楽待（6037）の株価チャート
株価
5/27
- 前日 (5/26)
- 977
- 始値
- 1,001
- 高値
- 1,003
- 安値
- 980
- 終値 +1.43%
- 991
- 出来高 -59.14%
- 89,000
乖離率
- 株価（5日）
移動平均値 - +6.22%
933 - 株価（25日）
移動平均値 - +7.02%
926 - 出来高（5日）
移動平均値 - +13.72%
78,260
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,001 | 1,003 | 980 | 991 | +1.43% | 89,000 | 195億7601万 | +7.02% | 14.88 | 3.66 |
| 05/26 | 945 | 992 | 944 | 977 | +10.15% | 217,800 | 192億9946万 | +5.62% | 14.67 | 3.61 |
| 05/25 | 905 | 905 | 885 | 887 | -2.1% | 41,600 | 175億2162万 | -4% | 13.32 | 3.28 |
| 05/22 | 904 | 909 | 898 | 906 | +0.22% | 22,600 | 178億9694万 | -2.16% | 13.6 | 3.35 |
| 05/21 | 894 | 908 | 893 | 904 | +1.8% | 20,300 | 178億5743万 | -2.48% | 13.57 | 3.34 |
| 05/20 | 912 | 912 | 881 | 888 | -2.63% | 63,300 | 175億4137万 | -4.41% | 13.33 | 3.28 |
| 05/19 | 913 | 923 | 912 | 912 | -0.11% | 24,900 | 180億1546万 | -2.04% | 13.69 | 3.37 |
| 05/18 | 916 | 919 | 894 | 913 | -0.44% | 42,700 | 180億3521万 | -2.25% | 13.71 | 3.37 |
| 05/15 | 905 | 920 | 903 | 917 | +1.33% | 20,900 | 181億1423万 | -1.93% | 13.77 | 3.39 |
| 05/14 | 937 | 937 | 904 | 905 | -3.31% | 63,300 | 178億7718万 | -3.31% | 13.59 | 3.34 |
| 05/13 | 947 | 953 | 935 | 936 | -1.89% | 37,400 | 184億8955万 | -0.11% | 14.05 | 3.46 |
| 05/12 | 957 | 960 | 941 | 954 | 0% | 36,900 | 188億4512万 | +1.81% | 14.32 | 3.52 |
| 05/11 | 946 | 969 | 940 | 954 | +2.14% | 60,700 | 188億4512万 | +1.92% | 14.32 | 3.52 |
| 05/08 | 917 | 943 | 914 | 934 | +2.41% | 57,400 | 184億5004万 | 0% | 14.02 | 3.45 |
| 05/07 | 915 | 930 | 905 | 912 | +1.56% | 63,400 | 180億1546万 | -2.36% | 13.69 | 3.37 |
| 05/01 | 888 | 901 | 881 | 898 | +1.81% | 37,700 | 177億3891万 | -3.96% | 13.48 | 3.32 |
| 04/30 | 910 | 910 | 882 | 882 | -3.08% | 60,000 | 174億2285万 | -5.87% | 13.24 | 3.26 |
| 04/28 | 900 | 923 | 900 | 910 | +1% | 52,600 | 179億7595万 | -3.19% | 13.66 | 3.36 |
| 04/27 | 906 | 916 | 899 | 901 | -0.33% | 37,900 | 177億9817万 | -4.25% | 13.53 | 3.33 |
| 04/24 | 922 | 924 | 904 | 904 | -3.11% | 62,300 | 178億5743万 | -4.03% | 13.57 | 3.34 |
| 04/23 | 949 | 949 | 919 | 933 | -1.79% | 49,500 | 184億3029万 | -1.17% | 14.01 | 3.45 |
| 04/22 | 962 | 965 | 943 | 950 | -1.14% | 27,100 | 187億6611万 | +0.42% | 14.26 | 3.51 |
| 04/21 | 952 | 963 | 947 | 961 | +0.63% | 46,300 | 189億8340万 | +1.48% | 14.43 | 3.55 |
| 04/20 | 973 | 978 | 950 | 955 | -1.75% | 39,500 | 188億6487万 | +0.74% | 14.34 | 3.53 |
| 04/17 | 990 | 1,006 | 967 | 972 | +2.53% | 92,800 | 192億69万 | +2.42% | 14.59 | 3.59 |
| 04/16 | 964 | 978 | 948 | 948 | -1.46% | 66,000 | 187億2660万 | -0.32% | 14.23 | 3.5 |
| 04/15 | 947 | 978 | 947 | 962 | +2.56% | 53,200 | 190億315万 | +0.84% | 14.44 | 3.55 |
| 04/14 | 930 | 943 | 930 | 938 | +0.86% | 69,100 | 185億2906万 | -1.88% | 14.08 | 3.46 |
| 04/13 | 946 | 948 | 925 | 930 | -1.69% | 54,900 | 183億7103万 | -2.92% | 13.96 | 3.44 |
| 04/10 | 952 | 954 | 938 | 946 | -0.53% | 23,400 | 186億8709万 | -1.66% | 14.2 | 3.49 |
| 04/09 | 972 | 973 | 950 | 951 | -2.66% | 30,700 | 187億8586万 | -1.35% | 14.28 | 3.51 |
| 04/08 | 969 | 977 | 959 | 977 | +2.84% | 34,100 | 192億9946万 | +1.35% | 14.67 | 3.61 |
| 04/07 | 940 | 958 | 940 | 950 | +1.5% | 22,900 | 187億6611万 | -1.45% | 14.26 | 3.51 |
| 04/06 | 939 | 943 | 922 | 936 | -0.53% | 63,600 | 184億8955万 | -3.11% | 14.05 | 3.46 |
| 04/03 | 933 | 954 | 932 | 941 | +2.39% | 38,300 | 185億8832万 | -2.99% | 14.13 | 3.48 |
| 04/02 | 945 | 954 | 913 | 919 | -1.71% | 57,400 | 181億5374万 | -5.55% | 13.8 | 3.39 |
| 04/01 | 930 | 943 | 930 | 935 | +2.19% | 54,700 | 184億6980万 | -4.2% | 14.04 | 3.45 |
| 03/31 | 911 | 929 | 906 | 915 | -0.33% | 32,100 | 180億7472万 | -6.54% | 13.74 | 3.38 |
| 03/30 | 921 | 934 | 903 | 918 | -3.47% | 74,400 | 181億3398万 | -6.61% | 13.78 | 3.39 |
| 03/27 | 941 | 951 | 936 | 951 | +1.6% | 32,300 | 187億8586万 | -3.65% | 14.28 | 3.51 |
| 03/26 | 970 | 970 | 928 | 936 | -3.51% | 52,800 | 184億8955万 | -5.55% | 14.05 | 3.46 |
| 03/25 | 957 | 972 | 957 | 970 | +3.41% | 45,000 | 191億6118万 | -2.51% | 14.56 | 3.58 |
| 03/24 | 930 | 939 | 919 | 938 | +3.08% | 63,000 | 185億2906万 | -6.01% | 14.08 | 3.46 |
| 03/23 | 938 | 939 | 909 | 910 | -4.21% | 105,600 | 179億7595万 | -9.09% | 13.66 | 3.36 |
| 03/19 | 985 | 985 | 949 | 950 | -4.04% | 135,500 | 187億6611万 | -5.66% | 14.26 | 3.51 |
| 03/18 | 972 | 992 | 968 | 990 | +1.96% | 66,200 | 195億5626万 | -2.08% | 14.86 | 3.66 |
| 03/17 | 1,007 | 1,007 | 968 | 971 | -2.12% | 93,800 | 191億8093万 | -4.15% | 14.58 | 3.59 |
| 03/16 | 990 | 1,025 | 978 | 992 | +0.2% | 248,300 | 195億9576万 | -2.27% | 14.89 | 3.66 |
| 03/13 | 1,000 | 1,009 | 968 | 990 | -1% | 191,100 | 195億5626万 | -2.75% | 14.86 | 3.66 |
| 03/12 | 1,011 | 1,020 | 998 | 1,000 | -2.25% | 85,000 | 197億5380万 | -1.96% | 15.01 | 3.69 |
| 03/11 | 1,018 | 1,039 | 1,018 | 1,023 | +0.49% | 39,600 | 202億813万 | 0% | 15.36 | 3.78 |
| 03/10 | 1,008 | 1,030 | 1,001 | 1,018 | +2.52% | 40,100 | 201億936万 | -0.78% | 15.28 | 3.76 |
| 03/09 | 990 | 998 | 963 | 993 | -2.65% | 161,200 | 196億1552万 | -3.31% | 14.91 | 3.67 |
| 03/06 | 993 | 1,020 | 993 | 1,020 | +1.8% | 37,900 | 201億4887万 | -0.87% | 15.31 | 3.77 |
| 03/05 | 989 | 1,009 | 988 | 1,002 | +5.7% | 91,500 | 197億9330万 | -2.72% | 15.04 | 3.7 |
| 03/04 | 960 | 979 | 930 | 948 | -3.76% | 195,400 | 187億2660万 | -8.23% | 14.23 | 3.5 |
| 03/03 | 1,010 | 1,015 | 985 | 985 | -2.38% | 66,600 | 194億5749万 | -5.01% | 14.79 | 3.64 |
| 03/02 | 1,012 | 1,024 | 1,003 | 1,009 | -1.27% | 64,800 | 199億3158万 | -3.17% | 15.15 | 3.73 |
| 02/27 | 1,013 | 1,025 | 1,005 | 1,022 | +0.89% | 60,700 | 201億8838万 | -2.11% | 15.34 | 3.78 |
| 02/26 | 993 | 1,016 | 985 | 1,013 | +1.4% | 91,500 | 200億1059万 | -3.15% | 15.21 | 3.74 |
| 02/25 | 1,010 | 1,020 | 995 | 999 | -0.4% | 111,800 | 197億3404万 | -4.77% | 15 | 3.69 |
| 02/24 | 1,011 | 1,018 | 993 | 1,003 | -1.18% | 104,600 | 198億1306万 | -4.84% | 15.06 | 3.7 |
| 02/20 | 1,030 | 1,030 | 1,004 | 1,015 | -1.46% | 102,200 | 200億5010万 | -4.06% | 15.24 | 3.75 |
| 02/19 | 1,041 | 1,042 | 1,027 | 1,030 | -0.96% | 34,400 | 203億4641万 | -2.92% | 15.46 | 3.8 |
| 02/18 | 1,039 | 1,042 | 1,027 | 1,040 | +0.19% | 50,700 | 205億4395万 | -2.07% | 15.61 | 3.84 |
| 02/17 | 1,047 | 1,051 | 1,026 | 1,038 | -0.57% | 63,200 | 205億444万 | -2.35% | 15.58 | 3.83 |
| 02/16 | 1,038 | 1,051 | 1,028 | 1,044 | +2.25% | 73,800 | 206億2296万 | -2.06% | 15.67 | 3.86 |
| 02/13 | 1,050 | 1,051 | 1,020 | 1,021 | -2.76% | 105,500 | 201億6862万 | -4.31% | 15.33 | 3.77 |
| 02/12 | 1,060 | 1,063 | 1,045 | 1,050 | -0.76% | 54,600 | 207億4149万 | -1.78% | 15.76 | 3.88 |
| 02/10 | 1,045 | 1,070 | 1,042 | 1,058 | +1.34% | 58,900 | 208億9952万 | -1.12% | 15.89 | 3.91 |
| 02/09 | 1,047 | 1,061 | 1,033 | 1,044 | +2.05% | 67,700 | 206億2296万 | -2.43% | 15.67 | 3.86 |
| 02/06 | 1,038 | 1,041 | 1,021 | 1,023 | -2.76% | 84,800 | 202億813万 | -4.57% | 15.36 | 3.78 |
| 02/05 | 1,035 | 1,061 | 1,032 | 1,052 | +0.19% | 68,800 | 207億8099万 | -2.23% | 15.79 | 3.89 |
| 02/04 | 1,080 | 1,082 | 1,043 | 1,050 | -2.14% | 83,700 | 207億4149万 | -2.51% | 15.76 | 3.88 |
| 02/03 | 1,107 | 1,107 | 1,072 | 1,073 | -1.65% | 51,500 | 211億9582万 | -0.65% | 16.11 | 3.96 |
| 02/02 | 1,073 | 1,105 | 1,073 | 1,091 | +2.73% | 103,100 | 215億5139万 | +0.93% | 16.38 | 4.03 |
| 01/30 | 1,047 | 1,070 | 1,047 | 1,062 | +2.71% | 54,800 | 209億7853万 | -1.76% | 15.95 | 3.92 |
| 01/29 | 1,028 | 1,040 | 1,017 | 1,034 | -0.58% | 84,800 | 204億2542万 | -4.52% | 15.52 | 3.82 |
| 01/28 | 1,064 | 1,065 | 1,040 | 1,040 | -2.89% | 108,700 | 205億4395万 | -4.24% | 15.61 | 3.84 |
| 01/27 | 1,064 | 1,071 | 1,045 | 1,071 | +0.66% | 47,600 | 211億5631万 | -1.47% | 16.08 | 3.96 |
| 01/26 | 1,090 | 1,090 | 1,063 | 1,064 | -3.1% | 57,300 | 210億1804万 | -2.21% | 15.98 | 3.93 |
| 01/23 | 1,071 | 1,111 | 1,066 | 1,098 | +2.81% | 61,500 | 216億8967万 | +0.55% | 16.49 | 4.06 |
| 01/22 | 1,078 | 1,081 | 1,060 | 1,068 | -0.09% | 22,800 | 210億9705万 | -2.38% | 16.04 | 3.94 |
| 01/21 | 1,082 | 1,082 | 1,055 | 1,069 | -2.11% | 77,800 | 211億1681万 | -2.73% | 16.05 | 3.95 |
| 01/20 | 1,122 | 1,122 | 1,091 | 1,092 | -2.33% | 49,500 | 215億7114万 | -1.09% | 16.4 | 4.03 |
| 01/19 | 1,115 | 1,127 | 1,092 | 1,118 | +0.63% | 64,900 | 220億8474万 | +0.9% | 16.79 | 4.13 |
| 01/16 | 1,100 | 1,123 | 1,091 | 1,111 | +2.4% | 103,500 | 219億4647万 | 0% | 16.68 | 4.1 |
| 01/15 | 1,050 | 1,090 | 1,049 | 1,085 | +3.24% | 69,700 | 214億3287万 | -2.69% | 16.29 | 4.01 |
| 01/14 | 1,070 | 1,075 | 1,047 | 1,051 | -1.96% | 83,100 | 207億6124万 | -5.91% | 15.78 | 3.88 |
| 01/13 | 1,116 | 1,116 | 1,065 | 1,072 | -2.9% | 126,500 | 211億7607万 | -4.37% | 16.1 | 3.96 |
| 01/09 | 1,098 | 1,110 | 1,086 | 1,104 | +1.66% | 66,200 | 218億819万 | -1.69% | 16.58 | 4.08 |
| 01/08 | 1,073 | 1,094 | 1,073 | 1,086 | +1.59% | 89,000 | 214億5262万 | -3.38% | 16.31 | 4.01 |
| 01/07 | 1,075 | 1,077 | 1,060 | 1,069 | -0.09% | 56,700 | 211億1681万 | -5.06% | 16.05 | 3.95 |
| 01/06 | 1,059 | 1,080 | 1,059 | 1,070 | +0.47% | 76,100 | 211億3656万 | -5.23% | 16.07 | 3.95 |
| 01/05 | 1,078 | 1,092 | 1,060 | 1,065 | -2.11% | 121,600 | 210億3779万 | -5.92% | 15.99 | 3.93 |
| 2025 | ||||||||||
| 12/30 | 1,104 | 1,109 | 1,086 | 1,088 | -1.72% | 49,900 | 214億9213万 | -4.14% | 16.34 | 4.02 |
| 12/29 | 1,097 | 1,107 | 1,087 | 1,107 | +1.37% | 78,800 | 218億6745万 | -2.64% | 16.62 | 4.09 |
| 12/26 | 1,110 | 1,117 | 1,085 | 1,092 | -2.59% | 121,300 | 215億7114万 | -4.04% | 16.4 | 4.03 |
| 12/25 | 1,107 | 1,124 | 1,085 | 1,121 | +2.66% | 112,000 | 221億4400万 | -1.58% | 16.83 | 4.14 |
| 12/24 | 1,101 | 1,111 | 1,090 | 1,092 | -1.09% | 56,200 | 215億7114万 | -4.13% | 16.4 | 4.03 |
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 | |
| 2015年 7月期 | 1,265 5,060 6/4 | 458 1,833 3/4 | 12,116,400 3,029,100 2/18 | 276億9034万 | 100億3090万 | +60.16% 4/3 | -35.95% 8/25 |
| 2016年 7月期 | 963 3,850 2/1 | 396 1,582 8/25 | 643,200 160,800 3/24 | 224億5089万 | 86億5733万 | +44.65% 1/15 | -22.37% 9/7 |
| 2017年 7月期 | 749 2,995 6/1 2,995 5/31 | 378 1,510 9/27 | 770,000 192,500 12/16 | 176億1898万 | 88億7910万 | +25.34% 12/15 | -11.6% 9/20 |
| 2018年 7月期 | 690 2,759 9/19 | 311 622 7/6 | 1,247,200 311,800 12/15 | 162億3892万 | 73億2317万 | +10.93% 7/27 | -16.17% 12/20 |
| 2019年 7月期 | 534 1,068 10/9 | 255 510 6/4 | 1,943,200 971,600 9/20 | 126億4981万 | 60億4064万 | +36.23% 10/5 | -20.65% 1/4 |
| 2020年 7月期 | 348 695 12/16 | 209 417 3/13 | 295,400 147,700 9/17 | 82億3185万 | 49億3911万 | +20.04% 8/24 | -18.14% 2/28 |
| 2021年 7月期 | 470 940 10/21 940 10/20 | 305 609 8/3 | 826,400 413,200 8/24 | 111億3373万 | 72億1323万 | +12.28% 10/19 | -9.83% 11/18 |
| 2022年 7月期 | 480 959 3/28 | 365 729 12/2 | 164,600 82,300 3/23 | 113億5877万 | 86億3456万 | +13.84% 3/25 | -8.69% 4/12 |
| 2023年 7月期 | 547 1,093 7/20 | 380 759 8/3 759 8/2 | 250,200 125,100 3/23 | 129億4592万 | 89億8989万 | +12.41% 6/19 | -10.5% 3/20 |
| 2024年 7月期 | 635 7/22 | 454 10/31 | 519,600 12/22 | 150億4238万 | 107億5471万 | +10.77% 7/18 | -12.61% 8/5 |
| 2025年 7月期 | 1,109 6/17 | 495 8/5 | 723,100 6/17 | 234億5956万 | 117億2595万 | +22.05% 10/2 | -11.83% 10/25 |
| 最新 | 991 2026/5/27 | 89,000 | 195億7601万 | +7.02% 926 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/05/27 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
209円（2020/03/13） - 375%（4.75倍）
991円（5/27）
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。
