ライトアップ（6580）の株価チャート
株価
7/27
- 前日 (7/24)
- 794
- 始値
- 794
- 高値
- 820
- 安値
- 794
- 終値 +2.77%
- 816
- 出来高 -56.61%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +0.37%
813 - 株価（25日）
移動平均値 - -0.61%
821 - 出来高（5日）
移動平均値 - -45.48%
19,260
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 794 | 820 | 794 | 816 | +2.77% | 10,500 | 47億3769万 | -0.61% | 8.68 | 1.27 |
| 07/24 | 800 | 808 | 785 | 794 | -0.87% | 24,200 | 46億996万 | -3.41% | 8.44 | 1.24 |
| 07/23 | 830 | 835 | 801 | 801 | -3.49% | 36,300 | 46億5060万 | -2.55% | 8.52 | 1.25 |
| 07/22 | 821 | 835 | 820 | 830 | +0.97% | 14,000 | 48億1898万 | +0.85% | 8.82 | 1.29 |
| 07/21 | 816 | 837 | 816 | 822 | +0.37% | 11,300 | 47億7253万 | +0.12% | 8.74 | 1.28 |
| 07/17 | 831 | 839 | 811 | 819 | -1.56% | 25,000 | 47億5511万 | 0% | 8.71 | 1.28 |
| 07/16 | 862 | 862 | 831 | 832 | -2.46% | 21,200 | 48億3059万 | +1.84% | 8.85 | 1.3 |
| 07/15 | 852 | 854 | 839 | 853 | 0% | 13,800 | 49億5251万 | +4.92% | 9.07 | 1.33 |
| 07/14 | 840 | 865 | 840 | 853 | +2.52% | 13,400 | 49億5251万 | +5.44% | 9.07 | 1.33 |
| 07/13 | 865 | 865 | 831 | 832 | -2.12% | 21,600 | 48億3059万 | +3.35% | 8.85 | 1.3 |
| 07/10 | 861 | 862 | 849 | 850 | +0.47% | 10,100 | 49億3510万 | +6.12% | 9.04 | 1.32 |
| 07/09 | 831 | 852 | 831 | 846 | +1.08% | 3,000 | 49億1187万 | +6.15% | 8.99 | 1.32 |
| 07/08 | 861 | 866 | 837 | 837 | -2.11% | 11,300 | 48億5962万 | +5.55% | 8.9 | 1.3 |
| 07/07 | 888 | 888 | 855 | 855 | -2.06% | 11,200 | 49億6413万 | +8.5% | 9.09 | 1.33 |
| 07/06 | 862 | 877 | 861 | 873 | +3.07% | 22,700 | 50億6863万 | +11.35% | 9.28 | 1.36 |
| 07/03 | 840 | 865 | 840 | 847 | +0.71% | 36,400 | 49億1768万 | +8.59% | 9.01 | 1.32 |
| 07/02 | 811 | 841 | 805 | 841 | +4.47% | 31,000 | 48億8284万 | +8.38% | 8.94 | 1.31 |
| 07/01 | 806 | 806 | 785 | 805 | -0.12% | 15,500 | 46億7383万 | +4.27% | 8.56 | 1.25 |
| 06/30 | 804 | 819 | 792 | 806 | +0.25% | 20,300 | 46億7963万 | +4.4% | 8.57 | 1.26 |
| 06/29 | 777 | 815 | 772 | 804 | +3.34% | 45,700 | 46億6802万 | +4.01% | 8.55 | 1.25 |
| 06/26 | 787 | 800 | 775 | 778 | -1.14% | 44,700 | 45億1706万 | +0.52% | 8.27 | 1.21 |
| 06/25 | 780 | 790 | 771 | 787 | +0.51% | 44,300 | 45億6932万 | +1.29% | 8.37 | 1.23 |
| 06/24 | 779 | 801 | 774 | 783 | +0.9% | 31,400 | 45億4609万 | +0.26% | 8.32 | 1.22 |
| 06/23 | 803 | 809 | 772 | 776 | -2.51% | 57,100 | 45億545万 | -1.27% | 8.25 | 1.21 |
| 06/22 | 827 | 827 | 796 | 796 | -5.01% | 48,000 | 46億2157万 | +0.25% | 8.46 | 1.24 |
| 06/19 | 807 | 851 | 804 | 838 | +5.28% | 87,000 | 48億6542万 | +5.01% | 8.91 | 1.31 |
| 06/18 | 825 | 834 | 771 | 796 | -3.86% | 72,400 | 46億2157万 | -1.97% | 8.46 | 1.24 |
| 06/17 | 763 | 828 | 763 | 828 | +8.52% | 74,100 | 48億736万 | -0.24% | 8.8 | 1.29 |
| 06/16 | 771 | 776 | 758 | 763 | -1.17% | 30,800 | 44億2997万 | -10.13% | 8.11 | 1.19 |
| 06/15 | 772 | 784 | 765 | 772 | +0.26% | 51,400 | 44億8223万 | -11.26% | 8.21 | 1.2 |
| 06/12 | 742 | 775 | 742 | 770 | +4.48% | 35,900 | 44億7062万 | -13.68% | 8.19 | 1.2 |
| 06/11 | 740 | 762 | 731 | 737 | -2.12% | 34,300 | 42億7902万 | -19.1% | 7.84 | 1.15 |
| 06/10 | 755 | 780 | 749 | 753 | +0.27% | 43,100 | 43億7191万 | -19.03% | 8.01 | 1.17 |
| 06/09 | 741 | 763 | 738 | 751 | +1.21% | 44,000 | 43億6030万 | -20.78% | 7.98 | 1.17 |
| 06/08 | 733 | 745 | 722 | 742 | -0.8% | 38,600 | 43億805万 | -23.03% | 7.89 | 1.16 |
| 06/05 | 750 | 769 | 743 | 748 | +1.77% | 44,400 | 43億4288万 | -23.75% | 7.95 | 1.16 |
| 06/04 | 726 | 751 | 720 | 735 | +1.24% | 37,100 | 42億6741万 | -26.35% | 7.81 | 1.14 |
| 06/03 | 752 | 760 | 725 | 726 | -3.84% | 49,700 | 42億1515万 | -28.4% | 7.72 | 1.13 |
| 06/02 | 757 | 766 | 752 | 755 | +0.27% | 26,800 | 43億8353万 | -26.7% | 8.03 | 1.18 |
| 06/01 | 752 | 771 | 749 | 753 | +0.67% | 59,900 | 43億7191万 | -28.08% | 8.01 | 1.17 |
| 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% | 19.5 | 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% | 23.41 | 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% | 30.44 | 2.39 |
| 03/19 | 1,659 | 1,674 | 1,590 | 1,613 | -4.73% | 47,600 | 93億6507万 | -9.94% | 32.03 | 2.51 |
| 03/18 | 1,667 | 1,708 | 1,650 | 1,693 | +3.55% | 43,100 | 98億2955万 | -7.64% | 33.62 | 2.64 |
| 03/17 | 1,733 | 1,733 | 1,600 | 1,635 | -3.43% | 106,800 | 94億9281万 | -12.66% | 32.47 | 2.55 |
| 03/16 | 1,761 | 1,761 | 1,628 | 1,693 | -5.05% | 92,700 | 98億2955万 | -11.41% | 33.62 | 2.64 |
| 03/13 | 1,840 | 1,878 | 1,771 | 1,783 | -3.78% | 85,900 | 103億5209万 | -8.61% | 35.41 | 2.78 |
| 03/12 | 1,893 | 1,903 | 1,838 | 1,853 | -2.16% | 30,300 | 107億5851万 | -6.79% | 36.8 | 2.89 |
| 03/11 | 1,885 | 1,974 | 1,862 | 1,894 | +0.48% | 129,100 | 109億9656万 | -6.28% | 37.61 | 2.95 |
| 03/10 | 1,731 | 1,922 | 1,700 | 1,885 | +9.15% | 225,100 | 109億4431万 | -8.23% | 37.43 | 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% | 31.95 | 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% | 32.09 | 2.52 |
| 03/02 | 1,695 | 1,762 | 1,633 | 1,738 | +0.75% | 96,400 | 100億9082万 | -24.3% | 34.51 | 2.71 |
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 | |
| 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 | +116.21% 3/8 | -37.86% 12/25 |
| 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 | +60.08% 4/22 | -35.41% 3/13 |
| 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 | +60.72% 6/8 | -23.37% 11/2 |
| 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 | +25.39% 4/5 | -26.91% 5/17 |
| 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 | +14.6% 7/22 | -37.54% 8/15 |
| 2024年 3月期 | 1,437 6/20 | 546 2/16 | 145,000 8/15 | 83億4322万 | 31億7007万 | +33.96% 6/19 | -32.16% 8/15 |
| 2025年 3月期 | 1,790 2/17 | 720 4/8 | 227,000 11/15 | 103億9274万 | 41億8032万 | +35.93% 11/19 | -25.54% 4/7 |
| 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 | +43.42% 6/18 | -46.21% 3/26 |
| 最新 | 816 2026/7/27 | 10,500 | 47億3769万 | -0.61% 821 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 137%（2.37倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 117%（2.17倍）
- 2025/12/30 vs 2024/12/30
- 98%（1.98倍）
- 2026/07/27 vs 2025/12/30
- -71%（0.29倍）
- 過去安値
310円（2020/03/19） - 163%（2.63倍）
816円（7/27）
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。
