レーザーテック（6920）の株価チャート

株価

7/31

前日 (7/30): 33,620
始値: 38,520
高値: 39,000
安値: 37,190
終値 +12.76%: 37,910
出来高 +107.43%: 6,540,800

乖離率

株価（5日） 移動平均値: +1.44%
37,372
株価（25日） 移動平均値: -14.17%
44,168
出来高（5日） 移動平均値: +70.67%
3,832,360

2026/03/06～2026/07/31

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
07/31	38,520	39,000	37,190	37,910	+12.76%	6,540,800	3兆5743億	-14.17%	47.19	15.07
07/30	34,350	35,860	33,200	33,620	-2.07%	3,153,200	3兆1699億	-24.92%	41.85	13.37
07/29	37,450	38,410	33,330	34,330	-8.31%	3,890,100	3兆2368億	-24.48%	42.74	13.65
07/28	40,000	40,060	37,110	37,440	-14.05%	3,252,000	3兆5300億	-18.9%	46.61	14.88
07/27	43,870	44,380	42,800	43,560	+0.9%	2,325,700	4兆1071億	-7.26%	54.23	17.32
07/24	44,810	45,500	42,630	43,170	-4.34%	2,812,600	4兆703億	-8.98%	53.74	17.16
07/23	45,000	46,790	44,740	45,130	+4.98%	3,640,900	4兆2551億	-5.9%	56.18	17.94
07/22	44,770	45,000	42,720	42,990	+0.75%	3,179,700	4兆533億	-10.93%	53.52	17.09
07/21	41,900	42,810	40,050	42,670	+1.86%	3,355,800	4兆232億	-11.85%	53.12	16.96
07/17	43,000	43,280	39,850	41,890	-9.66%	5,093,900	3兆9496億	-13.86%	52.15	16.65
07/16	47,150	47,860	45,330	46,370	-6.68%	4,197,100	4兆3720億	-4.82%	57.72	18.43
07/15	47,060	50,940	46,830	49,690	+10.18%	7,100,400	4兆6850億	+2.52%	61.86	19.75
07/14	44,560	45,230	43,400	45,100	+0.74%	2,991,800	4兆2523億	-6.25%	56.14	17.93
07/13	44,130	47,680	44,020	44,770	+0.88%	4,618,300	4兆2212億	-6.58%	55.73	17.8
07/10	44,080	45,480	43,470	44,380	+3.16%	2,422,000	4兆1844億	-6.95%	55.25	17.64
07/09	43,030	43,850	41,810	43,020	+2.43%	2,680,700	4兆562億	-9.64%	53.55	17.1
07/08	42,650	44,300	42,000	42,000	-4.65%	2,887,000	3兆9600億	-11.76%	52.28	16.7
07/07	45,990	46,050	43,420	44,050	-6.36%	3,011,600	4兆1533億	-7.43%	54.84	17.51
07/06	47,740	48,490	45,550	47,040	-1.28%	2,133,900	4兆4352億	-0.75%	58.56	18.7
07/03	46,000	47,650	44,340	47,650	-0.19%	2,970,300	4兆4927億	+1.28%	59.32	18.94
07/02	47,690	49,030	46,950	47,740	-6.01%	2,350,700	4兆5012億	+2.12%	59.43	18.98
07/01	52,180	54,080	50,380	50,790	+2.19%	3,058,300	4兆7888億	+9.36%	63.23	20.19
06/30	50,600	50,910	48,710	49,700	+1.02%	2,473,000	4兆6860億	+7.87%	61.87	19.76
06/29	50,400	50,480	46,570	49,200	-1.6%	2,747,100	4兆6388億	+7.54%	61.25	19.56
06/26	51,590	52,520	49,260	50,000	-5.98%	2,794,300	4兆7143億	+9.88%	62.24	19.88
06/25	52,610	53,440	50,870	53,180	+5.08%	3,644,400	5兆141億	+18.1%	66.2	21.14
06/24	52,540	52,940	49,990	50,610	-2.67%	3,819,200	4兆7718億	+13.92%	63	20.12
06/23	57,270	58,490	51,840	52,000	-9.55%	4,136,800	4兆9028億	+18.65%	64.73	20.67
06/22	54,800	57,550	54,370	57,490	+4.34%	3,638,300	5兆4205億	+33.11%	71.57	22.85
06/19	57,500	58,580	53,860	55,100	-2.39%	5,372,300	5兆1951億	+29.9%	68.59	21.9
06/18	53,700	57,330	51,910	56,450	+7.12%	7,836,200	5兆3224億	+35.21%	70.27	22.44
06/17	45,870	52,980	45,770	52,700	+13.16%	7,716,500	4兆9688億	+28.18%	65.6	20.95
06/16	47,600	48,270	46,450	46,570	-3.58%	3,085,500	4兆3909億	+14.41%	57.97	18.51
06/15	46,000	48,640	45,460	48,300	+9.77%	4,483,200	4兆5540億	+19.02%	60.13	19.2
06/12	42,000	44,590	41,820	44,000	+9.45%	3,785,800	4兆1486億	+8.87%	54.77	17.49
06/11	38,550	40,470	37,780	40,200	-1.11%	2,648,100	3兆7903億	-0.51%	50.04	15.98
06/10	39,970	42,950	39,660	40,650	+0.42%	3,439,100	3兆8327億	+0.14%	50.6	16.16
06/09	40,490	41,320	39,550	40,480	+3.53%	2,636,300	3兆8167億	-0.51%	50.39	16.09
06/08	39,380	40,670	38,760	39,100	-7.3%	2,353,600	3兆6865億	-4.11%	48.67	15.54
06/05	42,050	42,470	41,020	42,180	-1.33%	2,495,600	3兆9770億	+2.92%	52.51	16.77
06/04	41,500	43,600	41,230	42,750	+2.35%	2,772,700	4兆307億	+3.95%	53.22	16.99
06/03	40,420	42,800	39,340	41,770	+6.42%	3,365,400	3兆9383億	+1.33%	52	16.6
06/02	38,360	39,250	37,850	39,250	+2.27%	2,388,900	3兆7007億	-4.93%	48.86	15.6
06/01	39,430	39,840	38,250	38,380	-4.36%	2,395,600	3兆6187億	-7.53%	47.78	15.26
05/29	40,810	40,820	38,930	40,130	+0.05%	2,244,300	3兆7837億	-3.88%	49.96	15.95
05/28	40,830	41,290	38,860	40,110	-3.42%	2,900,200	3兆7818億	-4.12%	49.93	15.95
05/27	42,990	44,040	41,530	41,530	-0.36%	3,055,900	3兆9157億	-0.71%	51.7	16.51
05/26	42,600	42,870	41,110	41,680	-3.11%	3,372,300	3兆9298億	-0.39%	51.89	16.57
05/25	40,300	43,590	40,290	43,020	+12.82%	4,173,500	4兆562億	+2.84%	53.55	17.1
05/22	38,590	38,980	37,870	38,130	+0.18%	2,685,100	3兆5951億	-8.83%	47.47	15.16
05/21	37,050	38,840	36,720	38,060	+6.76%	3,426,700	3兆5885億	-9.27%	47.38	15.13
05/20	36,200	36,280	34,620	35,650	-1.14%	3,099,400	3兆3613億	-15.3%	44.38	14.17
05/19	38,090	38,180	35,550	36,060	-5.58%	2,762,200	3兆3999億	-14.57%	44.89	14.34
05/18	38,800	39,340	38,080	38,190	-0.57%	3,128,200	3兆6007億	-9.86%	47.54	15.18
05/15	41,190	41,190	38,030	38,410	-5.3%	3,328,000	3兆6215億	-9.2%	47.82	15.27
05/14	42,910	43,140	40,540	40,560	-4.54%	3,049,700	3兆8242億	-4.03%	50.49	16.12
05/13	42,790	42,860	41,400	42,490	-2.3%	2,977,300	4兆62億	+0.99%	52.89	16.89
05/12	45,220	45,650	42,700	43,490	-1.41%	3,176,900	4兆1005億	+4.1%	54.14	17.29
05/11	45,300	45,950	43,480	44,110	+0.78%	3,933,100	4兆1589億	+6.41%	54.91	17.54
05/08	44,220	44,660	42,760	43,770	-2.56%	3,810,400	4兆1269億	+6.7%	54.49	17.4
05/07	46,190	46,720	44,380	44,920	+4.64%	5,720,200	4兆2353億	+10.42%	55.92	17.86
05/01	43,540	44,520	40,500	42,930	+0.56%	7,701,500	4兆477億	+6.57%	53.44	17.07
04/30	43,370	44,460	42,520	42,690	-3.7%	3,092,200	4兆250億	+6.86%	53.14	16.97
04/28	45,100	46,090	44,060	44,330	-3.15%	3,858,100	4兆1797億	+12.01%	55.19	17.62
04/27	45,600	46,450	45,000	45,770	+1.58%	4,078,300	4兆3154億	+17.12%	56.98	18.2
04/24	44,530	45,950	44,350	45,060	+3.82%	4,801,300	4兆2485億	+16.95%	56.09	17.91
04/23	45,490	45,990	43,100	43,400	-3.13%	5,153,500	4兆920億	+13.82%	54.03	17.25
04/22	44,700	45,520	44,110	44,800	+0.63%	4,291,700	4兆2240億	+18.41%	55.77	17.81
04/21	42,450	44,590	42,340	44,520	+5.7%	3,987,500	4兆1976億	+18.79%	55.42	17.7
04/20	40,640	42,390	40,530	42,120	+5.43%	3,647,800	3兆9713億	+13.2%	52.43	16.74
04/17	41,510	41,700	39,950	39,950	-4.93%	3,765,300	3兆7667億	+7.9%	49.73	15.88
04/16	41,510	42,300	40,630	42,020	+1.57%	5,658,900	3兆9619億	+13.93%	52.31	16.7
04/15	43,500	44,940	41,210	41,370	-3.34%	9,334,600	3兆9006億	+12.88%	51.5	16.45
04/14	42,000	43,530	41,630	42,800	+3.81%	4,931,100	4兆354億	+17.63%	53.28	17.01
04/13	41,100	41,570	40,480	41,230	-0.84%	3,913,200	3兆8874億	+14.89%	51.33	16.39
04/10	39,100	41,630	39,000	41,580	+7.44%	6,074,300	3兆9204億	+16.89%	51.76	16.53
04/09	39,000	39,250	38,340	38,700	-3.1%	4,051,500	3兆6488億	+9.79%	48.18	15.38
04/08	38,100	40,100	37,720	39,940	+9.22%	7,877,100	3兆7657億	+14.03%	49.72	15.88
04/07	37,330	37,330	36,470	36,570	-2.38%	3,874,200	3兆4480億	+5.1%	45.52	14.54
04/06	35,860	37,680	35,720	37,460	+4.46%	5,163,000	3兆5319億	+7.94%	46.63	14.89
04/03	36,100	36,360	35,640	35,860	+2.4%	3,154,900	3兆3811億	+3.78%	44.64	14.26
04/02	35,350	37,020	34,510	35,020	-0.93%	6,725,700	3兆3019億	+1.63%	43.6	13.92
04/01	34,470	35,470	33,760	35,350	+6%	4,810,900	3兆3330億	+2.88%	44.01	14.05
03/31	33,910	34,830	32,910	33,350	-5.52%	5,721,800	3兆1444億	-2.55%	41.52	13.26
03/30	33,570	35,350	33,520	35,300	+0.94%	4,743,400	3兆3283億	+3.48%	43.94	14.03
03/27	34,110	35,100	33,800	34,970	+1.16%	4,068,100	3兆2971億	+3.03%	43.53	13.9
03/26	33,700	35,070	33,600	34,570	+3.47%	4,028,500	3兆2594億	+2.31%	43.04	13.74
03/25	33,270	33,910	32,790	33,410	+4.83%	3,641,600	3兆1501億	-0.66%	41.59	13.28
03/24	32,730	33,040	31,200	31,870	-0.5%	3,161,400	3兆49億	-4.93%	39.67	12.67
03/23	32,990	33,410	31,580	32,030	-8.72%	4,049,800	3兆199億	-4.34%	39.87	12.73
03/19	34,900	35,750	34,660	35,090	-2.58%	3,239,200	3兆3085億	+4.91%	43.68	13.95
03/18	36,060	36,290	35,410	36,020	+0.47%	3,849,200	3兆3961億	+8.23%	44.84	14.32
03/17	38,000	38,000	35,850	35,850	-5.16%	4,370,200	3兆3801億	+8.33%	44.63	14.25
03/16	37,520	37,930	36,560	37,800	+0.67%	4,629,800	3兆5640億	+15.01%	47.06	15.03
03/13	34,950	37,990	34,850	37,550	+3.3%	7,181,900	3兆5404億	+15.5%	46.74	14.93
03/12	35,850	36,790	35,630	36,350	+0.41%	4,310,900	3兆4273億	+12.89%	45.25	14.45
03/11	35,140	36,870	34,310	36,200	+4.11%	6,110,400	3兆4131億	+13.02%	45.06	14.39
03/10	32,990	34,840	32,860	34,770	+14.53%	5,530,900	3兆2783億	+9.22%	43.28	13.82
03/09	30,500	30,930	28,810	30,360	-8.86%	5,263,100	2兆8625億	-4.82%	37.79	12.07
03/06	32,850	33,480	31,900	33,310	-0.72%	4,291,200	3兆1406億	+3.5%	41.47	13.24

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
2012年 6月期	219 1,753 4/2	169 1,350 5/15	443,200 55,400 5/1	206億6050万	159億1083万	+5.17% 6/26	-22.44% 7/25
2013年 6月期	376 3,010 5/10	131 1,044 7/26	4,259,200 532,400 4/26	354億7525万	123億437万	+36.62% 5/7	-14.74% 11/12
2014年 6月期	346 1,385 7/12	209 834 8/30	3,044,000 761,000 1/15	326億4666万	196億5871万	+26.35% 1/16	-20.73% 8/22
2015年 6月期	468 1,873 5/7	239 957 7/18	4,623,600 1,155,900 1/26	441億4960万	225億5802万	+21.12% 8/18	-10.6% 7/10
2016年 6月期	452 1,806 7/2	266 1,065 8/25	2,856,400 714,100 2/2	425億7030万	251億375万	+16.29% 2/25	-21.16% 8/25
2017年 6月期	924 1,847 6/8	306 1,224 7/4	3,498,000 874,500 2/1	870億7349万	288億5163万	+25.48% 8/30	-13.02% 7/4
2018年 6月期	2,358 4,715 3/12	729 1,457 7/5	3,730,800 1,865,400 8/17	2222億8018万	686億8764万	+27.66% 1/19	-15.65% 7/4
2019年 6月期	2,635 5,270 4/9	1,262 2,523 1/4	3,354,200 1,677,100 2/5	2484億4466万	1189億4229万	+32.91% 2/7	-23.84% 12/25
2020年 6月期	10,950 6/29	2,118 4,235 7/17	7,004,000 5/29	1兆324億	1996億5145万	+30.83% 5/8	-19.68% 3/16
2021年 6月期	23,930 6/7	7,530 9/7	7,568,600 6/9	2兆2562億	7099億7659万	+28.44% 4/9	-19.51% 8/7
2022年 6月期	36,090 1/4	14,450 6/20	11,448,000 2/1	3兆4027億	1兆3624億	+33% 9/8	-22.33% 2/1
2023年 6月期	29,645 11/16	14,320 10/3	21,268,100 11/16	2兆7951億	1兆3501億	+39.55% 11/15	-18.81% 9/30
2024年 6月期	45,500 5/23	19,410 7/21	24,456,400 9/29	4兆2900億	1兆8300億	+19.37% 10/12	-26.42% 8/2
2025年 6月期	35,790 7/1	10,245 4/7	20,516,300 6/30	3兆3745億	9659億6416万	+24.82% 6/27	-35.51% 8/5
最新	37,910 2026/7/31		6,540,800	3兆5743億		-14.17% 44,168

年間値上がり率

2013/12/30 vs 2012/12/28: 31%（1.31倍）
2014/12/30 vs 2013/12/30: 35%（1.35倍）
2015/12/30 vs 2014/12/30: 0%（1倍）
2016/12/30 vs 2015/12/30: 65%（1.65倍）
2017/12/29 vs 2016/12/30: 149%（2.49倍）
2018/12/28 vs 2017/12/29: -2%（0.98倍）
2019/12/30 vs 2018/12/28: 297%（3.97倍）
2020/12/30 vs 2019/12/30: 118%（2.18倍）
2021/12/30 vs 2020/12/30: 191%（2.91倍）
2022/12/30 vs 2021/12/30: -38%（0.62倍）
2023/12/29 vs 2022/12/30: 71%（1.71倍）
2024/12/30 vs 2023/12/29: -59%（0.41倍）
2025/12/30 vs 2024/12/30: 95%（1.95倍）
2026/07/31 vs 2025/12/30: 28%（1.28倍）
過去安値 131円（2012/07/26）: 28950%（290.5倍）
37,910円（7/31）

レーザーテック（6920）の株価チャート

株価

7/31

乖離率

2026/03/06～2026/07/31

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