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
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 290 | 290 | 287 | 290 | +0.69% | 10,100 | 47億1111万 | +1.05% | 18.46 | 3.47 |
| 08/17 | 286 | 290 | 285 | 288 | -0.69% | 27,800 | 46億7862万 | +0.7% | 18.33 | 3.45 |
| 08/14 | 293 | 299 | 288 | 290 | -1.36% | 61,700 | 47億1111万 | +1.4% | 18.46 | 3.47 |
| 08/13 | 290 | 294 | 290 | 294 | +0.68% | 8,000 | 47億7609万 | +2.8% | 18.71 | 3.52 |
| 08/12 | 292 | 294 | 292 | 292 | +0.34% | 8,700 | 47億4360万 | +2.46% | 18.58 | 3.5 |
| 08/10 | 290 | 291 | 289 | 291 | +0.69% | 5,900 | 47億2736万 | +2.46% | 18.52 | 3.48 |
| 08/07 | 288 | 289 | 288 | 289 | +0.35% | 3,200 | 46億9487万 | +1.76% | 18.39 | 3.46 |
| 08/06 | 288 | 290 | 288 | 288 | +0.35% | 4,200 | 46億7862万 | +1.77% | 18.33 | 3.45 |
| 08/05 | 288 | 288 | 286 | 287 | -0.35% | 8,700 | 46億6238万 | +1.77% | 18.27 | 3.44 |
| 08/04 | 288 | 288 | 285 | 288 | +0.35% | 6,400 | 46億7862万 | +2.13% | 18.33 | 3.45 |
| 08/03 | 285 | 287 | 285 | 287 | +0.35% | 6,500 | 46億6238万 | +2.14% | 18.27 | 3.44 |
| 07/31 | 285 | 287 | 285 | 286 | +0.35% | 6,800 | 46億4613万 | +2.14% | 18.2 | 3.42 |
| 07/30 | 287 | 288 | 285 | 285 | 0% | 10,200 | 46億2988万 | +2.15% | 18.14 | 3.41 |
| 07/29 | 285 | 288 | 285 | 285 | -0.35% | 6,100 | 46億2988万 | +2.52% | 18.14 | 3.41 |
| 07/28 | 287 | 288 | 285 | 286 | -0.35% | 5,100 | 46億4613万 | +2.88% | 18.2 | 3.42 |
| 07/27 | 286 | 288 | 286 | 287 | -0.35% | 6,800 | 46億6238万 | +3.61% | 18.27 | 3.44 |
| 07/24 | 289 | 289 | 286 | 288 | +0.7% | 7,200 | 46億7862万 | +4.35% | 18.33 | 3.45 |
| 07/23 | 287 | 288 | 285 | 286 | -0.35% | 5,900 | 46億4613万 | +4% | 18.2 | 3.42 |
| 07/22 | 288 | 288 | 285 | 287 | 0% | 5,600 | 46億6238万 | +4.74% | 18.27 | 3.44 |
| 07/21 | 285 | 288 | 282 | 287 | +0.7% | 13,200 | 46億6238万 | +5.13% | 18.27 | 3.44 |
| 07/17 | 285 | 285 | 282 | 285 | 0% | 6,800 | 46億2988万 | +4.78% | 18.14 | 3.41 |
| 07/16 | 283 | 285 | 282 | 285 | +1.42% | 5,700 | 46億2988万 | +5.17% | 18.14 | 3.41 |
| 07/15 | 279 | 283 | 279 | 281 | +0.72% | 9,800 | 45億6490万 | +4.07% | 17.88 | 3.36 |
| 07/14 | 279 | 281 | 278 | 279 | 0% | 8,900 | 45億3241万 | +3.33% | 17.76 | 3.34 |
| 07/13 | 280 | 280 | 276 | 279 | 0% | 8,600 | 45億3241万 | +3.72% | 17.76 | 3.34 |
| 07/10 | 277 | 279 | 275 | 279 | 0% | 11,300 | 45億3241万 | +4.1% | 17.76 | 3.34 |
| 07/09 | 278 | 279 | 275 | 279 | +0.36% | 6,800 | 45億3241万 | +4.1% | 17.76 | 3.34 |
| 07/08 | 279 | 280 | 275 | 278 | -0.36% | 10,700 | 45億1617万 | +4.12% | 17.69 | 3.33 |
| 07/07 | 281 | 281 | 275 | 279 | +1.09% | 13,700 | 45億3241万 | +4.49% | 17.76 | 3.34 |
| 07/06 | 277 | 277 | 275 | 276 | +0.36% | 7,700 | 44億8368万 | +4.15% | 17.56 | 3.3 |
| 07/03 | 277 | 277 | 273 | 275 | 0% | 7,300 | 44億6743万 | +3.77% | 17.5 | 3.29 |
| 07/02 | 275 | 276 | 270 | 275 | +0.73% | 15,500 | 44億6743万 | +3.77% | 17.5 | 3.29 |
| 07/01 | 273 | 273 | 271 | 273 | 0% | 5,300 | 44億3494万 | +3.41% | 17.37 | 3.27 |
| 06/30 | 269 | 273 | 267 | 273 | +2.25% | 8,000 | 44億3494万 | +3.41% | 17.37 | 3.3 |
| 06/29 | 269 | 269 | 264 | 267 | +0.38% | 11,700 | 43億3747万 | +1.14% | 16.99 | 3.23 |
| 06/26 | 260 | 266 | 260 | 266 | +1.14% | 13,200 | 43億2123万 | +0.38% | 16.93 | 3.21 |
| 06/25 | 267 | 267 | 262 | 263 | 0% | 8,700 | 42億7249万 | -0.75% | 16.74 | 3.18 |
| 06/24 | 261 | 264 | 261 | 263 | 0% | 6,500 | 42億7249万 | -1.13% | 16.74 | 3.18 |
| 06/23 | 263 | 264 | 261 | 263 | -0.38% | 7,000 | 42億7249万 | -1.5% | 16.74 | 3.18 |
| 06/22 | 267 | 268 | 263 | 264 | -0.38% | 17,800 | 42億8874万 | -1.12% | 16.8 | 3.19 |
| 06/19 | 261 | 266 | 261 | 265 | -1.12% | 14,100 | 43億498万 | -1.12% | 16.86 | 3.2 |
| 06/18 | 264 | 270 | 264 | 268 | +1.13% | 11,200 | 43億5372万 | -0.37% | 17.06 | 3.24 |
| 06/17 | 263 | 270 | 263 | 265 | 0% | 12,400 | 43億498万 | -1.85% | 16.86 | 3.2 |
| 06/16 | 267 | 267 | 263 | 265 | 0% | 15,900 | 43億498万 | -1.85% | 16.86 | 3.2 |
| 06/15 | 260 | 266 | 260 | 265 | +1.92% | 10,600 | 43億498万 | -2.21% | 16.86 | 3.2 |
| 06/12 | 260 | 263 | 260 | 260 | -0.38% | 8,800 | 42億2375万 | -4.06% | 16.55 | 3.14 |
| 06/11 | 265 | 265 | 258 | 261 | -1.51% | 21,100 | 42億4000万 | -4.04% | 16.61 | 3.15 |
| 06/10 | 263 | 265 | 260 | 265 | +0.76% | 13,000 | 43億498万 | -2.93% | 16.86 | 3.2 |
| 06/09 | 263 | 264 | 260 | 263 | +0.77% | 8,500 | 42億7249万 | -4.01% | 16.74 | 3.18 |
| 06/08 | 264 | 268 | 260 | 261 | -1.14% | 18,000 | 42億4000万 | -4.74% | 16.61 | 3.15 |
| 06/05 | 258 | 265 | 258 | 264 | +1.54% | 13,900 | 42億8874万 | -4% | 16.8 | 3.19 |
| 06/04 | 260 | 261 | 256 | 260 | -1.89% | 24,500 | 42億2375万 | -5.8% | 16.55 | 3.14 |
| 06/03 | 254 | 265 | 253 | 265 | +5.16% | 30,600 | 43億498万 | -3.99% | 16.86 | 3.2 |
| 06/02 | 260 | 260 | 251 | 252 | -3.08% | 57,500 | 40億9379万 | -9.03% | 16.04 | 3.05 |
| 06/01 | 269 | 269 | 259 | 260 | -2.99% | 43,200 | 42億2375万 | -6.47% | 16.55 | 3.14 |
| 05/29 | 270 | 271 | 266 | 268 | -1.11% | 27,700 | 43億5372万 | -3.94% | 17.06 | 3.24 |
| 05/28 | 270 | 272 | 267 | 271 | +0.74% | 19,100 | 44億245万 | -3.21% | 17.25 | 3.27 |
| 05/27 | 275 | 278 | 269 | 269 | -2.18% | 41,100 | 43億6996万 | -4.27% | 17.12 | 3.25 |
| 05/26 | 278 | 280 | 275 | 275 | -1.79% | 11,200 | 44億6743万 | -2.14% | 17.5 | 3.32 |
| 05/25 | 281 | 281 | 277 | 280 | -0.36% | 15,900 | 45億4866万 | -0.71% | 17.82 | 3.38 |
| 05/22 | 280 | 281 | 278 | 281 | +1.81% | 6,700 | 45億6490万 | -0.35% | 17.88 | 3.4 |
| 05/21 | 277 | 279 | 276 | 276 | -1.43% | 14,500 | 44億8368万 | -2.13% | 17.56 | 3.34 |
| 05/20 | 283 | 284 | 275 | 280 | +0.72% | 65,500 | 45億4866万 | -1.06% | 17.82 | 3.38 |
| 05/19 | 280 | 283 | 278 | 278 | -0.36% | 18,300 | 45億1617万 | -1.77% | 17.69 | 3.36 |
| 05/18 | 282 | 287 | 279 | 279 | -6.38% | 44,300 | 45億3241万 | -1.76% | 17.76 | 3.37 |
| 05/15 | 277 | 298 | 277 | 298 | +7.58% | 83,900 | 48億4107万 | +4.93% | 18.97 | 3.6 |
| 05/14 | 275 | 278 | 275 | 277 | -0.36% | 19,600 | 44億9992万 | -2.46% | 17.63 | 3.35 |
| 05/13 | 277 | 281 | 276 | 278 | -0.36% | 36,500 | 45億1617万 | -2.46% | 17.69 | 3.36 |
| 05/12 | 278 | 280 | 277 | 279 | -0.71% | 13,600 | 45億3241万 | -2.11% | 17.76 | 3.37 |
| 05/11 | 280 | 282 | 279 | 281 | -0.35% | 23,800 | 45億6490万 | -1.4% | 17.88 | 3.4 |
| 05/08 | 280 | 284 | 278 | 282 | -0.35% | 25,800 | 45億8115万 | -1.05% | 17.95 | 3.41 |
| 05/07 | 281 | 284 | 279 | 283 | +0.71% | 10,600 | 45億9739万 | -1.05% | 18.01 | 3.42 |
| 05/01 | 281 | 281 | 279 | 281 | 0% | 8,400 | 45億6490万 | -1.75% | 17.88 | 3.4 |
| 04/30 | 277 | 281 | 275 | 281 | +0.72% | 24,600 | 45億6490万 | -2.09% | 17.88 | 3.4 |
| 04/28 | 282 | 282 | 279 | 279 | +0.36% | 10,800 | 45億3241万 | -3.46% | 17.76 | 3.37 |
| 04/27 | 282 | 284 | 278 | 278 | -0.71% | 17,200 | 45億1617万 | -4.14% | 17.69 | 3.36 |
| 04/24 | 284 | 284 | 280 | 280 | -0.71% | 14,200 | 45億4866万 | -3.78% | 17.82 | 3.38 |
| 04/23 | 283 | 285 | 282 | 282 | -0.7% | 11,700 | 45億8115万 | -3.42% | 17.95 | 3.41 |
| 04/22 | 285 | 286 | 283 | 284 | 0% | 8,900 | 46億1364万 | -3.07% | 18.07 | 3.43 |
| 04/21 | 286 | 287 | 284 | 284 | -0.35% | 11,800 | 46億1364万 | -3.4% | 18.07 | 3.43 |
| 04/20 | 286 | 286 | 284 | 285 | 0% | 14,700 | 46億2988万 | -3.39% | 18.14 | 3.44 |
| 04/17 | 285 | 287 | 285 | 285 | +0.35% | 8,100 | 46億2988万 | -3.39% | 18.14 | 3.44 |
| 04/16 | 286 | 288 | 284 | 284 | -0.7% | 21,600 | 46億1364万 | -4.05% | 18.07 | 3.43 |
| 04/15 | 287 | 289 | 285 | 286 | -0.35% | 26,600 | 46億4613万 | -4.03% | 18.2 | 3.46 |
| 04/14 | 290 | 290 | 286 | 287 | -0.69% | 11,400 | 46億6238万 | -3.69% | 18.27 | 3.47 |
| 04/13 | 292 | 292 | 287 | 289 | -0.69% | 10,800 | 46億9487万 | -3.34% | 18.39 | 3.49 |
| 04/10 | 292 | 292 | 290 | 291 | -0.34% | 10,300 | 47億2736万 | -3% | 18.52 | 3.52 |
| 04/09 | 292 | 293 | 291 | 292 | -0.68% | 9,100 | 47億4360万 | -2.99% | 18.58 | 3.53 |
| 04/08 | 294 | 295 | 293 | 294 | +0.68% | 13,500 | 47億7609万 | -2.33% | 18.71 | 3.55 |
| 04/07 | 292 | 293 | 289 | 292 | 0% | 18,900 | 47億4360万 | -3.31% | 18.58 | 3.53 |
| 04/06 | 291 | 292 | 287 | 292 | +0.34% | 15,600 | 47億4360万 | -3.63% | 18.58 | 3.53 |
| 04/03 | 291 | 293 | 289 | 291 | +0.34% | 12,600 | 47億2736万 | -4.28% | 18.52 | 3.52 |
| 04/02 | 285 | 291 | 284 | 290 | +2.11% | 13,800 | 47億1111万 | -4.92% | 18.46 | 3.5 |
| 04/01 | 281 | 294 | 280 | 284 | +1.43% | 43,400 | 46億1364万 | -6.89% | 18.07 | 3.43 |
| 03/31 | 285 | 285 | 280 | 280 | -1.41% | 23,300 | 45億4866万 | -8.79% | 49.39 | 3.23 |
| 03/30 | 276 | 286 | 276 | 284 | -6.89% | 56,000 | 46億1364万 | -7.79% | 50.1 | 3.28 |
| 03/27 | 310 | 310 | 304 | 305 | -0.65% | 95,900 | 49億5479万 | -1.29% | 53.8 | 3.52 |
| 03/26 | 310 | 311 | 307 | 307 | -0.65% | 48,300 | 49億8728万 | -0.65% | 54.15 | 3.54 |
| 03/25 | 311 | 311 | 307 | 309 | +0.65% | 32,900 | 50億1977万 | -0.32% | 54.51 | 3.57 |
| 03/24 | 306 | 310 | 306 | 307 | +0.33% | 32,700 | 49億8728万 | -0.97% | 54.15 | 3.54 |
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 | 290 2026/8/18 | 10,100 | 47億1111万 | |||
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。
