ランサーズ（4484）の時価総額の推移
- 2020年3月31日
- 84億5027万
- 2021年3月31日
- 112億9927万
- 2022年3月31日
- 41億4096万
- 2023年3月31日
- 48億2974万
- 2024年3月29日
- 48億4106万
- 2025年3月31日
- 34億1149万
- 2026年3月31日
- 44億9623万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | 270 | 272 | 267 | 271 | +0.74% | 19,100 | 44億245万 | -3.21% | 17.41 | 3.13 |
| 05/27 | 275 | 278 | 269 | 269 | -2.18% | 41,100 | 43億6996万 | -4.27% | 17.28 | 3.1 |
| 05/26 | 278 | 280 | 275 | 275 | -1.79% | 11,200 | 44億6743万 | -2.14% | 17.66 | 3.17 |
| 05/25 | 281 | 281 | 277 | 280 | -0.36% | 15,900 | 45億4866万 | -0.71% | 17.98 | 3.23 |
| 05/22 | 280 | 281 | 278 | 281 | +1.81% | 6,700 | 45億6490万 | -0.35% | 18.05 | 3.24 |
| 05/21 | 277 | 279 | 276 | 276 | -1.43% | 14,500 | 44億8368万 | -2.13% | 17.73 | 3.19 |
| 05/20 | 283 | 284 | 275 | 280 | +0.72% | 65,500 | 45億4866万 | -1.06% | 17.98 | 3.23 |
| 05/19 | 280 | 283 | 278 | 278 | -0.36% | 18,300 | 45億1617万 | -1.77% | 17.86 | 3.21 |
| 05/18 | 282 | 287 | 279 | 279 | -6.38% | 44,300 | 45億3241万 | -1.76% | 17.92 | 3.22 |
| 05/15 | 277 | 298 | 277 | 298 | +7.58% | 83,900 | 48億4107万 | +4.93% | 19.14 | 3.44 |
| 05/14 | 275 | 278 | 275 | 277 | -0.36% | 19,600 | 44億9992万 | -2.46% | 17.79 | 3.2 |
| 05/13 | 277 | 281 | 276 | 278 | -0.36% | 36,500 | 45億1617万 | -2.46% | 17.86 | 3.21 |
| 05/12 | 278 | 280 | 277 | 279 | -0.71% | 13,600 | 45億3241万 | -2.11% | 17.92 | 3.22 |
| 05/11 | 280 | 282 | 279 | 281 | -0.35% | 23,800 | 45億6490万 | -1.4% | 18.05 | 3.24 |
| 05/08 | 280 | 284 | 278 | 282 | -0.35% | 25,800 | 45億8115万 | -1.05% | 18.11 | 3.25 |
| 05/07 | 281 | 284 | 279 | 283 | +0.71% | 10,600 | 45億9739万 | -1.05% | 18.18 | 3.27 |
| 05/01 | 281 | 281 | 279 | 281 | 0% | 8,400 | 45億6490万 | -1.75% | 18.05 | 3.24 |
| 04/30 | 277 | 281 | 275 | 281 | +0.72% | 24,600 | 45億6490万 | -2.09% | 18.05 | 3.24 |
| 04/28 | 282 | 282 | 279 | 279 | +0.36% | 10,800 | 45億3241万 | -3.46% | 17.92 | 3.22 |
| 04/27 | 282 | 284 | 278 | 278 | -0.71% | 17,200 | 45億1617万 | -4.14% | 17.86 | 3.21 |
| 04/24 | 284 | 284 | 280 | 280 | -0.71% | 14,200 | 45億4866万 | -3.78% | 17.98 | 3.23 |
| 04/23 | 283 | 285 | 282 | 282 | -0.7% | 11,700 | 45億8115万 | -3.42% | 18.11 | 3.25 |
| 04/22 | 285 | 286 | 283 | 284 | 0% | 8,900 | 46億1364万 | -3.07% | 18.24 | 3.28 |
| 04/21 | 286 | 287 | 284 | 284 | -0.35% | 11,800 | 46億1364万 | -3.4% | 18.24 | 3.28 |
| 04/20 | 286 | 286 | 284 | 285 | 0% | 14,700 | 46億2988万 | -3.39% | 18.31 | 3.29 |
| 04/17 | 285 | 287 | 285 | 285 | +0.35% | 8,100 | 46億2988万 | -3.39% | 18.31 | 3.29 |
| 04/16 | 286 | 288 | 284 | 284 | -0.7% | 21,600 | 46億1364万 | -4.05% | 18.24 | 3.28 |
| 04/15 | 287 | 289 | 285 | 286 | -0.35% | 26,600 | 46億4613万 | -4.03% | 18.37 | 3.3 |
| 04/14 | 290 | 290 | 286 | 287 | -0.69% | 11,400 | 46億6238万 | -3.69% | 18.43 | 3.31 |
| 04/13 | 292 | 292 | 287 | 289 | -0.69% | 10,800 | 46億9487万 | -3.34% | 18.56 | 3.34 |
| 04/10 | 292 | 292 | 290 | 291 | -0.34% | 10,300 | 47億2736万 | -3% | 18.69 | 3.36 |
| 04/09 | 292 | 293 | 291 | 292 | -0.68% | 9,100 | 47億4360万 | -2.99% | 18.76 | 3.37 |
| 04/08 | 294 | 295 | 293 | 294 | +0.68% | 13,500 | 47億7609万 | -2.33% | 18.88 | 3.39 |
| 04/07 | 292 | 293 | 289 | 292 | 0% | 18,900 | 47億4360万 | -3.31% | 18.76 | 3.37 |
| 04/06 | 291 | 292 | 287 | 292 | +0.34% | 15,600 | 47億4360万 | -3.63% | 18.76 | 3.37 |
| 04/03 | 291 | 293 | 289 | 291 | +0.34% | 12,600 | 47億2736万 | -4.28% | 18.69 | 3.36 |
| 04/02 | 285 | 291 | 284 | 290 | +2.11% | 13,800 | 47億1111万 | -4.92% | 18.63 | 3.35 |
| 04/01 | 281 | 294 | 280 | 284 | +1.43% | 43,400 | 46億1364万 | -6.89% | 18.24 | 3.28 |
| 03/31 | 285 | 285 | 280 | 280 | -1.41% | 23,300 | 45億4866万 | -8.79% | 49.41 | 3.23 |
| 03/30 | 276 | 286 | 276 | 284 | -6.89% | 56,000 | 46億1364万 | -7.79% | 50.7 | 3.32 |
| 03/27 | 310 | 310 | 304 | 305 | -0.65% | 95,900 | 49億5479万 | -1.29% | 54.45 | 3.56 |
| 03/26 | 310 | 311 | 307 | 307 | -0.65% | 48,300 | 49億8728万 | -0.65% | 54.81 | 3.58 |
| 03/25 | 311 | 311 | 307 | 309 | +0.65% | 32,900 | 50億1977万 | -0.32% | 55.16 | 3.61 |
| 03/24 | 306 | 310 | 306 | 307 | +0.33% | 32,700 | 49億8728万 | -0.97% | 54.81 | 3.58 |
| 03/23 | 308 | 310 | 303 | 306 | -0.33% | 60,200 | 49億7103万 | -1.29% | 54.63 | 3.57 |
| 03/19 | 304 | 308 | 304 | 307 | +0.33% | 37,900 | 49億8728万 | -0.97% | 54.81 | 3.58 |
| 03/18 | 307 | 309 | 305 | 306 | +0.99% | 24,600 | 49億7103万 | -1.29% | 54.63 | 3.57 |
| 03/17 | 310 | 310 | 298 | 303 | -1.62% | 83,400 | 49億2230万 | -1.94% | 54.09 | 3.54 |
| 03/16 | 308 | 309 | 306 | 308 | +0.33% | 35,800 | 50億353万 | -0.32% | 54.98 | 3.6 |
| 03/13 | 310 | 311 | 307 | 307 | -1.29% | 24,000 | 49億8728万 | -0.32% | 54.81 | 3.58 |
| 03/12 | 311 | 311 | 308 | 311 | 0% | 22,100 | 50億5226万 | +0.97% | 55.52 | 3.63 |
| 03/11 | 310 | 312 | 308 | 311 | +0.65% | 38,400 | 50億5226万 | +1.3% | 55.52 | 3.63 |
| 03/10 | 310 | 310 | 308 | 309 | +0.98% | 20,600 | 50億1977万 | +0.98% | 55.16 | 3.61 |
| 03/09 | 309 | 309 | 306 | 306 | -1.92% | 35,000 | 49億7103万 | 0% | 54.63 | 3.57 |
| 03/06 | 307 | 312 | 307 | 312 | +1.96% | 13,700 | 50億6851万 | +2.3% | 55.7 | 3.64 |
| 03/05 | 311 | 311 | 306 | 306 | 0% | 28,100 | 49億7103万 | +0.66% | 54.63 | 3.57 |
| 03/04 | 312 | 313 | 300 | 306 | -2.86% | 76,000 | 49億7103万 | +0.33% | 54.63 | 3.57 |
| 03/03 | 315 | 315 | 312 | 315 | +0.32% | 31,900 | 51億1724万 | +3.28% | 56.23 | 3.68 |
| 03/02 | 312 | 315 | 312 | 314 | 0% | 20,300 | 51億100万 | +2.95% | 56.05 | 3.67 |
| 02/27 | 312 | 314 | 311 | 314 | +1.29% | 23,600 | 51億100万 | +2.95% | 56.05 | 3.67 |
| 02/26 | 310 | 312 | 310 | 310 | 0% | 18,300 | 50億3602万 | +1.64% | 55.34 | 3.62 |
| 02/25 | 314 | 314 | 307 | 310 | -0.64% | 28,200 | 50億3602万 | +1.64% | 55.34 | 3.62 |
| 02/24 | 313 | 315 | 310 | 312 | +0.97% | 45,300 | 50億6851万 | +1.96% | 55.7 | 3.64 |
| 02/20 | 317 | 317 | 303 | 309 | -2.22% | 57,300 | 50億1977万 | +0.98% | 55.16 | 3.61 |
| 02/19 | 316 | 316 | 312 | 316 | +0.64% | 12,500 | 51億3349万 | +3.27% | 56.41 | 3.69 |
| 02/18 | 318 | 318 | 312 | 314 | -0.63% | 16,500 | 51億100万 | +2.61% | 56.05 | 3.67 |
| 02/17 | 317 | 317 | 312 | 316 | -0.32% | 23,800 | 51億3349万 | +3.27% | 56.41 | 3.69 |
| 02/16 | 314 | 317 | 311 | 317 | +1.93% | 42,200 | 51億4973万 | +3.59% | 56.59 | 3.7 |
| 02/13 | 319 | 319 | 311 | 311 | +3.67% | 89,500 | 50億5226万 | +1.63% | 55.52 | 3.63 |
| 02/12 | 299 | 301 | 297 | 300 | +0.33% | 38,200 | 48億7356万 | -1.64% | 53.56 | 3.5 |
| 02/10 | 298 | 300 | 296 | 299 | +1.36% | 24,900 | 48億5732万 | -2.29% | 53.38 | 3.49 |
| 02/09 | 294 | 297 | 294 | 295 | +0.34% | 18,800 | 47億9234万 | -3.59% | 52.66 | 3.44 |
| 02/06 | 296 | 296 | 293 | 294 | -0.68% | 12,800 | 47億7609万 | -3.92% | 52.48 | 3.43 |
| 02/05 | 294 | 296 | 293 | 296 | +1.02% | 10,900 | 48億858万 | -3.58% | 52.84 | 3.46 |
| 02/04 | 297 | 297 | 293 | 293 | +0.34% | 19,300 | 47億5985万 | -4.56% | 52.31 | 3.42 |
| 02/03 | 297 | 297 | 292 | 292 | -0.34% | 28,000 | 47億4360万 | -4.89% | 52.13 | 3.41 |
| 02/02 | 297 | 297 | 290 | 293 | +1.03% | 21,000 | 47億5985万 | -4.56% | 52.31 | 3.42 |
| 01/30 | 286 | 290 | 286 | 290 | +1.75% | 26,300 | 47億1111万 | -5.54% | 51.77 | 3.39 |
| 01/29 | 297 | 297 | 263 | 285 | -4.04% | 171,800 | 46億2988万 | -7.47% | 50.88 | 3.33 |
| 01/28 | 318 | 318 | 289 | 297 | -6.31% | 221,600 | 48億2483万 | -3.88% | 53.02 | 3.47 |
| 01/27 | 320 | 320 | 315 | 317 | +0.32% | 9,800 | 51億4973万 | +2.59% | 56.59 | 3.7 |
| 01/26 | 318 | 320 | 315 | 316 | -0.63% | 26,300 | 51億3349万 | +2.27% | 56.41 | 3.69 |
| 01/23 | 315 | 318 | 314 | 318 | +0.95% | 40,300 | 51億6598万 | +3.25% | 56.77 | 3.71 |
| 01/22 | 315 | 319 | 313 | 315 | +0.32% | 33,500 | 51億1724万 | +2.27% | 56.23 | 3.68 |
| 01/21 | 314 | 315 | 312 | 314 | -0.63% | 19,900 | 51億100万 | +1.95% | 56.05 | 3.67 |
| 01/20 | 317 | 317 | 314 | 316 | 0% | 15,400 | 51億3349万 | +2.93% | 56.41 | 3.69 |
| 01/19 | 317 | 318 | 314 | 316 | 0% | 27,100 | 51億3349万 | +2.93% | 56.41 | 3.69 |
| 01/16 | 316 | 317 | 314 | 316 | 0% | 18,000 | 51億3349万 | +2.93% | 56.41 | 3.69 |
| 01/15 | 312 | 316 | 310 | 316 | +1.28% | 11,900 | 51億3349万 | +2.93% | 56.41 | 3.69 |
| 01/14 | 315 | 315 | 309 | 312 | -0.95% | 37,100 | 50億6851万 | +1.63% | 55.7 | 3.64 |
| 01/13 | 313 | 316 | 311 | 315 | +0.64% | 34,000 | 51億1724万 | +2.61% | 56.23 | 3.68 |
| 01/09 | 310 | 313 | 310 | 313 | +0.97% | 20,800 | 50億8475万 | +1.95% | 55.88 | 3.65 |
| 01/08 | 310 | 310 | 308 | 310 | +0.32% | 27,900 | 50億3602万 | +0.98% | 55.34 | 3.62 |
| 01/07 | 309 | 311 | 308 | 309 | +0.32% | 37,200 | 50億1977万 | +0.98% | 55.16 | 3.61 |
| 01/06 | 306 | 308 | 304 | 308 | +0.98% | 35,100 | 50億353万 | +0.98% | 54.98 | 3.6 |
| 01/05 | 304 | 305 | 301 | 305 | +1.67% | 21,400 | 49億5479万 | +0.33% | 54.45 | 3.56 |
| 2025 | ||||||||||
| 12/30 | 305 | 305 | 298 | 300 | -0.33% | 27,300 | 48億7356万 | -0.99% | 53.56 | 3.38 |
| 12/29 | 298 | 302 | 298 | 301 | +1.01% | 35,700 | 48億8981万 | -0.33% | 53.73 | 3.39 |
| 12/26 | 299 | 303 | 297 | 298 | 0% | 192,900 | 48億4107万 | -1% | 53.2 | 3.36 |
| 12/25 | 301 | 301 | 297 | 298 | -0.67% | 44,700 | 48億4107万 | -0.67% | 53.2 | 3.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 271 2026/5/28 | 19,100 | 44億245万 | |||
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。
