- 6580
- 2026/09/25
- 時価
- 49億円
- PER 予
- 8.85倍
- 2019年以降
- 4.48-151.77倍
（2019-2026年） - PBR
- 1.39倍
- 2019年以降
- 0.94-9.35倍
（2019-2026年） - 配当 予
- 2.21%
- ROE 予
- 15.66%
- ROA 予
- 13.77%
- 資料
- Link
- CSV,JSON
ライトアップ（6580）の株価チャート
株価
9/25
- 前日 (9/24)
- 876
- 始値
- 861
- 高値
- 887
- 安値
- 856
- 終値 -2.05%
- 858
- 出来高 -13.14%
- 15,200
乖離率
- 株価（5日）
移動平均値 - -0.35%
861 - 株価（25日）
移動平均値 - -3.38%
888 - 出来高（5日）
移動平均値 - +7.04%
14,200
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 | 861 | 887 | 856 | 858 | -2.05% | 15,200 | - | -3.38% | - | - |
| 09/24 | 851 | 880 | 851 | 876 | +2.94% | 17,500 | - | -1.35% | - | - |
| 09/18 | 849 | 876 | 846 | 851 | -1.16% | 9,600 | - | -4.06% | - | - |
| 09/17 | 857 | 880 | 857 | 861 | 0% | 4,900 | - | -2.71% | - | - |
| 09/16 | 864 | 881 | 837 | 861 | -0.46% | 23,800 | - | -2.38% | - | - |
| 09/15 | 888 | 888 | 860 | 865 | -0.92% | 8,100 | - | -1.48% | - | - |
| 09/14 | 857 | 876 | 857 | 873 | +1.63% | 5,700 | - | 0% | - | - |
| 09/11 | 937 | 937 | 856 | 859 | -0.35% | 29,600 | - | -1.38% | - | - |
| 09/10 | 849 | 871 | 847 | 862 | +1.53% | 7,800 | - | -0.92% | - | - |
| 09/09 | 862 | 866 | 847 | 849 | -1.85% | 31,400 | - | -2.3% | - | - |
| 09/08 | 871 | 872 | 859 | 865 | -0.69% | 10,600 | - | -0.23% | - | - |
| 09/07 | 889 | 889 | 871 | 871 | -1.91% | 7,500 | - | +0.69% | - | - |
| 09/04 | 873 | 899 | 873 | 888 | +0.68% | 7,700 | - | +2.9% | - | - |
| 09/03 | 887 | 893 | 870 | 882 | -0.56% | 11,300 | - | +2.44% | - | - |
| 09/02 | 897 | 908 | 880 | 887 | -2.1% | 16,300 | - | +3.5% | - | - |
| 09/01 | 924 | 924 | 891 | 906 | -1.95% | 17,100 | - | +6.09% | - | - |
| 08/31 | 916 | 930 | 909 | 924 | +0.87% | 14,900 | - | +8.71% | - | - |
| 08/28 | 951 | 955 | 915 | 916 | -3.78% | 48,900 | - | +8.4% | - | - |
| 08/27 | 990 | 1,019 | 952 | 952 | -2.66% | 102,000 | - | +13.33% | - | - |
| 08/26 | 916 | 992 | 916 | 978 | +6.65% | 82,100 | - | +16.99% | - | - |
| 08/25 | 959 | 959 | 910 | 917 | -5.85% | 104,400 | - | +10.62% | - | - |
| 08/24 | 904 | 974 | 888 | 974 | +8.83% | 106,900 | - | +18.06% | - | - |
| 08/21 | 870 | 904 | 870 | 895 | +2.87% | 36,400 | - | +9.15% | - | - |
| 08/20 | 856 | 885 | 855 | 870 | +2.59% | 24,200 | - | +6.36% | - | - |
| 08/19 | 845 | 861 | 831 | 848 | -1.4% | 15,800 | - | +3.79% | - | - |
| 08/18 | 859 | 864 | 824 | 860 | -0.46% | 23,700 | - | +5.26% | - | - |
| 08/17 | 805 | 867 | 805 | 864 | +7.33% | 46,700 | - | +5.88% | - | - |
| 08/14 | 790 | 820 | 775 | 805 | +1.9% | 42,800 | - | -1.35% | - | - |
| 08/13 | 755 | 790 | 755 | 790 | +3.81% | 39,400 | - | -3.3% | - | - |
| 08/12 | 732 | 765 | 722 | 761 | +5.55% | 62,400 | - | -7.08% | - | - |
| 08/10 | 781 | 823 | 716 | 721 | -12.71% | 158,500 | - | -12.5% | - | - |
| 08/07 | 841 | 843 | 817 | 826 | -1.78% | 23,800 | - | -0.36% | - | - |
| 08/06 | 827 | 849 | 823 | 841 | +1.69% | 30,300 | - | +1.33% | - | - |
| 08/05 | 828 | 829 | 820 | 827 | +1.22% | 8,300 | - | -0.12% | - | - |
| 08/04 | 801 | 829 | 801 | 817 | +0.12% | 14,900 | - | -1.21% | - | - |
| 08/03 | 807 | 816 | 793 | 816 | +0.12% | 14,200 | - | -1.33% | - | - |
| 07/31 | 825 | 825 | 809 | 815 | -1.21% | 18,300 | - | -1.21% | - | - |
| 07/30 | 799 | 825 | 796 | 825 | +4.43% | 23,900 | - | +0.12% | - | - |
| 07/29 | 807 | 819 | 787 | 790 | -2.11% | 11,000 | - | -3.89% | - | - |
| 07/28 | 812 | 822 | 794 | 807 | -1.1% | 12,400 | - | -1.82% | - | - |
| 07/27 | 794 | 820 | 794 | 816 | +2.77% | 10,500 | - | -0.61% | - | - |
| 07/24 | 800 | 808 | 785 | 794 | -0.87% | 24,200 | - | -3.41% | - | - |
| 07/23 | 830 | 835 | 801 | 801 | -3.49% | 36,300 | - | -2.55% | - | - |
| 07/22 | 821 | 835 | 820 | 830 | +0.97% | 14,000 | - | +0.85% | - | - |
| 07/21 | 816 | 837 | 816 | 822 | +0.37% | 11,300 | - | +0.12% | - | - |
| 07/17 | 831 | 839 | 811 | 819 | -1.56% | 25,000 | - | 0% | - | - |
| 07/16 | 862 | 862 | 831 | 832 | -2.46% | 21,200 | - | +1.84% | - | - |
| 07/15 | 852 | 854 | 839 | 853 | 0% | 13,800 | - | +4.92% | - | - |
| 07/14 | 840 | 865 | 840 | 853 | +2.52% | 13,400 | - | +5.44% | - | - |
| 07/13 | 865 | 865 | 831 | 832 | -2.12% | 21,600 | - | +3.35% | - | - |
| 07/10 | 861 | 862 | 849 | 850 | +0.47% | 10,100 | - | +6.12% | - | - |
| 07/09 | 831 | 852 | 831 | 846 | +1.08% | 3,000 | - | +6.15% | - | - |
| 07/08 | 861 | 866 | 837 | 837 | -2.11% | 11,300 | - | +5.55% | - | - |
| 07/07 | 888 | 888 | 855 | 855 | -2.06% | 11,200 | - | +8.5% | - | - |
| 07/06 | 862 | 877 | 861 | 873 | +3.07% | 22,700 | - | +11.35% | - | - |
| 07/03 | 840 | 865 | 840 | 847 | +0.71% | 36,400 | - | +8.59% | - | - |
| 07/02 | 811 | 841 | 805 | 841 | +4.47% | 31,000 | - | +8.38% | - | - |
| 07/01 | 806 | 806 | 785 | 805 | -0.12% | 15,500 | - | +4.27% | - | - |
| 06/30 | 804 | 819 | 792 | 806 | +0.25% | 20,300 | - | +4.4% | - | - |
| 06/29 | 777 | 815 | 772 | 804 | +3.34% | 45,700 | - | +4.01% | - | - |
| 06/26 | 787 | 800 | 775 | 778 | -1.14% | 44,700 | - | +0.52% | - | - |
| 06/25 | 780 | 790 | 771 | 787 | +0.51% | 44,300 | - | +1.29% | - | - |
| 06/24 | 779 | 801 | 774 | 783 | +0.9% | 31,400 | - | +0.26% | - | - |
| 06/23 | 803 | 809 | 772 | 776 | -2.51% | 57,100 | - | -1.27% | - | - |
| 06/22 | 827 | 827 | 796 | 796 | -5.01% | 48,000 | - | +0.25% | - | - |
| 06/19 | 807 | 851 | 804 | 838 | +5.28% | 87,000 | - | +5.01% | - | - |
| 06/18 | 825 | 834 | 771 | 796 | -3.86% | 72,400 | - | -1.97% | - | - |
| 06/17 | 763 | 828 | 763 | 828 | +8.52% | 74,100 | - | -0.24% | - | - |
| 06/16 | 771 | 776 | 758 | 763 | -1.17% | 30,800 | - | -10.13% | - | - |
| 06/15 | 772 | 784 | 765 | 772 | +0.26% | 51,400 | - | -11.26% | - | - |
| 06/12 | 742 | 775 | 742 | 770 | +4.48% | 35,900 | - | -13.68% | - | - |
| 06/11 | 740 | 762 | 731 | 737 | -2.12% | 34,300 | - | -19.1% | - | - |
| 06/10 | 755 | 780 | 749 | 753 | +0.27% | 43,100 | - | -19.03% | - | - |
| 06/09 | 741 | 763 | 738 | 751 | +1.21% | 44,000 | - | -20.78% | - | - |
| 06/08 | 733 | 745 | 722 | 742 | -0.8% | 38,600 | - | -23.03% | - | - |
| 06/05 | 750 | 769 | 743 | 748 | +1.77% | 44,400 | - | -23.75% | - | - |
| 06/04 | 726 | 751 | 720 | 735 | +1.24% | 37,100 | - | -26.35% | - | - |
| 06/03 | 752 | 760 | 725 | 726 | -3.84% | 49,700 | - | -28.4% | - | - |
| 06/02 | 757 | 766 | 752 | 755 | +0.27% | 26,800 | - | -26.7% | - | - |
| 06/01 | 752 | 771 | 749 | 753 | +0.67% | 59,900 | - | -28.08% | - | - |
| 05/29 | 760 | 768 | 742 | 748 | -1.71% | 78,600 | - | -29.63% | - | - |
| 05/28 | 790 | 790 | 753 | 761 | -4.64% | 173,800 | - | -29.6% | - | - |
| 05/27 | 816 | 820 | 780 | 798 | -3.51% | 108,100 | - | -27.52% | - | - |
| 05/26 | 820 | 834 | 809 | 827 | +0.36% | 126,700 | - | -26.03% | - | - |
| 05/25 | 889 | 894 | 815 | 824 | -4.52% | 165,100 | - | -27.27% | - | - |
| 05/22 | 889 | 894 | 855 | 863 | -2.92% | 60,800 | - | -24.76% | - | - |
| 05/21 | 888 | 892 | 847 | 889 | 0% | 98,600 | - | -23.3% | - | - |
| 05/20 | 981 | 990 | 880 | 889 | -9.29% | 151,300 | - | -24.02% | - | - |
| 05/19 | 906 | 1,023 | 886 | 980 | +9.13% | 457,100 | - | -16.95% | - | - |
| 05/18 | 898 | 898 | 898 | 898 | -25.04% | 158,500 | - | -24.54% | - | - |
| 05/15 | 1,262 | 1,300 | 1,182 | 1,198 | -3% | 161,600 | - | -0.25% | - | - |
| 05/14 | 1,303 | 1,306 | 1,235 | 1,235 | -5% | 62,800 | - | +3.09% | - | - |
| 05/13 | 1,301 | 1,352 | 1,289 | 1,300 | -0.08% | 63,400 | - | +8.88% | - | - |
| 05/12 | 1,330 | 1,378 | 1,288 | 1,301 | -1.81% | 100,200 | - | +9.05% | - | - |
| 05/11 | 1,262 | 1,341 | 1,262 | 1,325 | +6.08% | 147,700 | - | +11.72% | - | - |
| 05/08 | 1,195 | 1,261 | 1,195 | 1,249 | +4.52% | 47,300 | - | +6.57% | - | - |
| 05/07 | 1,220 | 1,220 | 1,181 | 1,195 | -1.48% | 54,700 | - | +2.58% | - | - |
| 05/01 | 1,157 | 1,217 | 1,153 | 1,213 | +5.2% | 85,700 | - | +5.11% | - | - |
| 04/30 | 1,163 | 1,171 | 1,133 | 1,153 | -0.95% | 70,400 | - | +1.05% | - | - |
| 04/28 | 1,163 | 1,201 | 1,151 | 1,164 | +0.09% | 77,100 | - | +1.93% | - | - |
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 | 858 2026/9/25 | 15,200 | 49億8154万 | -3.38% 888 | |||
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）
- 2026/09/25 vs 2025/12/30
- -70%（0.3倍）
- 過去安値
310円（2020/03/19） - 177%（2.77倍）
858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。
