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
09/24	343	351	341	343	-2.28%	7,300	-	-2.28%	-	-
09/18	348	351	345	351	+0.57%	1,600	-	0%	-	-
09/17	347	351	347	349	-0.85%	2,600	-	-0.57%	-	-
09/16	353	353	346	352	0%	3,800	-	+0.28%	-	-
09/15	351	352	351	352	-0.28%	500	-	0%	-	-
09/14	349	353	345	353	+0.57%	900	-	+0.28%	-	-
09/11	351	351	351	351	-0.85%	200	-	-0.57%	-	-
09/10	350	354	350	354	-0.28%	600	-	+0.28%	-	-
09/09	348	355	346	355	+0.57%	2,900	-	+0.57%	-	-
09/08	353	354	347	353	0%	1,100	-	-0.28%	-	-
09/07	345	353	345	353	0%	200	-	0%	-	-
09/04	347	353	347	353	+1.73%	300	-	0%	-	-
09/03	350	357	345	347	-0.57%	1,100	-	-1.7%	-	-
09/02	354	354	349	349	-1.69%	500	-	-1.13%	-	-
09/01	350	355	348	355	+0.85%	2,100	-	+0.57%	-	-
08/31	350	358	350	352	-1.68%	3,400	-	-0.28%	-	-
08/28	350	359	342	358	+4.68%	8,700	-	+1.42%	-	-
08/27	341	345	341	342	+0.29%	1,200	-	-2.84%	-	-
08/26	347	351	338	341	-1.73%	5,200	-	-3.13%	-	-
08/25	358	358	344	347	-2.25%	4,900	-	-1.7%	-	-
08/24	357	357	352	355	-0.28%	3,000	-	+0.57%	-	-
08/21	351	356	344	356	+1.71%	1,200	-	+0.85%	-	-
08/20	342	350	342	350	+1.16%	500	-	-0.57%	-	-
08/19	346	346	346	346	-0.86%	100	-	-1.7%	-	-
08/18	347	349	339	349	-0.29%	4,700	-	-0.85%	-	-
08/17	354	354	347	350	-2.23%	1,000	-	-0.28%	-	-
08/14	337	358	337	358	+0.56%	14,500	-	+1.99%	-	-
08/13	360	369	353	356	-2.2%	9,800	-	+1.71%	-	-
08/12	355	370	355	364	+0.28%	4,400	-	+4%	-	-
08/10	357	363	350	363	+1.11%	800	-	+4.01%	-	-
08/07	364	364	359	359	0%	500	-	+2.87%	-	-
08/06	359	359	359	359	-1.1%	400	-	+3.16%	-	-
08/05	360	364	357	363	-0.27%	1,600	-	+4.31%	-	-
08/04	350	364	345	364	+5.51%	8,500	-	+4.9%	-	-
08/03	341	345	341	345	0%	1,400	-	-0.29%	-	-
07/31	344	345	343	345	-1.99%	6,200	-	-0.58%	-	-
07/30	352	352	344	352	0%	600	-	+1.44%	-	-
07/29	344	352	344	352	+1.73%	2,000	-	+1.73%	-	-
07/28	353	354	346	346	-2.26%	8,300	-	+0.29%	-	-
07/27	342	354	342	354	+2.61%	2,700	-	+2.91%	-	-
07/24	345	350	345	345	+0.29%	3,800	-	+0.29%	-	-
07/23	341	349	340	344	+0.88%	9,300	-	0%	-	-
07/22	351	351	336	341	-2.85%	11,400	-	-0.87%	-	-
07/21	350	370	350	351	+0.57%	11,000	-	+2.03%	-	-
07/17	348	358	348	349	-1.41%	8,400	-	+1.75%	-	-
07/16	343	354	343	354	+0.85%	11,600	-	+3.21%	-	-
07/15	338	351	336	351	+1.74%	8,900	-	+2.03%	-	-
07/14	333	345	333	345	+3.6%	4,000	-	+0.29%	-	-
07/13	338	342	331	333	-1.48%	8,500	-	-3.48%	-	-
07/10	337	350	337	338	-1.17%	1,000	-	-2.31%	-	-
07/09	338	342	334	342	+1.48%	2,500	-	-1.16%	-	-
07/08	343	343	337	337	-3.99%	3,300	-	-2.6%	-	-
07/07	349	356	336	351	+2.93%	9,500	-	+1.15%	-	-
07/06	355	355	340	341	-3.13%	6,900	-	-1.73%	-	-
07/03	349	360	349	352	-0.28%	4,500	-	+1.15%	-	-
07/02	336	353	331	353	+1.44%	10,500	-	+1.15%	-	-
07/01	351	353	348	348	+1.46%	800	-	-0.29%	-	-
06/30	344	349	343	343	-2%	4,500	-	-1.72%	-	-
06/29	356	356	343	350	-0.28%	5,900	-	+0.29%	-	-
06/26	339	353	339	351	+3.24%	11,800	-	+0.57%	-	-
06/25	339	345	332	340	+1.49%	4,300	-	-2.86%	-	-
06/24	331	339	331	335	+0.9%	1,400	-	-4.56%	-	-
06/23	327	339	327	332	+1.22%	10,600	-	-5.68%	-	-
06/22	339	344	319	328	-3.24%	16,300	-	-7.87%	-	-
06/19	346	347	339	339	-3.14%	2,300	-	-5.04%	-	-
06/18	335	354	333	350	+2.04%	20,600	-	-1.13%	-	-
06/17	330	346	330	343	+2.08%	7,700	-	-2.56%	-	-
06/16	340	347	323	336	-1.47%	27,200	-	-4%	-	-
06/15	350	357	337	341	-2.57%	6,900	-	-2.29%	-	-
06/12	367	374	341	350	-4.63%	65,500	-	+0.86%	-	-
06/11	355	369	354	367	+3.38%	17,000	-	+6.38%	-	-
06/10	368	370	347	355	-3.27%	16,000	-	+3.5%	-	-
06/09	347	371	337	367	+4.86%	30,300	-	+7.62%	-	-
06/08	351	370	343	350	-0.85%	20,700	-	+3.24%	-	-
06/05	344	358	332	353	+1.73%	13,900	-	+4.75%	-	-
06/04	344	354	333	347	+0.58%	21,300	-	+3.27%	-	-
06/03	356	381	331	345	-4.96%	74,500	-	+3.29%	-	-
06/02	381	381	360	363	-0.55%	29,900	-	+8.68%	-	-
06/01	366	366	357	365	-0.82%	9,300	-	+9.94%	-	-
05/29	347	383	347	368	+6.05%	142,800	-	+11.52%	-	-
05/28	349	355	346	347	-1.14%	23,000	-	+5.79%	-	-
05/27	365	365	341	351	-0.57%	70,800	-	+7.67%	-	-
05/26	354	369	337	353	-0.28%	99,900	-	+8.62%	-	-
05/25	365	365	345	354	-4.32%	71,200	-	+9.6%	-	-
05/22	351	380	336	370	+0.82%	188,200	-	+14.91%	-	-
05/21	353	367	318	367	+4.26%	294,500	-	+15.05%	-	-
05/20	367	388	351	352	-18.33%	754,500	-	+11.04%	-	-
05/19	367	431	356	431	+22.79%	2,034,500	-	+36.39%	-	-
05/18	303	351	300	351	+29.52%	763,900	-	+12.86%	-	-
05/15	297	300	271	271	-8.75%	12,900	-	-12.3%	-	-
05/14	298	298	289	297	+1.02%	5,600	-	-4.5%	-	-
05/13	307	307	294	294	-3.61%	5,800	-	-5.47%	-	-
05/12	306	306	300	305	-0.33%	3,600	-	-2.24%	-	-
05/11	302	306	302	306	-0.33%	1,800	-	-1.92%	-	-
05/08	304	307	298	307	+0.99%	2,900	-	-1.6%	-	-
05/07	296	312	296	304	+1.67%	12,200	-	-2.56%	-	-
05/01	308	308	291	299	-5.38%	15,300	-	-4.17%	-	-
04/30	310	318	310	316	+0.96%	1,700	-	+1.28%	-	-
04/28	311	314	309	313	0%	900	-	+0.32%	-	-
04/27	314	314	309	313	-1.26%	2,300	-	+0.64%	-	-

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
2019年 3月期	2,775 5,550 1/7	1,230 2,460 8/21	4,246,200 2,123,100 6/22	103億4520万	45億8544万	+35.08% 12/17	-24.38% 10/29
2020年 3月期	1,913 3,825 4/1	612 1,223 3/23	4,337,400 2,168,700 1/17	71億2980万	22億8272万	+48.14% 11/1	-30.62% 3/13
2021年 3月期	5,900 10/2	608 1,215 4/6	2,885,000 1,442,500 8/17	220億5892万	22億6779万	+91.17% 9/24	-28.76% 11/18
2022年 3月期	1,950 4/2	386 2/24	7,794,500 3/10	74億1507万	14億6780万	+120.18% 3/10	-29.21% 5/13
2023年 3月期	1,525 10/26	486 5/13	7,670,800 10/26	57億9957万	18億4825万	+92.24% 10/25	-21.78% 12/20
2024年 3月期	1,231 4/11	546 3/28 2/15	2,084,500 8/4	46億8149万	20億7643万	+23.3% 7/28	-26.38% 5/17
2025年 3月期	616 4/9	302 12/25	1,752,900 11/28	23億4264万	11億4850万	+25.83% 11/28	-25.25% 8/5
2026年 3月期	439 7/15 7/14	250 4/7	3,138,200 4/22	16億6951万	9億5075万	+16.8% 5/9	-8% 12/16
最新	343 2026/9/24		7,300	13億442万		-2.28% 351

年間値上がり率

2019/12/30 vs 2018/12/28: -56%（0.44倍）
2020/12/30 vs 2019/12/30: 182%（2.82倍）
2021/12/30 vs 2020/12/30: -76%（0.24倍）
2022/12/30 vs 2021/12/30: 15%（1.15倍）
2023/12/29 vs 2022/12/30: -23%（0.77倍）
2024/12/30 vs 2023/12/29: -46%（0.54倍）
2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/09/24 vs 2025/12/30: 7%（1.07倍）
過去安値 250円（2025/04/07）: 37%（1.37倍）
343円（9/24）

ログリー（6579）の株価チャート

株価

9/24

乖離率

2026/04/27～2026/09/24

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