ライトアップ（6580）の時価総額の推移
- 2019年3月29日
- 64億111万
- 2020年3月31日
- 21億1298万
- 2021年3月31日
- 166億3106万
- 2022年3月31日
- 141億7569万
- 2023年3月31日
- 48億3891万
- 2024年3月29日
- 41億9130万
- 2025年3月31日
- 64億5478万
- 2026年3月31日
- 50億3237万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 760 | 768 | 742 | 748 | -1.71% | 78,600 | 43億4288万 | -29.63% | 7.95 | 1.16 |
| 05/28 | 790 | 790 | 753 | 761 | -4.64% | 173,800 | 44億1836万 | -29.6% | 8.09 | 1.19 |
| 05/27 | 816 | 820 | 780 | 798 | -3.51% | 108,100 | 46億3318万 | -27.52% | 8.48 | 1.24 |
| 05/26 | 820 | 834 | 809 | 827 | +0.36% | 126,700 | 48億156万 | -26.03% | 8.79 | 1.29 |
| 05/25 | 889 | 894 | 815 | 824 | -4.52% | 165,100 | 47億8414万 | -27.27% | 8.76 | 1.28 |
| 05/22 | 889 | 894 | 855 | 863 | -2.92% | 60,800 | 50億1057万 | -24.76% | 9.18 | 1.34 |
| 05/21 | 888 | 892 | 847 | 889 | 0% | 98,600 | 51億6153万 | -23.3% | 9.45 | 1.38 |
| 05/20 | 981 | 990 | 880 | 889 | -9.29% | 151,300 | 51億6153万 | -24.02% | 9.45 | 1.38 |
| 05/19 | 906 | 1,023 | 886 | 980 | +9.13% | 457,100 | 56億8988万 | -16.95% | 10.42 | 1.53 |
| 05/18 | 898 | 898 | 898 | 898 | -25.04% | 158,500 | 52億1378万 | -24.54% | 9.55 | 1.4 |
| 05/15 | 1,262 | 1,300 | 1,182 | 1,198 | -3% | 161,600 | 69億5558万 | -0.25% | 12.74 | 1.87 |
| 05/14 | 1,303 | 1,306 | 1,235 | 1,235 | -5% | 62,800 | 71億7041万 | +3.09% | 13.13 | 1.92 |
| 05/13 | 1,301 | 1,352 | 1,289 | 1,300 | -0.08% | 63,400 | 75億4780万 | +8.88% | 13.82 | 2.02 |
| 05/12 | 1,330 | 1,378 | 1,288 | 1,301 | -1.81% | 100,200 | 75億5360万 | +9.05% | 13.83 | 2.03 |
| 05/11 | 1,262 | 1,341 | 1,262 | 1,325 | +6.08% | 147,700 | 76億9295万 | +11.72% | 14.09 | 2.06 |
| 05/08 | 1,195 | 1,261 | 1,195 | 1,249 | +4.52% | 47,300 | 72億5169万 | +6.57% | 13.28 | 1.95 |
| 05/07 | 1,220 | 1,220 | 1,181 | 1,195 | -1.48% | 54,700 | 69億3817万 | +2.58% | 12.71 | 1.86 |
| 05/01 | 1,157 | 1,217 | 1,153 | 1,213 | +5.2% | 85,700 | 70億4267万 | +5.11% | 12.9 | 1.89 |
| 04/30 | 1,163 | 1,171 | 1,133 | 1,153 | -0.95% | 70,400 | 66億9431万 | +1.05% | 12.26 | 1.8 |
| 04/28 | 1,163 | 1,201 | 1,151 | 1,164 | +0.09% | 77,100 | 67億5818万 | +1.93% | 12.38 | 1.81 |
| 04/27 | 1,148 | 1,165 | 1,131 | 1,163 | +2.02% | 53,600 | 67億5237万 | +0.43% | 12.36 | 1.81 |
| 04/24 | 1,133 | 1,148 | 1,132 | 1,140 | +0.18% | 36,600 | 66億1884万 | -2.81% | 12.12 | 1.78 |
| 04/23 | 1,160 | 1,160 | 1,130 | 1,138 | -2.82% | 54,300 | 66億722万 | -4.53% | 12.1 | 1.77 |
| 04/22 | 1,160 | 1,177 | 1,144 | 1,171 | +0.77% | 60,000 | 67億9882万 | -3.54% | 12.45 | 1.82 |
| 04/21 | 1,185 | 1,192 | 1,152 | 1,162 | -1.86% | 49,900 | 67億4657万 | -5.76% | 12.35 | 1.81 |
| 04/20 | 1,259 | 1,274 | 1,153 | 1,184 | -6.7% | 213,100 | 68億7430万 | -5.58% | 12.59 | 1.84 |
| 04/17 | 1,237 | 1,269 | 1,227 | 1,269 | +4.19% | 101,300 | 73億6781万 | -0.7% | 13.49 | 1.98 |
| 04/16 | 1,207 | 1,237 | 1,207 | 1,218 | +2.18% | 82,700 | 70億7170万 | -6.38% | 12.95 | 1.9 |
| 04/15 | 1,176 | 1,208 | 1,171 | 1,192 | +1.19% | 45,900 | 69億2075万 | -10.24% | 12.67 | 1.86 |
| 04/14 | 1,168 | 1,200 | 1,152 | 1,178 | +0.86% | 75,000 | 68億3946万 | -13.13% | 12.52 | 1.83 |
| 04/13 | 1,156 | 1,168 | 1,136 | 1,168 | +1.13% | 62,100 | 67億8140万 | -15.24% | 12.42 | 1.82 |
| 04/10 | 1,165 | 1,169 | 1,115 | 1,155 | +0.26% | 106,900 | 67億593万 | -17.68% | 12.28 | 1.8 |
| 04/09 | 1,201 | 1,203 | 1,140 | 1,152 | -5.73% | 135,600 | 66億8851万 | -18.99% | 12.25 | 1.79 |
| 04/08 | 1,327 | 1,355 | 1,202 | 1,222 | +3.82% | 259,900 | 70億9493万 | -14.9% | 12.99 | 1.9 |
| 04/07 | 1,150 | 1,194 | 1,141 | 1,177 | +4.16% | 145,800 | 68億3366万 | -18.94% | 12.51 | 1.83 |
| 04/06 | 1,156 | 1,160 | 1,122 | 1,130 | -0.88% | 153,800 | 65億6078万 | -23.34% | 12.01 | 1.76 |
| 04/03 | 1,235 | 1,284 | 1,084 | 1,140 | -9.24% | 558,600 | 66億1884万 | -23.9% | 12.12 | 1.78 |
| 04/02 | 1,132 | 1,380 | 1,111 | 1,256 | +10.95% | 1,254,800 | 72億9233万 | -17.31% | 13.35 | 1.96 |
| 04/01 | 1,007 | 1,132 | 984 | 1,132 | +15.27% | 361,400 | 65億7239万 | -26.01% | 12.04 | 1.76 |
| 03/31 | 1,061 | 1,086 | 935 | 982 | -7.45% | 714,200 | 57億149万 | -36.44% | 19.51 | 1.53 |
| 03/30 | 1,061 | 1,061 | 1,061 | 1,061 | +13.96% | 41,000 | 61億6016万 | -32.46% | 21.07 | 1.65 |
| 03/27 | 861 | 931 | 841 | 931 | +5.92% | 1,403,700 | 54億538万 | -41.74% | 18.49 | 1.45 |
| 03/26 | 879 | 909 | 879 | 879 | -25.45% | 524,400 | 51億347万 | -46.21% | 17.46 | 1.37 |
| 03/25 | 1,603 | 1,604 | 1,179 | 1,179 | -25.33% | 47,200 | 68億4527万 | -29.53% | 23.42 | 1.84 |
| 03/24 | 1,573 | 1,610 | 1,559 | 1,579 | +3% | 75,600 | 91億6767万 | -7.5% | 31.36 | 2.46 |
| 03/23 | 1,533 | 1,579 | 1,500 | 1,533 | -4.96% | 132,400 | 89億59万 | -12.15% | 30.45 | 2.39 |
| 03/19 | 1,659 | 1,674 | 1,590 | 1,613 | -4.73% | 47,600 | 93億6507万 | -9.94% | 32.04 | 2.51 |
| 03/18 | 1,667 | 1,708 | 1,650 | 1,693 | +3.55% | 43,100 | 98億2955万 | -7.64% | 33.63 | 2.64 |
| 03/17 | 1,733 | 1,733 | 1,600 | 1,635 | -3.43% | 106,800 | 94億9281万 | -12.66% | 32.48 | 2.55 |
| 03/16 | 1,761 | 1,761 | 1,628 | 1,693 | -5.05% | 92,700 | 98億2955万 | -11.41% | 33.63 | 2.64 |
| 03/13 | 1,840 | 1,878 | 1,771 | 1,783 | -3.78% | 85,900 | 103億5209万 | -8.61% | 35.42 | 2.78 |
| 03/12 | 1,893 | 1,903 | 1,838 | 1,853 | -2.16% | 30,300 | 107億5851万 | -6.79% | 36.81 | 2.89 |
| 03/11 | 1,885 | 1,974 | 1,862 | 1,894 | +0.48% | 129,100 | 109億9656万 | -6.28% | 37.62 | 2.95 |
| 03/10 | 1,731 | 1,922 | 1,700 | 1,885 | +9.15% | 225,100 | 109億4431万 | -8.23% | 37.44 | 2.94 |
| 03/09 | 1,690 | 1,738 | 1,663 | 1,727 | -4.16% | 110,700 | 100億2696万 | -17.09% | 34.3 | 2.69 |
| 03/06 | 1,628 | 1,822 | 1,606 | 1,802 | +12% | 192,800 | 104億6241万 | -15% | 35.79 | 2.81 |
| 03/05 | 1,620 | 1,642 | 1,578 | 1,609 | +6.42% | 90,100 | 93億4185万 | -25.41% | 31.96 | 2.51 |
| 03/04 | 1,588 | 1,593 | 1,490 | 1,512 | -6.44% | 90,100 | 87億7867万 | -31.27% | 30.03 | 2.35 |
| 03/03 | 1,741 | 1,741 | 1,592 | 1,616 | -7.02% | 129,500 | 93億8249万 | -28.11% | 32.1 | 2.52 |
| 03/02 | 1,695 | 1,762 | 1,633 | 1,738 | +0.75% | 96,400 | 100億9082万 | -24.3% | 34.52 | 2.71 |
| 02/27 | 1,695 | 1,728 | 1,628 | 1,725 | +4.04% | 93,400 | 100億1535万 | -26.19% | 34.26 | 2.69 |
| 02/26 | 1,581 | 1,658 | 1,566 | 1,658 | +7.31% | 92,500 | 96億2634万 | -30.42% | 32.93 | 2.58 |
| 02/25 | 1,543 | 1,560 | 1,450 | 1,545 | +2.79% | 106,100 | 89億7027万 | -36.63% | 30.69 | 2.41 |
| 02/24 | 1,639 | 1,639 | 1,422 | 1,503 | -8.3% | 295,000 | 87億2641万 | -39.9% | 29.85 | 2.34 |
| 02/20 | 1,681 | 1,701 | 1,623 | 1,639 | -4.76% | 106,100 | 95億1603万 | -35.62% | 32.56 | 2.55 |
| 02/19 | 1,830 | 1,830 | 1,721 | 1,721 | -6.52% | 107,400 | 99億9212万 | -33.45% | 34.18 | 2.68 |
| 02/18 | 1,851 | 1,889 | 1,798 | 1,841 | 0% | 105,600 | 106億8884万 | -29.79% | 36.57 | 2.87 |
| 02/17 | 1,984 | 1,985 | 1,762 | 1,841 | -9.49% | 289,000 | 106億8884万 | -30.58% | 36.57 | 2.87 |
| 02/16 | 2,246 | 2,246 | 2,034 | 2,034 | -19.73% | 194,900 | 118億940万 | -24.25% | 40.4 | 3.17 |
| 02/13 | 2,642 | 2,674 | 2,513 | 2,534 | -5.24% | 63,900 | 147億1240万 | -6.53% | 50.33 | 3.95 |
| 02/12 | 2,715 | 2,715 | 2,645 | 2,674 | +0.34% | 33,900 | 155億2524万 | -1.58% | 53.11 | 4.16 |
| 02/10 | 2,648 | 2,707 | 2,648 | 2,665 | -0.04% | 21,500 | 154億7299万 | -1.91% | 52.93 | 4.15 |
| 02/09 | 2,654 | 2,684 | 2,616 | 2,666 | +2.15% | 29,100 | 154億7879万 | -1.99% | 52.95 | 4.15 |
| 02/06 | 2,693 | 2,693 | 2,610 | 2,610 | -3.08% | 20,300 | 151億5366万 | -4.33% | 51.84 | 4.06 |
| 02/05 | 2,717 | 2,755 | 2,661 | 2,693 | -0.37% | 13,700 | 156億3555万 | -1.64% | 53.49 | 4.19 |
| 02/04 | 2,658 | 2,718 | 2,595 | 2,703 | +0.3% | 43,800 | 156億9361万 | -1.57% | 53.69 | 4.21 |
| 02/03 | 2,704 | 2,738 | 2,685 | 2,695 | -0.33% | 6,400 | 156億4717万 | -2.21% | 53.53 | 4.2 |
| 02/02 | 2,623 | 2,780 | 2,607 | 2,704 | +3.21% | 39,900 | 156億9942万 | -2.14% | 53.71 | 4.21 |
| 01/30 | 2,653 | 2,670 | 2,610 | 2,620 | -1.24% | 13,300 | 152億1172万 | -5.52% | 52.04 | 4.08 |
| 01/29 | 2,734 | 2,734 | 2,605 | 2,653 | -2.53% | 18,000 | 154億331万 | -4.64% | 52.7 | 4.13 |
| 01/28 | 2,700 | 2,725 | 2,615 | 2,722 | +0.81% | 35,800 | 158億393万 | -2.54% | 54.07 | 4.24 |
| 01/27 | 2,721 | 2,769 | 2,690 | 2,700 | +0.37% | 13,600 | 156億7620万 | -3.57% | 53.63 | 4.2 |
| 01/26 | 2,813 | 2,813 | 2,689 | 2,690 | -4.78% | 30,000 | 156億1814万 | -4.24% | 53.43 | 4.19 |
| 01/23 | 2,770 | 2,828 | 2,748 | 2,825 | +1.99% | 21,600 | 164億195万 | +0.07% | 56.11 | 4.4 |
| 01/22 | 2,871 | 2,898 | 2,702 | 2,770 | -3.52% | 62,700 | 160億8262万 | -2.15% | 55.02 | 4.31 |
| 01/21 | 2,913 | 2,952 | 2,835 | 2,871 | -4.93% | 49,700 | 166億6902万 | +1.13% | 57.03 | 4.47 |
| 01/20 | 2,925 | 3,105 | 2,780 | 3,020 | -3.67% | 166,900 | 175億3412万 | +6.15% | 59.99 | 4.7 |
| 01/19 | 2,732 | 3,135 | 2,633 | 3,135 | +19.11% | 189,400 | 182億181万 | +10% | 62.27 | 4.88 |
| 01/16 | 2,652 | 2,654 | 2,577 | 2,632 | +0.08% | 37,600 | 152億8139万 | -7.62% | 52.28 | 4.1 |
| 01/15 | 2,590 | 2,655 | 2,590 | 2,630 | +0.19% | 17,900 | 152億6978万 | -8.33% | 52.24 | 4.1 |
| 01/14 | 2,576 | 2,635 | 2,555 | 2,625 | +1.31% | 20,900 | 152億4075万 | -9.2% | 52.14 | 4.09 |
| 01/13 | 2,708 | 2,708 | 2,582 | 2,591 | -2.52% | 24,700 | 150億4334万 | -11.18% | 51.46 | 4.04 |
| 01/09 | 2,693 | 2,719 | 2,639 | 2,658 | -0.86% | 33,800 | 154億3234万 | -9.9% | 52.8 | 4.14 |
| 01/08 | 2,699 | 2,699 | 2,615 | 2,681 | -0.26% | 22,700 | 155億6588万 | -10.06% | 53.25 | 4.18 |
| 01/07 | 2,595 | 2,688 | 2,525 | 2,688 | +0.64% | 58,100 | 156億652万 | -10.49% | 53.39 | 4.19 |
| 01/06 | 2,743 | 2,823 | 2,671 | 2,671 | -3.15% | 33,700 | 155億782万 | -11.82% | 53.05 | 4.16 |
| 01/05 | 2,851 | 2,885 | 2,740 | 2,758 | -3.53% | 45,900 | 160億1294万 | -9.78% | 54.78 | 4.3 |
| 2025 | ||||||||||
| 12/30 | 2,852 | 2,883 | 2,828 | 2,859 | +0.21% | 10,100 | 165億9935万 | -6.93% | 56.77 | 4.21 |
| 12/29 | 2,897 | 2,913 | 2,852 | 2,853 | -1.79% | 18,600 | 165億6451万 | -7.31% | 56.65 | 4.21 |
| 12/26 | 2,933 | 2,936 | 2,879 | 2,905 | -0.95% | 24,100 | 168億6643万 | -5.8% | 57.68 | 4.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 1,975 3,950 6/22 | 422 844 2/19 | 3,844,800 1,922,400 6/22 | 111億8640万 | 24億5013万 | 64億111万 3/29 |
| 2020年 3月期 | 1,283 2,565 4/16 | 310 620 3/19 | 2,039,600 1,019,800 9/26 | 74億4619万 | 17億9986万 | 21億1298万 3/31 |
| 2021年 3月期 | 3,490 3/30 | 370 739 4/1 | 1,529,200 764,600 4/23 | 202億6294万 | 21億4531万 | 166億3106万 3/31 |
| 2022年 3月期 | 4,370 11/1 | 2,071 2/24 | 513,000 5/24 | 253億7222万 | 120億2422万 | 141億7569万 3/31 |
| 2023年 3月期 | 3,175 4/5 | 770 2/15 | 1,026,900 3/15 | 184億3405万 | 44億7062万 | 48億3891万 3/31 |
| 2024年 3月期 | 1,437 6/20 | 546 2/16 | 145,000 8/15 | 83億4322万 | 31億7007万 | 41億9130万 3/29 |
| 2025年 3月期 | 1,790 2/17 | 720 4/8 | 227,000 11/15 | 103億9274万 | 41億8032万 | 64億5478万 3/31 |
| 2026年 3月期 | 3,470 12/2 | 841 3/27 | 1,403,700 3/27 | 201億4682万 | 48億8284万 | 50億3237万 3/31 |
| 最新 | 748 2026/5/29 | 78,600 | 43億4288万 | |||
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。
