ロジザード（4391）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,088
- 始値
- 1,108
- 高値
- 1,114
- 安値
- 1,105
- 終値 +2.02%
- 1,110
- 出来高 -37.29%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,098 - 株価（25日）
移動平均値 - +0.27%
1,107 - 出来高（5日）
移動平均値 - -23.87%
4,860
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,108 | 1,114 | 1,105 | 1,110 | +2.02% | 3,700 | 36億6078万 | +0.27% | 14.02 | 1.53 |
| 05/27 | 1,069 | 1,091 | 1,069 | 1,088 | +0.65% | 5,900 | 35億8822万 | -1.81% | 13.74 | 1.49 |
| 05/26 | 1,071 | 1,099 | 1,071 | 1,081 | -1.73% | 5,000 | 35億6513万 | -2.61% | 13.65 | 1.49 |
| 05/25 | 1,117 | 1,120 | 1,083 | 1,100 | -0.9% | 6,400 | 36億2780万 | -0.9% | 13.89 | 1.51 |
| 05/22 | 1,100 | 1,116 | 1,100 | 1,110 | +0.45% | 3,300 | 36億6078万 | -0.09% | 14.02 | 1.53 |
| 05/21 | 1,059 | 1,110 | 1,059 | 1,105 | +4.44% | 6,300 | 36億4429万 | -0.45% | 13.95 | 1.52 |
| 05/20 | 1,061 | 1,077 | 1,044 | 1,058 | -2.04% | 11,000 | 34億8928万 | -4.68% | 13.36 | 1.45 |
| 05/19 | 1,062 | 1,080 | 1,061 | 1,080 | +1.69% | 12,100 | 35億6184万 | -2.7% | 13.64 | 1.48 |
| 05/18 | 1,080 | 1,084 | 1,062 | 1,062 | -0.75% | 8,500 | 35億247万 | -4.24% | 13.41 | 1.46 |
| 05/15 | 1,061 | 1,091 | 1,059 | 1,070 | -0.65% | 7,900 | 35億2886万 | -3.43% | 13.51 | 1.47 |
| 05/14 | 1,067 | 1,078 | 1,061 | 1,077 | +0.94% | 5,000 | 35億5194万 | -2.71% | 13.6 | 1.48 |
| 05/13 | 1,077 | 1,077 | 1,060 | 1,067 | -0.93% | 4,400 | 35億1896万 | -3.53% | 13.47 | 1.47 |
| 05/12 | 1,094 | 1,094 | 1,075 | 1,077 | -2.18% | 6,100 | 35億5194万 | -2.53% | 13.6 | 1.48 |
| 05/11 | 1,101 | 1,103 | 1,087 | 1,101 | -0.63% | 11,200 | 36億3109万 | -0.18% | 13.9 | 1.51 |
| 05/08 | 1,093 | 1,110 | 1,093 | 1,108 | +0.45% | 2,300 | 36億5418万 | +0.64% | 13.99 | 1.52 |
| 05/07 | 1,100 | 1,110 | 1,093 | 1,103 | +0.27% | 3,800 | 36億3769万 | +0.46% | 13.93 | 1.52 |
| 05/01 | 1,103 | 1,109 | 1,070 | 1,100 | -0.27% | 8,300 | 36億2780万 | +0.36% | 13.89 | 1.51 |
| 04/30 | 1,130 | 1,130 | 1,094 | 1,103 | -2.39% | 10,500 | 36億3769万 | +0.73% | 13.93 | 1.52 |
| 04/28 | 1,113 | 1,134 | 1,111 | 1,130 | -0.79% | 8,900 | 37億2674万 | +3.29% | 14.27 | 1.55 |
| 04/27 | 1,155 | 1,155 | 1,123 | 1,139 | -1.64% | 10,900 | 37億5642万 | +4.3% | 14.38 | 1.56 |
| 04/24 | 1,119 | 1,158 | 1,068 | 1,158 | +2.84% | 22,300 | 38億1908万 | +6.34% | 14.62 | 1.59 |
| 04/23 | 1,171 | 1,171 | 1,115 | 1,126 | -4.25% | 10,100 | 37億1354万 | +3.68% | 14.22 | 1.55 |
| 04/22 | 1,177 | 1,185 | 1,151 | 1,176 | -0.17% | 8,000 | 38億7844万 | +8.49% | 14.85 | 1.62 |
| 04/21 | 1,154 | 1,178 | 1,152 | 1,178 | +1.2% | 7,300 | 38億8504万 | +9.07% | 14.87 | 1.62 |
| 04/20 | 1,135 | 1,184 | 1,121 | 1,164 | +2.56% | 20,500 | 38億3887万 | +8.28% | 14.7 | 1.6 |
| 04/17 | 1,116 | 1,135 | 1,108 | 1,135 | +0.44% | 14,900 | 37億4323万 | +5.98% | 14.33 | 1.56 |
| 04/16 | 1,096 | 1,131 | 1,091 | 1,130 | +3.1% | 20,500 | 37億2674万 | +5.81% | 14.27 | 1.55 |
| 04/15 | 1,125 | 1,125 | 1,079 | 1,096 | -1.62% | 21,000 | 36億1460万 | +2.81% | 13.84 | 1.51 |
| 04/14 | 1,081 | 1,115 | 1,064 | 1,114 | +0.91% | 52,200 | 36億7397万 | +4.7% | 14.07 | 1.53 |
| 04/13 | 1,074 | 1,116 | 1,049 | 1,104 | +1.85% | 46,000 | 36億4099万 | +4.05% | 13.94 | 1.52 |
| 04/10 | 1,050 | 1,090 | 1,039 | 1,084 | +2.55% | 35,400 | 35億7503万 | +2.36% | 13.69 | 1.49 |
| 04/09 | 1,048 | 1,062 | 1,043 | 1,057 | -0.75% | 10,100 | 34億8598万 | -0.19% | 13.35 | 1.45 |
| 04/08 | 1,055 | 1,065 | 1,040 | 1,065 | +1.53% | 16,500 | 35億1237万 | +0.76% | 13.45 | 1.46 |
| 04/07 | 1,048 | 1,050 | 1,035 | 1,049 | +0.38% | 5,200 | 34億5960万 | -0.76% | 13.25 | 1.44 |
| 04/06 | 1,047 | 1,047 | 1,035 | 1,045 | +0.1% | 12,800 | 34億4641万 | -1.23% | 13.19 | 1.44 |
| 04/03 | 1,040 | 1,055 | 1,030 | 1,044 | +0.58% | 11,400 | 34億4311万 | -1.42% | 13.18 | 1.43 |
| 04/02 | 1,036 | 1,045 | 1,034 | 1,038 | +0.19% | 8,300 | 34億2332万 | -2.08% | 13.11 | 1.43 |
| 04/01 | 1,039 | 1,040 | 1,024 | 1,036 | -0.19% | 4,200 | 34億1672万 | -2.36% | 13.08 | 1.42 |
| 03/31 | 1,017 | 1,059 | 1,017 | 1,038 | -0.1% | 7,300 | 34億2332万 | -2.26% | 13.11 | 1.43 |
| 03/30 | 1,010 | 1,040 | 1,010 | 1,039 | -1.05% | 6,200 | 34億2662万 | -2.26% | 13.12 | 1.43 |
| 03/27 | 1,066 | 1,071 | 1,033 | 1,050 | -2.96% | 8,400 | 34億6290万 | -1.32% | 13.26 | 1.44 |
| 03/26 | 1,060 | 1,086 | 1,060 | 1,082 | +0.37% | 4,000 | 35億6843万 | +1.79% | 13.66 | 1.49 |
| 03/25 | 1,073 | 1,080 | 1,064 | 1,078 | +1.41% | 1,900 | 35億5524万 | +1.6% | 13.61 | 1.48 |
| 03/24 | 1,086 | 1,086 | 1,063 | 1,063 | -1.02% | 1,200 | 35億577万 | +0.38% | 13.42 | 1.46 |
| 03/23 | 1,081 | 1,081 | 1,059 | 1,074 | -0.65% | 3,800 | 35億4205万 | +1.32% | 13.56 | 1.48 |
| 03/19 | 1,070 | 1,086 | 1,067 | 1,081 | 0% | 2,100 | 35億6513万 | +1.89% | 13.65 | 1.49 |
| 03/18 | 1,087 | 1,087 | 1,067 | 1,081 | +1.03% | 2,800 | 35億6513万 | +1.79% | 13.65 | 1.49 |
| 03/17 | 1,087 | 1,087 | 1,058 | 1,070 | +1.23% | 3,600 | 35億2886万 | +0.66% | 13.51 | 1.47 |
| 03/16 | 1,055 | 1,057 | 1,041 | 1,057 | +0.19% | 1,900 | 34億8598万 | -0.66% | 13.35 | 1.45 |
| 03/13 | 1,046 | 1,055 | 1,041 | 1,055 | -1.86% | 1,000 | 34億7939万 | -0.94% | 13.32 | 1.45 |
| 03/12 | 1,061 | 1,076 | 1,061 | 1,075 | +0.09% | 2,400 | 35億4535万 | +0.75% | 13.57 | 1.48 |
| 03/11 | 1,065 | 1,074 | 1,050 | 1,074 | +2.29% | 3,700 | 35億4205万 | +0.47% | 13.56 | 1.48 |
| 03/10 | 1,040 | 1,050 | 1,025 | 1,050 | +0.96% | 5,600 | 34億6290万 | -1.96% | 13.26 | 1.44 |
| 03/09 | 1,050 | 1,056 | 1,022 | 1,040 | -1.98% | 10,300 | 34億2992万 | -3.17% | 13.13 | 1.43 |
| 03/06 | 1,063 | 1,063 | 1,061 | 1,061 | -0.19% | 2,300 | 34億9917万 | -1.49% | 13.4 | 1.46 |
| 03/05 | 1,040 | 1,067 | 1,040 | 1,063 | +4.01% | 4,100 | 35億577万 | -1.67% | 13.42 | 1.46 |
| 03/04 | 1,063 | 1,069 | 1,015 | 1,022 | -3.95% | 8,400 | 33億7055万 | -5.72% | 12.9 | 1.4 |
| 03/03 | 1,059 | 1,076 | 1,058 | 1,064 | -0.56% | 9,800 | 35億907万 | -2.3% | 13.43 | 1.46 |
| 03/02 | 1,058 | 1,080 | 1,054 | 1,070 | +0.47% | 5,900 | 35億2886万 | -2.01% | 13.51 | 1.47 |
| 02/27 | 1,072 | 1,083 | 1,058 | 1,065 | -0.28% | 7,200 | 35億1237万 | -2.83% | 13.45 | 1.46 |
| 02/26 | 1,063 | 1,070 | 1,053 | 1,068 | +0.47% | 4,300 | 35億2226万 | -2.82% | 13.49 | 1.47 |
| 02/25 | 1,087 | 1,096 | 1,060 | 1,063 | -1.12% | 8,000 | 35億577万 | -3.54% | 13.42 | 1.46 |
| 02/24 | 1,060 | 1,080 | 1,060 | 1,075 | +1.42% | 8,500 | 35億4535万 | -2.71% | 13.57 | 1.48 |
| 02/20 | 1,045 | 1,060 | 1,025 | 1,060 | +1.05% | 18,700 | 34億9588万 | -4.33% | 13.38 | 1.46 |
| 02/19 | 1,037 | 1,070 | 1,037 | 1,049 | +1.55% | 10,700 | 34億5960万 | -5.58% | 13.25 | 1.44 |
| 02/18 | 1,011 | 1,035 | 1,011 | 1,033 | +0.68% | 10,900 | 34億683万 | -7.27% | 13.04 | 1.42 |
| 02/17 | 1,041 | 1,041 | 1,016 | 1,026 | -1.72% | 9,900 | 33億8374万 | -8.15% | 12.95 | 1.41 |
| 02/16 | 1,069 | 1,069 | 1,027 | 1,044 | -3.69% | 17,700 | 34億4311万 | -6.87% | 13.18 | 1.43 |
| 02/13 | 1,082 | 1,084 | 1,062 | 1,084 | -1.99% | 17,400 | 35億7503万 | -3.56% | 13.69 | 1.49 |
| 02/12 | 1,115 | 1,115 | 1,085 | 1,106 | +0.64% | 10,400 | 36億4758万 | -1.6% | 13.96 | 1.52 |
| 02/10 | 1,083 | 1,099 | 1,082 | 1,099 | +0.37% | 6,700 | 36億2450万 | -2.31% | 13.88 | 1.51 |
| 02/09 | 1,108 | 1,108 | 1,086 | 1,095 | 0% | 7,600 | 36億1131万 | -2.67% | 13.83 | 1.5 |
| 02/06 | 1,095 | 1,100 | 1,080 | 1,095 | 0% | 8,300 | 36億1131万 | -2.75% | 13.83 | 1.5 |
| 02/05 | 1,114 | 1,120 | 1,090 | 1,095 | -1.35% | 14,300 | 36億1131万 | -2.75% | 13.83 | 1.5 |
| 02/04 | 1,127 | 1,127 | 1,100 | 1,110 | -0.8% | 8,200 | 36億6078万 | -1.51% | 14.02 | 1.53 |
| 02/03 | 1,126 | 1,126 | 1,119 | 1,119 | -0.62% | 300 | 36億9046万 | -0.71% | 14.13 | 1.54 |
| 02/02 | 1,116 | 1,126 | 1,116 | 1,126 | +0.81% | 2,700 | 37億1354万 | -0.09% | 14.22 | 1.55 |
| 01/30 | 1,127 | 1,127 | 1,111 | 1,117 | -0.98% | 5,000 | 36億8386万 | -0.89% | 14.1 | 1.53 |
| 01/29 | 1,142 | 1,142 | 1,125 | 1,128 | -1.05% | 800 | 37億2014万 | 0% | 14.24 | 1.55 |
| 01/28 | 1,147 | 1,147 | 1,140 | 1,140 | -0.18% | 400 | 37億5972万 | +1.15% | 14.39 | 1.57 |
| 01/27 | 1,150 | 1,150 | 1,142 | 1,142 | -0.7% | 1,200 | 37億6631万 | +1.33% | 14.42 | 1.57 |
| 01/26 | 1,147 | 1,150 | 1,140 | 1,150 | +0.26% | 2,700 | 37億9270万 | +2.13% | 14.52 | 1.58 |
| 01/23 | 1,152 | 1,152 | 1,142 | 1,147 | -0.43% | 1,900 | 37億8280万 | +1.96% | 14.48 | 1.58 |
| 01/22 | 1,146 | 1,152 | 1,146 | 1,152 | +0.61% | 1,500 | 37億9929万 | +2.49% | 14.55 | 1.58 |
| 01/21 | 1,136 | 1,145 | 1,124 | 1,145 | 0% | 4,200 | 37億7621万 | +1.96% | 14.46 | 1.57 |
| 01/20 | 1,152 | 1,152 | 1,134 | 1,145 | +0.44% | 2,200 | 37億7621万 | +2.05% | 14.46 | 1.57 |
| 01/19 | 1,140 | 1,149 | 1,140 | 1,140 | -0.18% | 2,500 | 37億5972万 | +1.6% | 14.39 | 1.57 |
| 01/16 | 1,129 | 1,142 | 1,129 | 1,142 | +0.62% | 3,500 | 37億6631万 | +1.87% | 14.42 | 1.57 |
| 01/15 | 1,139 | 1,139 | 1,130 | 1,135 | +0.18% | 1,300 | 37億4323万 | +1.34% | 14.33 | 1.56 |
| 01/14 | 1,123 | 1,133 | 1,118 | 1,133 | +1.52% | 3,200 | 37億3663万 | +1.25% | 14.31 | 1.56 |
| 01/13 | 1,123 | 1,127 | 1,104 | 1,116 | -0.62% | 5,900 | 36億8056万 | -0.09% | 14.09 | 1.53 |
| 01/09 | 1,107 | 1,123 | 1,102 | 1,123 | +1.45% | 5,200 | 37億365万 | +0.54% | 14.18 | 1.54 |
| 01/08 | 1,111 | 1,124 | 1,103 | 1,107 | +1.1% | 3,600 | 36億5088万 | -0.81% | 13.98 | 1.52 |
| 01/07 | 1,097 | 1,128 | 1,095 | 1,095 | -2.14% | 11,700 | 36億1131万 | -1.88% | 13.83 | 1.5 |
| 01/06 | 1,111 | 1,120 | 1,110 | 1,119 | +0.45% | 5,100 | 36億9046万 | +0.27% | 14.13 | 1.54 |
| 01/05 | 1,094 | 1,114 | 1,089 | 1,114 | +0.27% | 4,600 | 36億7397万 | 0% | 14.07 | 1.53 |
| 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% | 13.96 | 1.57 |
| 12/26 | 1,110 | 1,117 | 1,104 | 1,117 | +0.45% | 7,900 | 36億8386万 | +0.36% | 14.1 | 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 |
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 |
| 最新 | 1,110 2026/5/28 | 3,700 | 36億6078万 | +0.27% 1,107 | |||
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）
- 2026/05/28 vs 2025/12/30
- 0%（1倍）
- 過去安値
800円（2022/12/29） - 39%（1.39倍）
1,110円（5/28）
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。
