.97%	1,000	36億9046万	+0.63%	14.13	1.59
12/23	1,125	1,130	1,115	1,130	+0.44%	7,000	37億2674万	+1.62%	14.27	1.6
12/22	1,125	1,127	1,122	1,125	+0.45%	13,900	37億1025万	+1.17%	14.21	1.6
12/19	1,125	1,130	1,065	1,120	-0.44%	22,400	36億9376万	+0.45%	14.14	1.59
12/18	1,125	1,129	1,123	1,125	-0.09%	10,300	37億1025万	+0.54%	14.21	1.6
12/17	1,125	1,126	1,124	1,126	+0.09%	2,700	37億1354万	+0.36%	14.22	1.6
12/16	1,127	1,129	1,125	1,125	-0.18%	1,300	37億1025万	-0.09%	14.21	1.6
12/15	1,125	1,132	1,125	1,127	+0.18%	7,900	37億1684万	-0.18%	14.23	1.6
12/12	1,125	1,129	1,122	1,125	0%	4,300	37億1025万	-0.62%	14.21	1.6
12/11	1,132	1,132	1,120	1,125	-0.09%	6,800	37億1025万	-0.88%	14.21	1.6
12/10	1,123	1,132	1,123	1,126	+0.27%	2,900	37億1354万	-0.97%	14.22	1.6
12/09	1,121	1,135	1,110	1,123	+0.99%	13,700	37億365万	-1.58%	14.18	1.59
12/08	1,108	1,117	1,106	1,112	+0.45%	1,800	36億6737万	-2.8%	14.04	1.58
12/05	1,096	1,113	1,096	1,107	+1%	8,800	36億5088万	-3.49%	13.98	1.57
12/04	1,100	1,101	1,083	1,096	-0.45%	3,300	36億1460万	-4.7%	13.84	1.56
12/03	1,100	1,101	1,090	1,101	+0.09%	5,500	36億3109万	-4.59%	13.9	1.56
12/02	1,096	1,100	1,093	1,100	-0.18%	3,300	36億2780万	-5.01%	13.89	1.56
12/01	1,096	1,102	1,092	1,102	+0.36%	5,700	36億3439万	-5.16%	13.92	1.57
11/28	1,090	1,098	1,082	1,098	+0.73%	4,200	36億2120万	-5.83%	13.87	1.56
11/27	1,095	1,095	1,072	1,090	-0.82%	10,100	35億9482万	-6.84%	13.76	1.55
11/26	1,096	1,117	1,093	1,099	+0.18%	16,400	36億2450万	-6.47%	13.88	1.56
11/25	1,096	1,102	1,087	1,097	0%	10,100	36億1790万	-6.96%	13.85	1.56
11/21	1,094	1,103	1,072	1,097	-0.72%	17,300	36億1790万	-7.19%	13.85	1.56
11/20	1,109	1,109	1,095	1,105	-0.36%	9,200	36億4429万	-6.83%	13.95	1.57
11/19	1,095	1,110	1,085	1,109	-0.54%	11,800	36億5748万	-6.81%	14	1.57
11/18	1,120	1,120	1,100	1,115	-0.54%	15,200	36億7727万	-6.54%	14.08	1.58
11/17	1,182	1,182	1,085	1,121	-5.96%	70,300	36億9705万	-6.35%	14.16	1.59
11/14	1,227	1,227	1,192	1,192	-2.69%	20,200	39億3121万	-0.75%	15.05	1.69
11/13	1,215	1,229	1,210	1,225	+0.82%	9,200	40億4005万	+2%	15.47	1.74
11/12	1,204	1,215	1,200	1,215	+0.75%	10,300	40億707万	+1.17%	15.34	1.73
11/11	1,206	1,215	1,200	1,206	-0.08%	5,400	39億7738万	+0.42%	15.23	1.71
11/10	1,208	1,214	1,197	1,207	+0.58%	4,000	39億8068万	+0.58%	15.24	1.71
11/07	1,192	1,201	1,192	1,200	+0.33%	5,100	39億5760万	-0.08%	15.15	1.7
11/06	1,200	1,200	1,195	1,196	-0.08%	1,000	39億4440万	-0.5%	15.1	1.7
11/05	1,198	1,198	1,190	1,197	-0.75%	8,400	39億4770万	-0.58%	15.12	1.7
11/04	1,193	1,208	1,193	1,206	+0.5%	3,700	39億7738万	+0.08%	15.23	1.71
10/31	1,191	1,200	1,191	1,200	+0.76%	3,500	39億5760万	-0.5%	15.15	1.7
10/30	1,190	1,199	1,190	1,191	+0.08%	800	39億2791万	-1.41%	15.04	1.69
10/29	1,206	1,206	1,190	1,190	-0.58%	4,900	39億2462万	-1.65%	15.03	1.69
10/28	1,207	1,207	1,196	1,197	-0.83%	1,300	39億4770万	-1.16%	15.12	1.7
10/27	1,200	1,207	1,200	1,207	+1.26%	3,200	39億8068万	-0.49%	15.24	1.71
10/24	1,196	1,198	1,192	1,192	-1.41%	4,200	39億3121万	-1.73%	15.05	1.69
10/23	1,193	1,209	1,193	1,209	+0.83%	2,000	39億8728万	-0.49%	15.27	1.72
10/22	1,194	1,205	1,192	1,199	0%	2,400	39億5430万	-1.32%	15.14	1.7
10/21	1,205	1,212	1,191	1,199	-0.58%	6,400	39億5130万	-1.32%	15.14	1.7
10/20	1,191	1,206	1,180	1,206	+2.38%	6,500	39億7437万	-0.82%	15.23	1.71
10/17	1,191	1,191	1,178	1,178	-1.09%	9,200	38億8209万	-3.2%	14.88	1.67
10/16	1,201	1,210	1,191	1,191	-0.83%	4,400	39億2494万	-2.22%	15.04	1.69
10/15	1,195	1,206	1,195	1,201	+0.33%	8,500	39億5789万	-1.48%	15.17	1.7
10/14	1,193	1,204	1,188	1,197	-0.91%	12,000	39億4471万	-1.89%	15.12	1.7
10/10	1,204	1,208	1,196	1,208	+0.33%	11,800	39億8096万	-0.9%	15.25	1.71
10/09	1,207	1,212	1,204	1,204	-0.17%	4,600	39億6778万	-1.15%	15.2	1.71
10/08	1,209	1,219	1,205	1,206	-0.41%	5,600	39億7437万	-0.99%	15.23	1.71
10/07	1,224	1,224	1,207	1,211	-0.33%	7,100	39億9085万	-0.57%	15.29	1.72

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
最新	1,061 2026/3/6		2,300	34億9917万		-1.49% 1,077

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）
2026/03/06 vs 2025/12/30: -5%（0.95倍）
過去安値 800円（2022/12/29）: 33%（1.33倍）
1,061円（3/6）

4391 ロジザード

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート