ラクオリア創薬（4579）の株価チャート
株価
6/3
- 前日 (6/2)
- 514
- 始値
- 524
- 高値
- 530
- 安値
- 497
- 終値 -2.53%
- 501
- 出来高 +9.59%
- 472,100
乖離率
- 株価（5日）
移動平均値 - -0.79%
505 - 株価（25日）
移動平均値 - -23.86%
658 - 出来高（5日）
移動平均値 - +24.58%
378,940
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 524 | 530 | 497 | 501 | -2.53% | 472,100 | 130億3455万 | -23.86% | - | 1.62 |
| 06/02 | 502 | 533 | 492 | 514 | +2.59% | 430,800 | 133億7277万 | -23.4% | - | 1.66 |
| 06/01 | 503 | 505 | 485 | 501 | 0% | 234,500 | 130億3455万 | -26.75% | - | 1.62 |
| 05/29 | 510 | 513 | 501 | 501 | -0.99% | 250,100 | 130億3455万 | -28.33% | - | 1.62 |
| 05/28 | 534 | 539 | 495 | 506 | -6.12% | 507,200 | 131億6463万 | -29.03% | - | 1.64 |
| 05/27 | 532 | 548 | 524 | 539 | +0.37% | 289,900 | 140億2320万 | -25.86% | - | 1.75 |
| 05/26 | 544 | 548 | 534 | 537 | -0.92% | 288,500 | 139億7116万 | -27.53% | - | 1.74 |
| 05/25 | 582 | 582 | 536 | 542 | -5.24% | 387,400 | 141億125万 | -28.12% | - | 1.75 |
| 05/22 | 595 | 595 | 562 | 572 | -4.98% | 418,300 | 148億8176万 | -25.33% | - | 1.85 |
| 05/21 | 593 | 602 | 580 | 602 | +8.27% | 394,400 | 156億6227万 | -22.42% | - | 1.95 |
| 05/20 | 615 | 615 | 544 | 556 | -9.74% | 836,600 | 144億6549万 | -29.17% | - | 1.8 |
| 05/19 | 632 | 635 | 604 | 616 | -0.96% | 286,800 | 160億2651万 | -22.61% | - | 1.99 |
| 05/18 | 609 | 640 | 598 | 622 | -12.89% | 651,300 | 161億8261万 | -22.73% | - | 2.01 |
| 05/15 | 738 | 738 | 691 | 714 | -3.51% | 351,200 | 185億7619万 | -12.07% | - | 2.31 |
| 05/14 | 755 | 757 | 736 | 740 | -2.63% | 176,900 | 192億5263万 | -9.42% | - | 2.4 |
| 05/13 | 764 | 777 | 755 | 760 | -0.39% | 141,700 | 197億7297万 | -7.2% | - | 2.46 |
| 05/12 | 794 | 796 | 761 | 763 | -3.3% | 162,500 | 198億5102万 | -6.95% | - | 2.47 |
| 05/11 | 790 | 796 | 787 | 789 | -0.75% | 64,100 | 205億2747万 | -4.01% | - | 2.55 |
| 05/08 | 802 | 804 | 789 | 795 | -1.49% | 86,400 | 206億8357万 | -3.28% | - | 2.57 |
| 05/07 | 839 | 839 | 806 | 807 | +1.64% | 141,100 | 209億9577万 | -1.82% | - | 2.61 |
| 05/01 | 783 | 804 | 778 | 794 | +1.66% | 79,800 | 206億5755万 | -3.52% | - | 2.57 |
| 04/30 | 783 | 795 | 776 | 781 | -1.26% | 159,500 | 203億1933万 | -5.1% | - | 2.53 |
| 04/28 | 798 | 802 | 782 | 791 | -1.37% | 105,400 | 205億7950万 | -4% | - | 2.56 |
| 04/27 | 803 | 806 | 791 | 802 | -0.12% | 113,500 | 208億6569万 | -2.67% | - | 2.6 |
| 04/24 | 823 | 824 | 799 | 803 | -1.95% | 112,800 | 208億9170万 | -2.43% | - | 2.6 |
| 04/23 | 844 | 844 | 811 | 819 | -3.31% | 173,500 | 213億798万 | -0.61% | - | 2.65 |
| 04/22 | 865 | 866 | 841 | 847 | -2.31% | 95,500 | 220億3646万 | +2.54% | - | 2.74 |
| 04/21 | 858 | 870 | 847 | 867 | +1.29% | 126,300 | 225億5680万 | +4.84% | - | 2.81 |
| 04/20 | 861 | 866 | 850 | 856 | 0% | 134,900 | 222億7061万 | +3.51% | - | 2.77 |
| 04/17 | 884 | 892 | 854 | 856 | -3.17% | 189,300 | 222億7061万 | +3.51% | - | 2.77 |
| 04/16 | 878 | 897 | 870 | 884 | +0.45% | 174,600 | 229億9909万 | +6.76% | - | 2.86 |
| 04/15 | 841 | 888 | 841 | 880 | +5.77% | 286,700 | 228億9502万 | +6.15% | - | 2.85 |
| 04/14 | 823 | 840 | 821 | 832 | +1.46% | 122,200 | 216億4620万 | +0.12% | - | 2.69 |
| 04/13 | 806 | 820 | 800 | 820 | -0.12% | 109,400 | 213億3399万 | -1.44% | - | 2.65 |
| 04/10 | 832 | 847 | 818 | 821 | -1.68% | 144,800 | 213億6001万 | -1.68% | - | 2.66 |
| 04/09 | 853 | 857 | 826 | 835 | -1.53% | 208,700 | 217億2425万 | -0.24% | - | 2.7 |
| 04/08 | 823 | 848 | 822 | 848 | +4.95% | 213,000 | 220億6247万 | +1.19% | - | 2.75 |
| 04/07 | 811 | 833 | 804 | 808 | -0.98% | 122,500 | 210億2179万 | -3.92% | - | 2.62 |
| 04/06 | 787 | 823 | 787 | 816 | +3.16% | 145,900 | 212億2993万 | -3.77% | - | 2.64 |
| 04/03 | 802 | 808 | 788 | 791 | 0% | 75,900 | 205億7950万 | -7.59% | - | 2.56 |
| 04/02 | 818 | 827 | 788 | 791 | -3.3% | 142,400 | 205億7950万 | -8.45% | - | 2.56 |
| 04/01 | 805 | 820 | 802 | 818 | +5.14% | 223,300 | 212億8196万 | -6.3% | - | 2.65 |
| 03/31 | 797 | 799 | 775 | 778 | -2.26% | 295,000 | 202億4128万 | -11.59% | - | 2.52 |
| 03/30 | 791 | 806 | 783 | 796 | -3.98% | 190,900 | 207億959万 | -10.46% | - | 2.58 |
| 03/27 | 791 | 829 | 787 | 829 | +3.62% | 233,000 | 215億6815万 | -7.68% | - | 2.68 |
| 03/26 | 818 | 826 | 788 | 800 | -2.08% | 234,600 | 208億1365万 | -11.6% | - | 2.59 |
| 03/25 | 810 | 825 | 799 | 817 | +2.77% | 437,600 | 212億5594万 | -10.51% | - | 2.65 |
| 03/24 | 796 | 816 | 788 | 795 | +4.61% | 418,500 | 206億8357万 | -13.96% | - | 2.57 |
| 03/23 | 791 | 800 | 750 | 760 | -8.76% | 796,900 | 197億7183万 | -18.72% | - | 2.46 |
| 03/19 | 860 | 869 | 824 | 833 | -5.13% | 319,600 | 216億7097万 | -11.95% | - | 2.7 |
| 03/18 | 862 | 883 | 857 | 878 | +2.57% | 143,000 | 228億4167万 | -7.97% | - | 2.84 |
| 03/17 | 878 | 899 | 856 | 856 | -1.5% | 184,000 | 222億6933万 | -10.74% | - | 2.77 |
| 03/16 | 872 | 879 | 863 | 869 | -0.46% | 110,900 | 226億753万 | -9.95% | - | 2.81 |
| 03/13 | 855 | 876 | 850 | 873 | -0.68% | 296,100 | 227億1159万 | -10.09% | - | 2.83 |
| 03/12 | 900 | 904 | 873 | 879 | -3.83% | 208,500 | 228億6768万 | -9.94% | - | 2.85 |
| 03/11 | 918 | 930 | 910 | 914 | +0.66% | 240,100 | 237億7823万 | -6.83% | - | 2.96 |
| 03/10 | 878 | 914 | 874 | 908 | +5.7% | 194,600 | 236億2214万 | -7.82% | - | 2.94 |
| 03/09 | 839 | 866 | 825 | 859 | -4.45% | 417,500 | 223億4737万 | -13.14% | - | 2.78 |
| 03/06 | 877 | 915 | 870 | 899 | +1.35% | 288,400 | 233億8800万 | -9.74% | - | 2.91 |
| 03/05 | 856 | 906 | 856 | 887 | +6.1% | 464,500 | 230億7581万 | -11.21% | - | 2.87 |
| 03/04 | 902 | 918 | 824 | 836 | -10.3% | 1,145,800 | 217億4901万 | -16.73% | - | 2.71 |
| 03/03 | 978 | 981 | 932 | 932 | -5.67% | 438,200 | 242億4651万 | -7.91% | - | 3.02 |
| 03/02 | 980 | 1,001 | 976 | 988 | -1.89% | 331,100 | 257億338万 | -3.04% | - | 3.2 |
| 02/27 | 1,007 | 1,016 | 995 | 1,007 | -0.2% | 347,300 | 261億9768万 | -1.56% | - | 3.26 |
| 02/26 | 1,006 | 1,021 | 1,002 | 1,009 | -0.1% | 194,100 | 262億4971万 | -1.75% | - | 3.27 |
| 02/25 | 1,004 | 1,030 | 1,000 | 1,010 | +2.02% | 329,100 | 262億7572万 | -2.23% | - | 3.27 |
| 02/24 | 986 | 1,014 | 950 | 990 | -0.9% | 442,300 | 257億5541万 | -4.44% | - | 3.21 |
| 02/20 | 1,010 | 1,043 | 998 | 999 | -1.19% | 338,500 | 259億8855万 | -3.85% | - | 3.23 |
| 02/19 | 1,016 | 1,023 | 995 | 1,011 | 0% | 265,100 | 263億73万 | -2.79% | - | 3.27 |
| 02/18 | 1,010 | 1,033 | 1,005 | 1,011 | +0.6% | 257,400 | 263億73万 | -2.79% | - | 3.27 |
| 02/17 | 1,100 | 1,100 | 999 | 1,005 | -8.8% | 740,400 | 261億4464万 | -3.83% | - | 3.25 |
| 02/16 | 1,040 | 1,150 | 1,030 | 1,102 | +3.47% | 781,800 | 286億6805万 | +5.45% | - | 3.57 |
| 02/13 | 1,045 | 1,073 | 1,032 | 1,065 | +2.21% | 490,400 | 277億552万 | +2.31% | - | 3.45 |
| 02/12 | 1,028 | 1,044 | 1,024 | 1,042 | +1.46% | 293,100 | 271億718万 | +0.19% | - | 3.37 |
| 02/10 | 1,018 | 1,042 | 1,011 | 1,027 | +1.99% | 260,200 | 267億1696万 | -1.06% | - | 3.32 |
| 02/09 | 1,015 | 1,023 | 1,002 | 1,007 | +0.4% | 250,400 | 261億9667万 | -2.8% | - | 3.26 |
| 02/06 | 1,000 | 1,013 | 996 | 1,003 | +0.3% | 272,600 | 260億9261万 | -3.19% | - | 3.25 |
| 02/05 | 994 | 1,024 | 986 | 1,000 | -0.5% | 275,700 | 260億1457万 | -3.57% | - | 3.24 |
| 02/04 | 1,015 | 1,015 | 997 | 1,005 | -0.99% | 188,700 | 261億4464万 | -3.18% | - | 3.25 |
| 02/03 | 1,021 | 1,022 | 996 | 1,015 | +0.5% | 211,500 | 264億479万 | -2.22% | - | 3.29 |
| 02/02 | 1,007 | 1,050 | 1,000 | 1,010 | -0.49% | 445,500 | 262億7471万 | -2.6% | - | 3.27 |
| 01/30 | 1,006 | 1,025 | 997 | 1,015 | -0.29% | 247,100 | 248億2555万 | -1.84% | - | 3.09 |
| 01/29 | 970 | 1,023 | 967 | 1,018 | +3.46% | 369,900 | 248億9892万 | -1.64% | - | 3.1 |
| 01/28 | 1,007 | 1,014 | 962 | 984 | -3.15% | 750,700 | 240億6733万 | -5.48% | - | 2.99 |
| 01/27 | 1,037 | 1,045 | 1,004 | 1,016 | -1.74% | 462,200 | 248億5001万 | -2.96% | - | 3.09 |
| 01/26 | 1,093 | 1,123 | 1,032 | 1,034 | -6.43% | 787,500 | 252億9026万 | -1.62% | - | 3.15 |
| 01/23 | 1,058 | 1,140 | 1,050 | 1,105 | +2.98% | 797,400 | 270億2683万 | +4.84% | - | 3.36 |
| 01/22 | 1,141 | 1,162 | 1,063 | 1,073 | -3.94% | 656,400 | 262億4415万 | +1.42% | - | 3.27 |
| 01/21 | 1,116 | 1,144 | 1,095 | 1,117 | -3.87% | 1,041,500 | 273億1922万 | +5.08% | - | 3.4 |
| 01/20 | 1,086 | 1,180 | 1,053 | 1,162 | +7.49% | 1,704,900 | 284億1981万 | +8.5% | - | 3.54 |
| 01/19 | 1,088 | 1,158 | 1,055 | 1,081 | +1.79% | 1,351,100 | 264億3874万 | +0.46% | - | 3.29 |
| 01/16 | 1,021 | 1,110 | 1,021 | 1,062 | +4.32% | 1,366,800 | 259億7404万 | -2.12% | - | 3.23 |
| 01/15 | 1,013 | 1,061 | 997 | 1,018 | +0.1% | 958,700 | 248億9791万 | -7.45% | - | 3.1 |
| 01/14 | 1,104 | 1,110 | 1,015 | 1,017 | -10.32% | 1,768,500 | 248億7345万 | -7.88% | - | 3.1 |
| 01/13 | 1,100 | 1,289 | 1,080 | 1,134 | +11.29% | 5,219,800 | 277億3500万 | +1.8% | - | 3.45 |
| 01/09 | 1,035 | 1,053 | 995 | 1,019 | +1.39% | 635,000 | 249億2236万 | -9.42% | - | 3.1 |
| 01/08 | 1,018 | 1,043 | 1,005 | 1,005 | -1.76% | 473,800 | 245億7996万 | -10.9% | - | 3.06 |
| 01/07 | 999 | 1,023 | 976 | 1,023 | +2.2% | 533,300 | 250億2019万 | -9.47% | - | 3.11 |
| 01/06 | 960 | 1,045 | 952 | 1,001 | +2.98% | 687,800 | 244億8213万 | -11.02% | - | 3.05 |
| 01/05 | 999 | 1,007 | 963 | 972 | -3.76% | 393,500 | 237億7285万 | -12.9% | - | 2.96 |
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 | |
| 2011年 12月期 | 1,548 7/20 | 385 12/20 | 1,384,500 7/20 | 6億1920万 | 1億5400万 | +46.1% 1/4 | -31.28% 9/26 |
| 2012年 12月期 | 700 1/4 | 227 10/15 | 3,169,500 11/20 | 2億8000万 | 9080万 | +98.85% 1/28 | -19.32% 10/12 |
| 2013年 12月期 | 2,042 5/8 | 345 1/4 | 6,539,400 6/13 | 8億1680万 | 1億3800万 | +67.28% 3/7 | -30.62% 6/26 |
| 2014年 12月期 | 812 1/9 | 417 12/25 | 2,489,600 9/19 | 110億844万 | 61億9545万 | +19.08% 5/29 | -18.78% 3/26 |
| 2015年 12月期 | 774 7/1 | 316 12/25 | 12,962,700 8/20 | 114億9947万 | 59億3043万 | +59.99% 6/30 | -18.71% 1/21 |
| 2016年 12月期 | 654 4/25 | 240 2/12 | 11,321,500 4/25 | 122億7374万 | 45億412万 | +35.85% 4/22 | -20.29% 2/12 |
| 2017年 12月期 | 2,350 12/29 | 395 1/4 | 22,406,100 12/15 | 475億9980万 | 74億1304万 | +82.87% 1/9 | -21.18% 9/7 |
| 2018年 12月期 | 3,320 1/22 | 785 12/25 | 21,340,300 2/21 | 672億4738万 | 160億488万 | +30.21% 1/24 | -37.35% 2/16 |
| 2019年 12月期 | 2,210 2/28 | 970 9/11 | 12,850,100 2/14 | 450億5833万 | 200億5779万 | +42.95% 2/27 | -22.6% 9/9 |
| 2020年 12月期 | 1,375 1/7 | 712 3/13 | 1,312,300 6/10 | 287億8994万 | 149億1650万 | +20.59% 1/29 | -29.4% 3/13 |
| 2021年 12月期 | 1,468 1/29 | 864 12/20 | 5,301,700 1/29 | 307億5701万 | 181億524万 | +33.12% 12/23 | -15.51% 1/27 |
| 2022年 12月期 | 1,421 12/13 | 643 6/20 | 3,767,000 8/17 | 298億786万 | 134億8575万 | +29.78% 8/17 | -16.04% 3/8 |
| 2023年 12月期 | 1,239 1/4 | 614 12/19 | 2,832,200 12/7 | 259億9072万 | 132億7454万 | +20.76% 12/7 | -18.15% 12/18 |
| 2024年 12月期 | 720 7/18 | 362 12/23 | 1,194,500 7/18 | 155億7956万 | 78億4509万 | +8.96% 1/29 | -22.64% 8/5 |
| 2025年 12月期 | 1,465 12/4 | 301 4/7 | 12,737,700 12/2 | 358億3049万 | 65億7339万 | +112.61% 12/3 | -21.71% 4/7 |
| 最新 | 501 2026/6/3 | 472,100 | 130億3455万 | -23.86% 658 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -42%（0.58倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 493%（5.93倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/12/30 vs 2024/12/30
- 163%（2.63倍）
- 2026/06/03 vs 2025/12/30
- -50%（0.5倍）
- 過去安値
227円（2012/10/15） - 121%（2.21倍）
501円（6/3）
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。
