楽待（6037）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 1,070
始値: 1,076
高値: 1,080
安値: 1,062
終値 +0.28%: 1,073
出来高 -18.93%: 33,400

乖離率

株価（5日） 移動平均値: -0.37%
1,077
株価（25日） 移動平均値: +0.56%
1,067
出来高（5日） 移動平均値: -24.91%
44,480

2026/04/30～2026/09/28

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
09/28	1,076	1,080	1,062	1,073	+0.28%	33,400	-	+0.56%	-	-
09/25	1,095	1,098	1,070	1,070	-1.74%	41,200	-	+0.47%	-	-
09/24	1,100	1,105	1,080	1,089	-0.09%	50,800	-	+2.45%	-	-
09/18	1,086	1,099	1,073	1,090	+2.35%	50,400	-	+2.64%	-	-
09/17	1,050	1,085	1,040	1,065	+1.24%	46,600	-	+0.28%	-	-
09/16	1,069	1,070	1,036	1,052	-1.59%	49,600	-	-0.94%	-	-
09/15	1,030	1,070	1,020	1,069	-3.61%	191,000	-	+0.56%	-	-
09/14	1,070	1,111	1,060	1,109	+3.55%	165,500	-	+4.52%	-	-
09/11	1,074	1,077	1,059	1,071	-0.65%	33,700	-	+1.23%	-	-
09/10	1,073	1,089	1,071	1,078	+0.47%	21,000	-	+2.18%	-	-
09/09	1,068	1,078	1,061	1,073	-0.28%	26,600	-	+1.9%	-	-
09/08	1,080	1,090	1,071	1,076	-1.28%	31,500	-	+2.48%	-	-
09/07	1,078	1,093	1,066	1,090	+2.06%	67,000	-	+4.11%	-	-
09/04	1,035	1,068	1,035	1,068	+2.69%	19,900	-	+2.3%	-	-
09/03	1,015	1,045	1,001	1,040	+1.27%	51,000	-	-0.19%	-	-
09/02	1,058	1,064	1,025	1,027	-4.38%	58,300	-	-1.34%	-	-
09/01	1,085	1,085	1,071	1,074	-0.83%	10,700	-	+3.27%	-	-
08/31	1,089	1,089	1,075	1,083	+0.19%	17,000	-	+4.34%	-	-
08/28	1,079	1,101	1,074	1,081	+0.19%	47,300	-	+4.44%	-	-
08/27	1,081	1,088	1,070	1,079	+0.84%	28,200	-	+4.66%	-	-
08/26	1,047	1,078	1,042	1,070	+2.69%	26,900	-	+4.09%	-	-
08/25	1,031	1,042	1,025	1,042	+1.07%	17,900	-	+1.56%	-	-
08/24	1,031	1,050	1,030	1,031	-0.58%	19,800	-	+0.68%	-	-
08/21	1,055	1,055	1,032	1,037	-0.86%	17,900	-	+1.37%	-	-
08/20	1,013	1,050	1,013	1,046	+3.36%	42,200	-	+2.25%	-	-
08/19	1,036	1,036	1,005	1,012	-2.22%	42,600	-	-0.98%	-	-
08/18	1,052	1,064	1,035	1,035	-2.63%	34,100	-	+1.27%	-	-
08/17	1,068	1,072	1,057	1,063	-0.47%	32,300	-	+3.91%	-	-
08/14	1,072	1,080	1,055	1,068	-0.93%	37,700	-	+4.3%	-	-
08/13	1,085	1,085	1,055	1,078	+1.13%	29,600	-	+5.07%	-	-
08/12	1,034	1,067	1,034	1,066	+3.6%	38,600	-	+3.39%	-	-
08/10	1,030	1,030	1,012	1,029	+0.78%	16,400	-	-0.68%	-	-
08/07	1,016	1,030	1,008	1,021	+0.49%	14,700	-	-2.02%	-	-
08/06	1,029	1,029	1,012	1,016	-0.39%	16,200	-	-2.96%	-	-
08/05	1,013	1,030	1,013	1,020	+1.69%	15,500	-	-2.76%	-	-
08/04	998	1,014	998	1,003	0%	17,500	-	-4.66%	-	-
08/03	1,010	1,013	996	1,003	-0.3%	15,200	-	-5.02%	-	-
07/31	1,011	1,014	982	1,006	-0.4%	38,000	-	-4.91%	-	-
07/30	1,006	1,015	998	1,010	-1.75%	20,900	-	-4.9%	-	-
07/29	1,002	1,028	1,002	1,028	+2.59%	23,800	-	-3.38%	-	-
07/28	1,031	1,031	998	1,002	-2.05%	31,000	-	-5.92%	-	-
07/27	1,007	1,027	1,007	1,023	+2.51%	31,100	-	-4.21%	-	-
07/24	1,000	1,006	992	998	-0.3%	22,900	-	-6.82%	-	-
07/23	1,001	1,011	1,000	1,001	-0.1%	18,400	-	-6.71%	-	-
07/22	1,021	1,024	1,002	1,002	-0.2%	19,700	-	-6.62%	-	-
07/21	1,000	1,025	1,000	1,004	+0.8%	24,900	-	-6.43%	-	-
07/17	1,007	1,010	980	996	-2.06%	71,400	-	-7.35%	-	-
07/16	1,027	1,039	1,017	1,017	-0.88%	24,900	-	-5.4%	-	-
07/15	1,032	1,035	1,018	1,026	+1.08%	28,600	-	-4.38%	-	-
07/14	1,010	1,016	1,000	1,015	0%	67,200	-	-5.32%	-	-
07/13	1,071	1,071	1,010	1,015	-5.14%	127,600	-	-5.23%	-	-
07/10	1,093	1,096	1,066	1,070	-1.83%	50,000	-	+0.09%	-	-
07/09	1,115	1,116	1,077	1,090	-2.42%	69,000	-	+2.25%	-	-
07/08	1,200	1,200	1,114	1,117	-6.68%	74,000	-	+5.38%	-	-
07/07	1,205	1,213	1,193	1,197	+0.34%	51,800	-	+13.57%	-	-
07/06	1,202	1,210	1,163	1,193	+0.42%	59,500	-	+14.05%	-	-
07/03	1,151	1,201	1,145	1,188	+4.76%	159,000	-	+14.45%	-	-
07/02	1,083	1,134	1,082	1,134	+5.29%	83,300	-	+10.1%	-	-
07/01	1,080	1,085	1,069	1,077	-0.19%	28,600	-	+5.18%	-	-
06/30	1,110	1,115	1,070	1,079	-1.64%	37,200	-	+5.78%	-	-
06/29	1,063	1,114	1,063	1,097	+3.3%	54,000	-	+7.97%	-	-
06/26	1,103	1,103	1,061	1,062	-3.72%	42,000	-	+5.36%	-	-
06/25	1,088	1,109	1,078	1,103	+4.06%	82,600	-	+10.08%	-	-
06/24	1,060	1,096	1,057	1,060	-0.19%	47,300	-	+6.64%	-	-
06/23	1,082	1,089	1,054	1,062	-1.85%	71,200	-	+7.6%	-	-
06/22	1,100	1,125	1,073	1,082	-0.46%	106,400	-	+10.3%	-	-
06/19	1,050	1,115	1,047	1,087	+4.52%	142,800	-	+11.6%	-	-
06/18	1,032	1,040	1,010	1,040	+1.76%	41,000	-	+7.55%	-	-
06/17	1,014	1,034	1,003	1,022	+2%	37,500	-	+6.24%	-	-
06/16	1,039	1,039	981	1,002	-3.19%	98,100	-	+4.48%	-	-
06/15	996	1,035	971	1,035	+4.02%	192,900	-	+8.15%	-	-
06/12	989	1,004	962	995	+0.61%	180,200	-	+4.41%	-	-
06/11	968	999	955	989	-0.9%	94,800	-	+4%	-	-
06/10	984	1,001	983	998	+1.22%	48,400	-	+5.27%	-	-
06/09	977	986	967	986	+1.86%	35,300	-	+4.45%	-	-
06/08	985	985	960	968	-1.93%	38,100	-	+2.98%	-	-
06/05	950	1,000	950	987	+4.22%	32,000	-	+5.34%	-	-
06/04	967	970	947	947	-2.07%	26,000	-	+1.39%	-	-
06/03	980	981	954	967	-1.33%	45,400	-	+3.76%	-	-
06/02	995	995	968	980	-1.71%	37,700	-	+5.26%	-	-
06/01	985	1,001	980	997	+1.22%	33,300	-	+7.2%	-	-
05/29	991	1,010	985	985	-0.61%	57,100	-	+6.14%	-	-
05/28	990	997	978	991	0%	34,300	-	+6.9%	-	-
05/27	1,001	1,003	980	991	+1.43%	89,000	-	+7.02%	-	-
05/26	945	992	944	977	+10.15%	217,800	-	+5.62%	-	-
05/25	905	905	885	887	-2.1%	41,600	-	-4%	-	-
05/22	904	909	898	906	+0.22%	22,600	-	-2.16%	-	-
05/21	894	908	893	904	+1.8%	20,300	-	-2.48%	-	-
05/20	912	912	881	888	-2.63%	63,300	-	-4.41%	-	-
05/19	913	923	912	912	-0.11%	24,900	-	-2.04%	-	-
05/18	916	919	894	913	-0.44%	42,700	-	-2.25%	-	-
05/15	905	920	903	917	+1.33%	20,900	-	-1.93%	-	-
05/14	937	937	904	905	-3.31%	63,300	-	-3.31%	-	-
05/13	947	953	935	936	-1.89%	37,400	-	-0.11%	-	-
05/12	957	960	941	954	0%	36,900	-	+1.81%	-	-
05/11	946	969	940	954	+2.14%	60,700	-	+1.92%	-	-
05/08	917	943	914	934	+2.41%	57,400	-	0%	-	-
05/07	915	930	905	912	+1.56%	63,400	-	-2.36%	-	-
05/01	888	901	881	898	+1.81%	37,700	-	-3.96%	-	-
04/30	910	910	882	882	-3.08%	60,000	-	-5.87%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	214億8839万	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
2026年 7月期	1,493 9/16	881 5/20 5/1	1,482,600 9/16	315億8262万	-	+28.32% 9/16	-9.09% 3/23
最新	1,073 2026/9/28		33,400	211億9582万		+0.56% 1,067

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）
2026/09/28 vs 2025/12/30: -1%（0.99倍）
過去安値 209円（2020/03/13）: 415%（5.15倍）
1,073円（9/28）

楽待（6037）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート