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
08/14	1,826	1,854	1,762	1,806	+3.44%	2,662,400	755億1044万	-0.77%	171.98	15.5
08/13	1,750	1,869	1,743	1,746	+0.63%	3,827,600	730億178万	-5.77%	166.26	14.98
08/12	1,789	1,824	1,675	1,735	-11.48%	4,972,800	725億4186万	-8.06%	165.21	14.89
08/10	1,779	1,973	1,761	1,960	+12.39%	3,875,600	819億4931万	+1.77%	186.64	16.82
08/07	1,782	1,792	1,650	1,744	-1.25%	1,580,900	729億1816万	-10.61%	166.07	14.96
08/06	1,720	1,798	1,693	1,766	-1.06%	1,587,700	738億3800万	-11.08%	168.17	15.15
08/05	1,820	1,920	1,757	1,785	+9.78%	3,860,400	746億3241万	-11.9%	169.98	15.32
08/04	1,501	1,628	1,497	1,626	+9.49%	2,502,200	679億8448万	-21.3%	154.83	13.95
08/03	1,477	1,536	1,437	1,485	-3.38%	1,889,200	620億8914万	-29.69%	141.41	12.74
07/31	1,601	1,601	1,475	1,537	+18.14%	4,526,000	642億6331万	-29.04%	146.36	13.19
07/30	1,270	1,373	1,246	1,301	+4.67%	3,061,600	543億9594万	-41.79%	123.89	11.16
07/29	1,361	1,406	1,208	1,243	-10.64%	3,647,200	519億7091万	-45.79%	118.36	10.66
07/28	1,479	1,497	1,382	1,391	-10.26%	2,293,900	581億5892万	-41.01%	132.46	11.93
07/27	1,640	1,653	1,511	1,550	-5.66%	2,092,200	648億685万	-36.03%	147.6	13.3
07/24	1,713	1,764	1,626	1,643	-6.27%	1,816,300	686億9526万	-33.27%	156.45	14.1
07/23	1,672	1,845	1,671	1,753	+5.92%	4,041,700	732億9446万	-29.74%	166.93	15.04
07/22	1,756	1,801	1,645	1,655	-1.25%	3,105,700	691億9699万	-34.33%	157.6	14.2
07/21	1,726	1,727	1,617	1,676	-5.1%	3,180,900	700億7502万	-34.51%	159.6	14.38
07/17	1,620	1,766	1,600	1,766	-8.97%	6,741,400	738億3800万	-32.13%	168.17	15.15
07/16	2,288	2,320	1,940	1,940	-18.62%	5,229,000	811億1309万	-26.4%	184.74	16.65
07/15	2,402	2,456	2,370	2,384	-1.69%	1,055,900	996億7712万	-10.21%	227.01	20.45
07/14	2,395	2,465	2,360	2,425	-4.72%	1,834,200	1013億9137万	-8.66%	230.92	20.81
07/13	2,505	2,700	2,261	2,545	+1.6%	5,622,800	1064億867万	-4.36%	242.35	21.84
07/10	2,588	2,609	2,501	2,505	-1.38%	1,232,100	1047億3624万	-5.86%	238.54	21.49
07/09	2,625	2,673	2,535	2,540	-3.09%	1,263,400	1061億9962万	-4.65%	241.87	21.79
07/08	2,501	2,665	2,488	2,621	+0.81%	1,938,400	1095億8630万	-1.47%	249.58	22.49
07/07	2,664	2,682	2,572	2,600	-4.06%	1,684,300	1087億827万	-2.22%	247.58	22.31
07/06	2,675	2,855	2,628	2,710	+4.43%	4,010,100	1133億747万	+1.69%	258.06	23.25
07/03	2,548	2,650	2,423	2,595	-0.57%	3,256,100	1084億9922万	-2.19%	247.11	22.27
07/02	2,602	2,680	2,578	2,610	-5.16%	2,303,000	1091億2638万	-1.36%	248.54	22.39
07/01	2,849	2,916	2,752	2,752	-1.78%	2,044,300	1150億6352万	+3.81%	262.06	23.61
06/30	2,815	2,838	2,700	2,802	+1.34%	2,559,700	1171億5407万	+5.9%	266.82	23.94
06/29	2,835	2,839	2,602	2,765	-2.64%	4,119,000	1156億706万	+3.67%	263.3	23.62
06/26	3,085	3,115	2,766	2,840	-12.75%	7,652,200	1187億4288万	+5.81%	270.44	24.26
06/25	2,952	3,255	2,822	3,255	+18.28%	7,253,000	1360億9439万	+20.82%	309.96	27.81
06/24	2,861	2,945	2,704	2,752	-4.34%	6,174,200	1150億6352万	+3.15%	262.06	23.51
06/23	3,215	3,530	2,843	2,877	-4.74%	10,261,400	1202億8988万	+8%	273.96	24.58
06/22	2,920	3,020	2,906	3,020	+19.84%	1,676,400	1262億6884万	+13.79%	287.58	25.8
06/19	2,547	2,648	2,470	2,520	+2.15%	4,760,200	1053億6340万	-3.74%	239.97	21.53
06/18	2,450	2,588	2,410	2,467	+3.79%	4,778,100	1031億4742万	-4.6%	234.92	21.07
06/17	2,520	2,530	2,335	2,377	-9.27%	4,464,000	993億8444万	-6.82%	226.35	20.31
06/16	2,798	2,838	2,613	2,620	-5.38%	3,641,400	1095億4449万	+3.93%	249.49	22.38
06/15	2,761	2,958	2,730	2,769	+5.69%	5,823,400	1157億7431万	+11.47%	263.68	23.65
06/12	2,490	2,737	2,387	2,620	+8.76%	7,206,800	1095億4449万	+7.38%	249.49	22.38
06/11	2,252	2,580	2,250	2,409	+1.56%	5,654,700	1007億2239万	-0.04%	229.4	20.58
06/10	2,528	2,594	2,280	2,372	-7.99%	4,275,000	991億7539万	-0.08%	225.87	20.26
06/09	2,580	2,600	2,401	2,578	+1.1%	2,722,100	1077億8843万	+10.36%	245.49	22.02
06/08	2,370	2,570	2,338	2,550	-0.78%	3,703,900	1066億1773万	+11.4%	242.82	21.78
06/05	2,400	2,614	2,381	2,570	+4.9%	2,707,400	1074億5394万	+14.43%	244.73	21.95
06/04	2,500	2,650	2,433	2,450	-5.77%	2,977,900	1024億3664万	+11.16%	233.3	20.93
06/03	2,820	2,835	2,540	2,600	-5.11%	5,276,300	1087億827万	+20.09%	247.58	22.21
06/02	2,923	2,923	2,642	2,740	+13.08%	9,333,700	1145億6179万	+29.12%	260.91	23.41
06/01	2,425	2,570	2,340	2,423	-0.04%	3,772,200	1013億775万	+16.83%	230.73	20.7
05/29	2,769	2,790	2,266	2,424	-11.27%	6,206,100	1013億4956万	+18.77%	230.82	20.71
05/28	2,420	2,820	2,400	2,732	+4.27%	10,123,800	1142億2731万	+36.06%	260.15	23.34
05/27	3,160	3,220	2,620	2,620	-21.08%	8,264,500	1095億4449万	+34.36%	249.49	22.38
05/26	3,260	3,360	2,915	3,320	+4.08%	7,776,000	1388億1210万	+74.74%	316.14	28.36
05/25	3,500	3,620	3,130	3,190	+2.9%	10,945,800	1333億7669万	+75.18%	303.77	27.25
05/22	2,580	3,100	2,570	3,100	+19.23%	22,249,700	1296億1371万	+76.94%	295.2	26.48
05/21	2,830	3,100	2,406	2,600	-1.7%	28,238,900	1087億827万	+55.04%	247.58	22.21
05/20	2,426	2,868	2,203	2,645	+0.72%	28,690,800	1105億8976万	+63.68%	251.87	22.59
05/19	2,100	2,627	2,024	2,626	+23.46%	31,866,100	1097億9535万	+69.2%	250.06	22.43
05/18	1,896	2,127	1,836	2,127	+23.16%	14,634,700	889億3173万	+42.66%	202.54	18.17
05/15	1,779	1,886	1,671	1,727	+9.37%	13,178,900	722億738万	+19.27%	164.45	14.75
05/14	1,613	1,667	1,547	1,579	-3.78%	3,773,000	660億1937万	+11.2%	150.36	13.49
05/13	1,613	1,659	1,565	1,641	-2.32%	3,198,400	686億1164万	+17.3%	156.26	14.02
05/12	1,749	1,775	1,641	1,680	-0.47%	7,128,600	702億4227万	+22.09%	159.98	14.35
05/11	1,966	2,048	1,684	1,688	-8.9%	12,306,600	705億7675万	+24.3%	160.74	14.42
05/08	1,500	1,895	1,490	1,853	+23.04%	21,634,400	774億7555万	+38.39%	176.45	15.83
05/07	1,520	1,610	1,458	1,506	+6.13%	6,866,100	629億6717万	+14.35%	143.41	12.86
05/01	1,465	1,535	1,415	1,419	0%	6,150,200	593億2963万	+8.9%	135.12	12.12
04/30	1,449	1,503	1,390	1,419	-2.74%	4,011,900	593億2963万	+9.74%	135.12	12.12
04/28	1,505	1,552	1,450	1,459	-4.83%	4,160,600	610億206万	+13.01%	138.93	12.46
04/27	1,444	1,550	1,317	1,533	+4.64%	9,398,000	640億9607万	+18.93%	145.98	13.1
04/24	1,521	1,574	1,446	1,465	-5.12%	5,229,600	612億5293万	+14.54%	139.5	12.51
04/23	1,531	1,687	1,449	1,544	+1.18%	15,724,700	645億5599万	+20.44%	147.03	13.19
04/22	1,570	1,596	1,474	1,526	-5.16%	10,711,900	638億339万	+18.29%	145.31	13.04
04/21	1,675	1,877	1,538	1,609	+1.51%	23,584,500	672億7369万	+25.12%	153.22	13.74
04/20	1,290	1,585	1,275	1,585	+23.35%	10,246,600	662億7023万	+23.83%	150.93	13.54
04/17	1,355	1,379	1,270	1,285	-6.95%	5,674,400	537億2697万	+1.82%	122.36	10.98
04/16	1,329	1,447	1,313	1,381	+3.21%	12,719,600	577億4081万	+10.04%	131.5	11.8
04/15	1,485	1,489	1,315	1,338	-8.48%	12,781,300	559億4295万	+8.16%	127.41	11.43
04/14	1,299	1,485	1,255	1,462	+19.74%	27,264,300	611億2749万	+19.93%	139.22	12.49
04/13	1,082	1,269	1,079	1,221	+12.43%	10,198,100	510億5107万	+2.35%	116.27	10.43
04/10	1,045	1,132	999	1,086	+5.13%	7,010,600	454億661万	-7.81%	103.41	9.28
04/09	1,103	1,115	1,019	1,033	-7.35%	3,332,200	431億9063万	-11.86%	98.37	8.82
04/08	1,095	1,152	1,053	1,115	+7.73%	5,049,900	466億1912万	-4.13%	106.18	9.52
04/07	1,072	1,113	1,006	1,035	-1.24%	3,281,300	432億7425万	-10.31%	98.56	8.84
04/06	1,037	1,118	1,031	1,048	+0.96%	5,145,400	438億1779万	-8.39%	99.8	8.95
04/03	1,111	1,111	1,028	1,038	-3.98%	4,347,000	433億9968万	-8.38%	98.84	8.87
04/02	1,220	1,224	1,080	1,081	-11.03%	6,232,600	451億9755万	-3.57%	102.94	9.23
04/01	1,315	1,317	1,206	1,215	-0.08%	6,677,600	508億21万	+10.05%	115.7	10.38
03/31	1,265	1,331	1,201	1,216	-6.1%	9,110,900	508億4202万	+12.38%	-	10.4
03/30	1,080	1,295	1,080	1,295	+10.59%	10,056,300	541億4508万	+21.94%	-	11.07
03/27	1,096	1,225	1,071	1,171	+1.3%	10,874,200	489億6053万	+12.49%	-	10.01
03/26	1,352	1,380	1,143	1,156	-16.35%	9,585,600	483億3337万	+12.67%	-	9.88
03/25	1,480	1,515	1,340	1,382	-0.79%	10,809,600	577億8262万	+37.24%	-	11.82
03/24	1,480	1,520	1,328	1,393	+7.15%	10,931,600	582億4254万	+42.14%	-	11.91
03/23	1,429	1,510	1,300	1,300	-15.91%	11,264,200	542億9407万	+36.99%	-	11.1
03/19	1,641	1,707	1,510	1,546	-10.17%	15,979,900	645億6818万	+67.5%	-	13.2

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 3月期	2,070 2/17	770 2/5	45,469,000 2/10	715億8925万	266億2981万	462億7352万 3/31
2022年 3月期	1,750 6/3	430 2/24	17,166,400 4/13	605億2231万	153億6612万	228億8326万 3/31
2023年 3月期	759 11/22	407 5/13	27,218,000 5/27	272億5180万	145億5235万	212億2759万 3/31
2024年 3月期	984 7/11	508 2/15	31,506,100 4/21	408億6264万	211億8979万	227億1258万 3/29
2025年 3月期	557 4/1	284 1/20 1/17	2,778,400 5/15	232億3369万	118億6023万	126億5358万 3/31
2026年 3月期	1,721 3/18	216 7/7	32,272,500 3/17	718億7700万	90億2046万	508億7749万 3/31
最新	1,806 2026/8/14		2,662,400	758億4310万

QDレーザ（6613）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート