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	301	303	300	301	-0.33%	35,300	-	+1.69%	-	-
09/25	303	303	300	302	+1%	17,200	-	+2.37%	-	-
09/24	300	301	298	299	-0.33%	27,500	-	+1.36%	-	-
09/18	300	300	298	300	0%	11,100	-	+2.04%	-	-
09/17	300	300	298	300	+0.67%	6,900	-	+2.04%	-	-
09/16	299	299	297	298	+0.34%	8,200	-	+1.36%	-	-
09/15	298	299	297	297	-0.67%	7,900	-	+1.37%	-	-
09/14	297	299	297	299	+1.01%	6,500	-	+2.05%	-	-
09/11	296	299	295	296	0%	10,000	-	+1.02%	-	-
09/10	297	298	296	296	0%	7,600	-	+1.37%	-	-
09/09	299	299	296	296	-0.34%	7,000	-	+1.37%	-	-
09/08	300	301	297	297	-1%	11,800	-	+1.71%	-	-
09/07	298	303	297	300	+0.67%	6,700	-	+3.09%	-	-
09/04	297	298	291	298	+0.34%	14,600	-	+2.41%	-	-
09/03	304	304	296	297	-1%	25,900	-	+2.41%	-	-
09/02	299	309	296	300	+1.01%	26,300	-	+3.45%	-	-
09/01	297	300	294	297	+1.02%	35,000	-	+2.77%	-	-
08/31	290	298	289	294	+1.73%	27,800	-	+1.73%	-	-
08/28	290	291	288	289	+0.35%	6,100	-	0%	-	-
08/27	290	291	286	288	0%	14,700	-	0%	-	-
08/26	290	291	285	288	-0.69%	23,000	-	0%	-	-
08/25	290	291	290	290	+0.69%	9,100	-	+0.69%	-	-
08/24	291	291	288	288	-0.69%	10,600	-	0%	-	-
08/21	291	291	289	290	+0.35%	6,700	-	+0.69%	-	-
08/20	290	291	288	289	-0.34%	6,000	-	+0.35%	-	-
08/19	290	290	287	290	0%	6,500	-	+1.05%	-	-
08/18	290	290	287	290	+0.69%	10,100	-	+1.05%	-	-
08/17	286	290	285	288	-0.69%	27,800	-	+0.7%	-	-
08/14	293	299	288	290	-1.36%	61,700	-	+1.4%	-	-
08/13	290	294	290	294	+0.68%	8,000	-	+2.8%	-	-
08/12	292	294	292	292	+0.34%	8,700	-	+2.46%	-	-
08/10	290	291	289	291	+0.69%	5,900	-	+2.46%	-	-
08/07	288	289	288	289	+0.35%	3,200	-	+1.76%	-	-
08/06	288	290	288	288	+0.35%	4,200	-	+1.77%	-	-
08/05	288	288	286	287	-0.35%	8,700	-	+1.77%	-	-
08/04	288	288	285	288	+0.35%	6,400	-	+2.13%	-	-
08/03	285	287	285	287	+0.35%	6,500	-	+2.14%	-	-
07/31	285	287	285	286	+0.35%	6,800	-	+2.14%	-	-
07/30	287	288	285	285	0%	10,200	-	+2.15%	-	-
07/29	285	288	285	285	-0.35%	6,100	-	+2.52%	-	-
07/28	287	288	285	286	-0.35%	5,100	-	+2.88%	-	-
07/27	286	288	286	287	-0.35%	6,800	-	+3.61%	-	-
07/24	289	289	286	288	+0.7%	7,200	-	+4.35%	-	-
07/23	287	288	285	286	-0.35%	5,900	-	+4%	-	-
07/22	288	288	285	287	0%	5,600	-	+4.74%	-	-
07/21	285	288	282	287	+0.7%	13,200	-	+5.13%	-	-
07/17	285	285	282	285	0%	6,800	-	+4.78%	-	-
07/16	283	285	282	285	+1.42%	5,700	-	+5.17%	-	-
07/15	279	283	279	281	+0.72%	9,800	-	+4.07%	-	-
07/14	279	281	278	279	0%	8,900	-	+3.33%	-	-
07/13	280	280	276	279	0%	8,600	-	+3.72%	-	-
07/10	277	279	275	279	0%	11,300	-	+4.1%	-	-
07/09	278	279	275	279	+0.36%	6,800	-	+4.1%	-	-
07/08	279	280	275	278	-0.36%	10,700	-	+4.12%	-	-
07/07	281	281	275	279	+1.09%	13,700	-	+4.49%	-	-
07/06	277	277	275	276	+0.36%	7,700	-	+4.15%	-	-
07/03	277	277	273	275	0%	7,300	-	+3.77%	-	-
07/02	275	276	270	275	+0.73%	15,500	-	+3.77%	-	-
07/01	273	273	271	273	0%	5,300	-	+3.41%	-	-
06/30	269	273	267	273	+2.25%	8,000	-	+3.41%	-	-
06/29	269	269	264	267	+0.38%	11,700	-	+1.14%	-	-
06/26	260	266	260	266	+1.14%	13,200	-	+0.38%	-	-
06/25	267	267	262	263	0%	8,700	-	-0.75%	-	-
06/24	261	264	261	263	0%	6,500	-	-1.13%	-	-
06/23	263	264	261	263	-0.38%	7,000	-	-1.5%	-	-
06/22	267	268	263	264	-0.38%	17,800	-	-1.12%	-	-
06/19	261	266	261	265	-1.12%	14,100	-	-1.12%	-	-
06/18	264	270	264	268	+1.13%	11,200	-	-0.37%	-	-
06/17	263	270	263	265	0%	12,400	-	-1.85%	-	-
06/16	267	267	263	265	0%	15,900	-	-1.85%	-	-
06/15	260	266	260	265	+1.92%	10,600	-	-2.21%	-	-
06/12	260	263	260	260	-0.38%	8,800	-	-4.06%	-	-
06/11	265	265	258	261	-1.51%	21,100	-	-4.04%	-	-
06/10	263	265	260	265	+0.76%	13,000	-	-2.93%	-	-
06/09	263	264	260	263	+0.77%	8,500	-	-4.01%	-	-
06/08	264	268	260	261	-1.14%	18,000	-	-4.74%	-	-
06/05	258	265	258	264	+1.54%	13,900	-	-4%	-	-
06/04	260	261	256	260	-1.89%	24,500	-	-5.8%	-	-
06/03	254	265	253	265	+5.16%	30,600	-	-3.99%	-	-
06/02	260	260	251	252	-3.08%	57,500	-	-9.03%	-	-
06/01	269	269	259	260	-2.99%	43,200	-	-6.47%	-	-
05/29	270	271	266	268	-1.11%	27,700	-	-3.94%	-	-
05/28	270	272	267	271	+0.74%	19,100	-	-3.21%	-	-
05/27	275	278	269	269	-2.18%	41,100	-	-4.27%	-	-
05/26	278	280	275	275	-1.79%	11,200	-	-2.14%	-	-
05/25	281	281	277	280	-0.36%	15,900	-	-0.71%	-	-
05/22	280	281	278	281	+1.81%	6,700	-	-0.35%	-	-
05/21	277	279	276	276	-1.43%	14,500	-	-2.13%	-	-
05/20	283	284	275	280	+0.72%	65,500	-	-1.06%	-	-
05/19	280	283	278	278	-0.36%	18,300	-	-1.77%	-	-
05/18	282	287	279	279	-6.38%	44,300	-	-1.76%	-	-
05/15	277	298	277	298	+7.58%	83,900	-	+4.93%	-	-
05/14	275	278	275	277	-0.36%	19,600	-	-2.46%	-	-
05/13	277	281	276	278	-0.36%	36,500	-	-2.46%	-	-
05/12	278	280	277	279	-0.71%	13,600	-	-2.11%	-	-
05/11	280	282	279	281	-0.35%	23,800	-	-1.4%	-	-
05/08	280	284	278	282	-0.35%	25,800	-	-1.05%	-	-
05/07	281	284	279	283	+0.71%	10,600	-	-1.05%	-	-
05/01	281	281	279	281	0%	8,400	-	-1.75%	-	-
04/30	277	281	275	281	+0.72%	24,600	-	-2.09%	-	-

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
2020年 3月期	1,123 1/6	400 3/23	9,534,600 12/30	174億1222万	62億204万	84億5027万 3/31
2021年 3月期	1,638 9/2	507 4/1	1,735,100 8/19	253億9735万	78億6108万	112億9927万 3/31
2022年 3月期	751 4/28	221 3/9	440,700 5/14	117億5315万	34億7868万	41億4096万 3/31
2023年 3月期	454 4/6	208 12/21	8,168,000 6/7	71億4829万	32億7880万	48億2974万 3/31
2024年 3月期	396 4/19	226 12/27	1,996,100 4/19	62億5026万	35億8416万	48億4106万 3/29
2025年 3月期	329 5/14	150 8/6	1,795,500 3/27	53億4468万	24億3678万	34億1149万 3/31
2026年 3月期	326 9/24	154 4/7	2,624,200 5/14	52億9594万	25億176万	44億9623万 3/31
最新	301 2026/9/28		35,300	48億8981万

ランサーズ（4484）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート