- 6323
- 2026/09/25
- 時価
- 6678億円
- PER 予
- 23.61倍
- 2010年以降
- 赤字-51.47倍
（2010-2026年） - PBR
- 4.81倍
- 2010年以降
- 0.32-5.28倍
（2010-2026年） - 配当 予
- 0.53%
- ROE 予
- 20.35%
- ROA 予
- 13.79%
- 資料
- Link
- CSV,JSON
ローツェ（6323）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,706
- 始値
- 3,699
- 高値
- 3,808
- 安値
- 3,682
- 終値 +2.16%
- 3,786
- 出来高 -34.79%
- 1,089,600
乖離率
- 株価（5日）
移動平均値 - +5.72%
3,581 - 株価（25日）
移動平均値 - +0.32%
3,774 - 出来高（5日）
移動平均値 - -23.76%
1,429,080
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,699 | 3,808 | 3,682 | 3,786 | +2.16% | 1,089,600 | - | +0.32% | - | - |
| 09/24 | 3,705 | 3,767 | 3,626 | 3,706 | +3.96% | 1,670,800 | - | -2.22% | - | - |
| 09/18 | 3,470 | 3,565 | 3,458 | 3,565 | +5.94% | 2,294,800 | - | -6.58% | - | - |
| 09/17 | 3,535 | 3,546 | 3,345 | 3,365 | -3.39% | 1,262,500 | - | -12.53% | - | - |
| 09/16 | 3,403 | 3,488 | 3,390 | 3,483 | +0.55% | 827,700 | - | -10.28% | - | - |
| 09/15 | 3,314 | 3,473 | 3,306 | 3,464 | +2.36% | 1,070,500 | - | -11.34% | - | - |
| 09/14 | 3,333 | 3,416 | 3,262 | 3,384 | -2.31% | 1,162,800 | - | -13.89% | - | - |
| 09/11 | 3,439 | 3,486 | 3,365 | 3,464 | -5.07% | 1,567,300 | - | -12.37% | - | - |
| 09/10 | 3,630 | 3,665 | 3,527 | 3,649 | -0.55% | 1,333,100 | - | -8.34% | - | - |
| 09/09 | 3,687 | 3,790 | 3,659 | 3,669 | +0.38% | 1,169,200 | - | -8.62% | - | - |
| 09/08 | 3,800 | 3,877 | 3,655 | 3,655 | -4.92% | 874,000 | - | -9.53% | - | - |
| 09/07 | 3,820 | 3,895 | 3,781 | 3,844 | +2.51% | 1,159,600 | - | -5.16% | - | - |
| 09/04 | 3,754 | 3,783 | 3,680 | 3,750 | +0.24% | 1,118,500 | - | -7.59% | - | - |
| 09/03 | 3,850 | 3,868 | 3,741 | 3,741 | -1.99% | 1,097,900 | - | -7.52% | - | - |
| 09/02 | 3,785 | 3,869 | 3,769 | 3,817 | -2.9% | 1,231,900 | - | -5.36% | - | - |
| 09/01 | 3,975 | 3,992 | 3,891 | 3,931 | -3.25% | 1,032,000 | - | -2.53% | - | - |
| 08/31 | 3,902 | 4,103 | 3,894 | 4,063 | -0.42% | 1,203,200 | - | +0.15% | - | - |
| 08/28 | 4,123 | 4,172 | 4,072 | 4,080 | -0.61% | 1,023,400 | - | +0.25% | - | - |
| 08/27 | 4,148 | 4,203 | 4,021 | 4,105 | +0.81% | 1,175,100 | - | +0.32% | - | - |
| 08/26 | 4,036 | 4,099 | 3,957 | 4,072 | +0.32% | 1,443,200 | - | -0.85% | - | - |
| 08/25 | 3,883 | 4,085 | 3,875 | 4,059 | +2.68% | 1,440,600 | - | -1.43% | - | - |
| 08/24 | 3,946 | 4,110 | 3,936 | 3,953 | +0.61% | 1,792,100 | - | -4.33% | - | - |
| 08/21 | 3,801 | 3,959 | 3,801 | 3,929 | +0.92% | 909,000 | - | -5.58% | - | - |
| 08/20 | 3,872 | 3,931 | 3,844 | 3,893 | -0.61% | 1,084,200 | - | -7.35% | - | - |
| 08/19 | 3,904 | 4,049 | 3,872 | 3,917 | -6.38% | 1,879,000 | - | -7.31% | - | - |
| 08/18 | 4,433 | 4,453 | 4,173 | 4,184 | -4.1% | 1,487,300 | - | -1.69% | - | - |
| 08/17 | 4,363 | 4,374 | 4,234 | 4,363 | +0.6% | 1,377,400 | - | +2.06% | - | - |
| 08/14 | 4,322 | 4,455 | 4,261 | 4,337 | +1.98% | 1,856,200 | - | +1.24% | - | - |
| 08/13 | 4,380 | 4,503 | 4,236 | 4,253 | +3.73% | 3,086,400 | - | -0.75% | - | - |
| 08/12 | 4,050 | 4,124 | 3,921 | 4,100 | +1.51% | 3,180,200 | - | -4.45% | - | - |
| 08/10 | 4,024 | 4,093 | 3,966 | 4,039 | +2.15% | 1,465,800 | - | -6.44% | - | - |
| 08/07 | 4,200 | 4,206 | 3,890 | 3,954 | -5.07% | 2,338,300 | - | -9.17% | - | - |
| 08/06 | 4,293 | 4,348 | 4,069 | 4,165 | -7.4% | 1,988,400 | - | -4.97% | - | - |
| 08/05 | 4,400 | 4,524 | 4,372 | 4,498 | +4.8% | 2,816,700 | - | +1.79% | - | - |
| 08/04 | 4,045 | 4,338 | 4,030 | 4,292 | +7.97% | 3,329,700 | - | -3.18% | - | - |
| 08/03 | 3,881 | 4,107 | 3,838 | 3,975 | -0.35% | 4,282,500 | - | -10.51% | - | - |
| 07/31 | 3,826 | 4,032 | 3,754 | 3,989 | +17.12% | 4,484,400 | - | -10.64% | - | - |
| 07/30 | 3,435 | 3,563 | 3,320 | 3,406 | -1.28% | 3,558,600 | - | -24.28% | - | - |
| 07/29 | 3,758 | 3,778 | 3,331 | 3,450 | -9.87% | 5,160,600 | - | -24.01% | - | - |
| 07/28 | 4,092 | 4,134 | 3,812 | 3,828 | -15.16% | 3,205,000 | - | -16.51% | - | - |
| 07/27 | 4,449 | 4,528 | 4,251 | 4,512 | +2.66% | 2,164,800 | - | -2.61% | - | - |
| 07/24 | 4,591 | 4,680 | 4,395 | 4,395 | -5.03% | 2,366,500 | - | -5.42% | - | - |
| 07/23 | 4,706 | 4,828 | 4,587 | 4,628 | +2.94% | 2,811,100 | - | -0.77% | - | - |
| 07/22 | 4,600 | 4,865 | 4,496 | 4,496 | +3.52% | 4,023,700 | - | -3.54% | - | - |
| 07/21 | 4,430 | 4,455 | 4,200 | 4,343 | -1.36% | 2,713,500 | - | -6.76% | - | - |
| 07/17 | 4,340 | 4,428 | 4,200 | 4,403 | -5.84% | 3,780,800 | - | -5.6% | - | - |
| 07/16 | 4,751 | 4,868 | 4,586 | 4,676 | -5.54% | 3,533,100 | - | +0.45% | - | - |
| 07/15 | 4,515 | 5,149 | 4,501 | 4,950 | +10.2% | 5,518,300 | - | +7.12% | - | - |
| 07/14 | 4,547 | 4,623 | 4,275 | 4,492 | -4.1% | 3,398,000 | - | -1.88% | - | - |
| 07/13 | 4,585 | 5,023 | 4,575 | 4,684 | +0.62% | 3,992,900 | - | +2.83% | - | - |
| 07/10 | 4,936 | 5,121 | 4,593 | 4,655 | +1.5% | 9,136,100 | - | +2.87% | - | - |
| 07/09 | 4,624 | 4,659 | 4,471 | 4,586 | +5.57% | 2,997,600 | - | +1.73% | - | - |
| 07/08 | 4,270 | 4,480 | 4,203 | 4,344 | -1.5% | 1,886,300 | - | -3.51% | - | - |
| 07/07 | 4,622 | 4,668 | 4,363 | 4,410 | -7.06% | 1,921,200 | - | -1.91% | - | - |
| 07/06 | 4,943 | 4,953 | 4,622 | 4,745 | -3.95% | 1,651,100 | - | +6.08% | - | - |
| 07/03 | 4,398 | 4,945 | 4,331 | 4,940 | +5.08% | 2,099,200 | - | +11.31% | - | - |
| 07/02 | 4,826 | 4,882 | 4,637 | 4,701 | -7.46% | 1,728,900 | - | +6.91% | - | - |
| 07/01 | 4,967 | 5,199 | 4,967 | 5,080 | +4.96% | 2,262,800 | - | +16.38% | - | - |
| 06/30 | 4,650 | 4,912 | 4,539 | 4,840 | +7.2% | 1,998,200 | - | +12.11% | - | - |
| 06/29 | 4,577 | 4,580 | 4,317 | 4,515 | -0.33% | 1,408,600 | - | +5.52% | - | - |
| 06/26 | 4,741 | 4,839 | 4,484 | 4,530 | -6.33% | 1,486,400 | - | +6.39% | - | - |
| 06/25 | 4,663 | 4,877 | 4,624 | 4,836 | +8.6% | 2,067,500 | - | +14.27% | - | - |
| 06/24 | 4,650 | 4,699 | 4,355 | 4,453 | -2.77% | 1,646,000 | - | +6.3% | - | - |
| 06/23 | 5,010 | 5,030 | 4,580 | 4,580 | -8.76% | 1,491,600 | - | +10.36% | - | - |
| 06/22 | 4,900 | 5,148 | 4,900 | 5,020 | +3.21% | 1,548,900 | - | +22.11% | - | - |
| 06/19 | 5,030 | 5,048 | 4,790 | 4,864 | +0.7% | 2,181,600 | - | +19.89% | - | - |
| 06/18 | 4,540 | 4,883 | 4,535 | 4,830 | +6.06% | 2,578,900 | - | +20.39% | - | - |
| 06/17 | 4,309 | 4,580 | 4,305 | 4,554 | +3.27% | 1,602,600 | - | +14.45% | - | - |
| 06/16 | 4,482 | 4,555 | 4,375 | 4,410 | -2.11% | 1,658,600 | - | +11.53% | - | - |
| 06/15 | 4,340 | 4,519 | 4,286 | 4,505 | +8.09% | 1,768,000 | - | +14.4% | - | - |
| 06/12 | 4,066 | 4,219 | 4,060 | 4,168 | +8.51% | 1,870,900 | - | +6.35% | - | - |
| 06/11 | 3,727 | 3,872 | 3,659 | 3,841 | -0.67% | 1,342,600 | - | -1.71% | - | - |
| 06/10 | 3,812 | 4,019 | 3,788 | 3,867 | -1.15% | 1,331,900 | - | -1.18% | - | - |
| 06/09 | 4,051 | 4,060 | 3,822 | 3,912 | -0.76% | 2,074,800 | - | +0.15% | - | - |
| 06/08 | 3,809 | 4,084 | 3,807 | 3,942 | -6.79% | 2,269,300 | - | +1.15% | - | - |
| 06/05 | 4,114 | 4,289 | 4,002 | 4,229 | -4.41% | 2,018,400 | - | +8.63% | - | - |
| 06/04 | 4,216 | 4,590 | 4,213 | 4,424 | +4.93% | 3,089,500 | - | +13.9% | - | - |
| 06/03 | 4,039 | 4,314 | 3,959 | 4,216 | +9.93% | 3,050,000 | - | +9.45% | - | - |
| 06/02 | 3,780 | 3,835 | 3,616 | 3,835 | -0.34% | 1,132,800 | - | +0.26% | - | - |
| 06/01 | 3,890 | 3,989 | 3,818 | 3,848 | -2.16% | 1,185,400 | - | +0.89% | - | - |
| 05/29 | 4,050 | 4,097 | 3,843 | 3,933 | +1% | 2,132,700 | - | +3.28% | - | - |
| 05/28 | 3,840 | 3,989 | 3,742 | 3,894 | +0.7% | 1,285,800 | - | +2.58% | - | - |
| 05/27 | 4,033 | 4,068 | 3,854 | 3,867 | -0.67% | 1,290,700 | - | +2.17% | - | - |
| 05/26 | 3,998 | 4,016 | 3,875 | 3,893 | -2.68% | 1,281,500 | - | +2.91% | - | - |
| 05/25 | 4,020 | 4,114 | 3,982 | 4,000 | +2.91% | 1,431,600 | - | +5.79% | - | - |
| 05/22 | 3,822 | 3,922 | 3,755 | 3,887 | +3.6% | 1,043,700 | - | +2.75% | - | - |
| 05/21 | 3,634 | 3,807 | 3,604 | 3,752 | +7.6% | 1,600,400 | - | -1% | - | - |
| 05/20 | 3,606 | 3,625 | 3,421 | 3,487 | -3.06% | 1,162,700 | - | -8.19% | - | - |
| 05/19 | 3,668 | 3,713 | 3,538 | 3,597 | -2.04% | 1,663,600 | - | -5.07% | - | - |
| 05/18 | 3,800 | 3,816 | 3,633 | 3,672 | -1.79% | 1,168,500 | - | -2.7% | - | - |
| 05/15 | 4,031 | 4,157 | 3,688 | 3,739 | -6.45% | 1,938,700 | - | -0.08% | - | - |
| 05/14 | 4,080 | 4,127 | 3,995 | 3,997 | +1.29% | 1,479,100 | - | +7.88% | - | - |
| 05/13 | 3,926 | 3,986 | 3,882 | 3,946 | -1.23% | 2,075,600 | - | +8.02% | - | - |
| 05/12 | 4,180 | 4,210 | 3,971 | 3,995 | -1.11% | 2,166,900 | - | +10.97% | - | - |
| 05/11 | 3,968 | 4,098 | 3,952 | 4,040 | +3.64% | 2,289,300 | - | +13.83% | - | - |
| 05/08 | 3,860 | 4,024 | 3,857 | 3,898 | -1.32% | 2,998,600 | - | +11.69% | - | - |
| 05/07 | 3,945 | 3,987 | 3,896 | 3,950 | +6.64% | 2,913,700 | - | +14.93% | - | - |
| 05/01 | 3,790 | 3,816 | 3,695 | 3,704 | +0.93% | 1,548,100 | - | +9.36% | - | - |
| 04/30 | 3,790 | 3,810 | 3,643 | 3,670 | -4.8% | 1,706,100 | - | +9.55% | - | - |
| 04/28 | 3,884 | 3,944 | 3,820 | 3,855 | -3.53% | 2,107,600 | - | +16.22% | - | - |
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 | |
| 2009年 2月期 | 40 395 5/7 | 10 100 12/29 99 12/26 他2件 | 1,565,000 156,500 7/23 | - | - | +16.74% 1/14 | -41.45% 10/8 |
| 2010年 2月期 | 30 296 1/5 | 11 112 3/5 111 3/4 他2件 | 2,029,000 202,900 1/5 | - | - | +56.29% 1/5 | -16.52% 7/13 |
| 2011年 2月期 | 49 489 1/14 490 5/17 | 21 210 3/11 208 3/10 他6件 | 1,904,000 190,400 5/17 | 86億4360万 | 36億6912万 | +40.86% 5/17 | -46.17% 3/15 |
| 2012年 2月期 | 39 386 3/1 | 14 144 11/28 | 3,576,000 357,600 4/11 | 68億904万 | 25億4016万 | +22.39% 1/25 | -19.09% 8/9 |
| 2013年 2月期 | 24 235 2/1 237 12/3 | 14 144 11/28 143 11/27 他6件 | 11,137,000 1,113,700 12/3 | 41億8068万 | 23億9904万 | +35.87% 11/30 | -20.87% 5/14 |
| 2014年 2月期 | 82 815 1/15 | 21 213 3/13 212 3/8 他3件 | 32,292,000 3,229,200 9/18 | 143億7660万 | 36億5148万 | +50.96% 1/14 | -19.97% 3/3 |
| 2015年 2月期 | 52 522 3/12 | 29 290 10/16 | 16,124,000 1,612,400 1/14 | 92億808万 | 51億1560万 | +25.18% 1/14 | -19.88% 4/15 |
| 2016年 2月期 | 100 996 7/17 | 40 400 4/20 395 3/11 | 128,079,000 12,807,900 7/15 | 175億6944万 | 70億5600万 | +80.28% 7/15 | -29.39% 2/12 |
| 2017年 2月期 | 274 2,737 2/21 | 59 586 3/1 | 41,531,000 4,153,100 2/16 | 482億8068万 | 103億3704万 | +60.12% 7/13 | -15.89% 6/24 |
| 2018年 2月期 | 349 3,485 3/29 | 202 2,019 9/6 | 23,306,000 2,330,600 4/12 | 614億7540万 | 356億1516万 | +22.73% 10/12 | -29.72% 4/14 |
| 2019年 2月期 | 272 2,718 5/9 | 117 1,171 12/25 | 6,697,000 669,700 4/11 | 479億4552万 | 206億5644万 | +15.68% 5/9 | -28.12% 12/25 |
| 2020年 2月期 | 485 4,850 1/14 | 152 1,516 3/11 | 13,548,000 1,354,800 1/14 | 855億5400万 | 267億4224万 | +51.25% 4/15 | -33.26% 3/13 |
| 2021年 2月期 | 905 9,050 1/21 | 232 2,320 3/13 | 8,493,000 849,300 4/13 | 1596億4200万 | 409億2480万 | +39.01% 4/20 | -12.47% 3/9 |
| 2022年 2月期 | 1,349 13,490 1/13 | 651 6,510 3/9 | 8,066,000 806,600 10/12 | 2379億6360万 | 1148億3640万 | +26.34% 11/5 | -17.07% 10/5 |
| 2023年 2月期 | 1,358 13,580 4/14 | 690 6,900 10/3 6,900 9/30 | 29,923,000 2,992,300 4/12 | 2395億5120万 | 1217億1600万 | +25.08% 1/23 | -18.81% 6/20 |
| 2024年 2月期 | 2,150 21,500 2/27 | 906 9,060 4/14 | 15,082,000 1,508,200 4/12 | 3792億6000万 | 1598億1840万 | +19.67% 2/15 | -17.9% 4/13 |
| 2025年 2月期 | 3,530 35,300 7/9 | 1,481 12/23 | 24,462,000 2,446,200 4/15 | 6226億9200万 | 2612億4840万 | +38.1% 4/15 | -40.96% 8/5 |
| 2026年 2月期 | 3,777 1/29 | 966 4/7 | 10,619,000 4/14 | 6662億6280万 | 1704億240万 | +43.24% 1/21 | -32.33% 4/7 |
| 最新 | 3,786 2026/9/25 | 1,089,600 | 6678億5040万 | +0.32% 3,774 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -68%（0.32倍）
- 1999/12/30 vs 1998/12/30
- 227%（3.27倍）
- 2000/12/29 vs 1999/12/30
- 44%（1.44倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- -15%（0.85倍）
- 2006/12/29 vs 2005/12/30
- 35%（1.35倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 161%（2.61倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 162%（2.62倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 220%（3.2倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 86%（1.86倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 112%（2.12倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/09/25 vs 2025/12/30
- 68%（1.68倍）
- 過去安値
10円（2008/12/26） - 38142%（382.42倍）
3,786円（9/25）
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。
