レーザーテック（6920）の株価チャート
株価
8/21
- 前日 (8/20)
- 34,930
- 始値
- 34,230
- 高値
- 35,280
- 安値
- 33,760
- 終値 +0.54%
- 35,120
- 出来高 -3.43%
- 2,363,900
乖離率
- 株価（5日）
移動平均値 - -3.27%
36,308 - 株価（25日）
移動平均値 - -12.29%
40,039 - 出来高（5日）
移動平均値 - -2.04%
2,413,120
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 34,230 | 35,280 | 33,760 | 35,120 | +0.54% | 2,363,900 | 3兆3113億 | -12.29% | 34.98 | 12.75 |
| 08/20 | 34,750 | 35,110 | 34,220 | 34,930 | -0.8% | 2,447,800 | 3兆2934億 | -14.01% | 34.79 | 12.68 |
| 08/19 | 34,920 | 36,040 | 34,610 | 35,210 | -4.89% | 2,475,600 | 3兆3198億 | -14.18% | 35.07 | 12.79 |
| 08/18 | 39,290 | 39,580 | 36,710 | 37,020 | -5.71% | 2,764,200 | 3兆4904億 | -10.6% | 36.87 | 13.44 |
| 08/17 | 38,800 | 39,280 | 38,120 | 39,260 | +1.13% | 2,014,100 | 3兆7016億 | -5.86% | 39.1 | 14.26 |
| 08/14 | 41,530 | 41,680 | 38,400 | 38,820 | -4.12% | 3,696,100 | 3兆6601億 | -7.25% | 38.66 | 14.1 |
| 08/13 | 40,470 | 41,580 | 40,140 | 40,490 | +3.87% | 3,001,100 | 3兆8176億 | -3.56% | 40.32 | 14.7 |
| 08/12 | 39,240 | 39,460 | 38,220 | 38,980 | -1.54% | 3,674,400 | 3兆6752億 | -7.47% | 38.82 | 14.15 |
| 08/10 | 38,160 | 39,930 | 37,740 | 39,590 | +5.69% | 3,268,000 | 3兆7327億 | -6.73% | 39.43 | 14.38 |
| 08/07 | 40,000 | 40,410 | 37,040 | 37,460 | -13.55% | 5,470,200 | 3兆5319億 | -12.42% | 37.31 | 13.6 |
| 08/06 | 45,280 | 45,850 | 43,250 | 43,330 | -7.18% | 2,765,700 | 4兆854億 | +0.34% | 43.15 | 15.73 |
| 08/05 | 45,140 | 46,870 | 44,560 | 46,680 | +5.85% | 3,877,600 | 4兆4012億 | +7.36% | 46.49 | 16.95 |
| 08/04 | 41,520 | 44,100 | 40,870 | 44,100 | +7.8% | 3,829,600 | 4兆1580億 | +1.14% | 43.92 | 16.01 |
| 08/03 | 37,210 | 41,520 | 37,200 | 40,910 | +7.91% | 4,519,100 | 3兆8572億 | -6.61% | 40.74 | 14.86 |
| 07/31 | 38,520 | 39,000 | 37,190 | 37,910 | +12.76% | 6,540,800 | 3兆5743億 | -14.17% | 37.75 | 13.77 |
| 07/30 | 34,350 | 35,860 | 33,200 | 33,620 | -2.07% | 3,153,200 | 3兆1699億 | -24.92% | 33.48 | 12.21 |
| 07/29 | 37,450 | 38,410 | 33,330 | 34,330 | -8.31% | 3,890,100 | 3兆2368億 | -24.48% | 34.19 | 12.47 |
| 07/28 | 40,000 | 40,060 | 37,110 | 37,440 | -14.05% | 3,252,000 | 3兆5300億 | -18.9% | 37.29 | 13.6 |
| 07/27 | 43,870 | 44,380 | 42,800 | 43,560 | +0.9% | 2,325,700 | 4兆1071億 | -7.26% | 43.38 | 15.82 |
| 07/24 | 44,810 | 45,500 | 42,630 | 43,170 | -4.34% | 2,812,600 | 4兆703億 | -8.98% | 42.99 | 15.68 |
| 07/23 | 45,000 | 46,790 | 44,740 | 45,130 | +4.98% | 3,640,900 | 4兆2551億 | -5.9% | 44.94 | 16.39 |
| 07/22 | 44,770 | 45,000 | 42,720 | 42,990 | +0.75% | 3,179,700 | 4兆533億 | -10.93% | 42.81 | 15.61 |
| 07/21 | 41,900 | 42,810 | 40,050 | 42,670 | +1.86% | 3,355,800 | 4兆232億 | -11.85% | 42.49 | 15.49 |
| 07/17 | 43,000 | 43,280 | 39,850 | 41,890 | -9.66% | 5,093,900 | 3兆9496億 | -13.86% | 41.72 | 15.21 |
| 07/16 | 47,150 | 47,860 | 45,330 | 46,370 | -6.68% | 4,197,100 | 4兆3720億 | -4.82% | 46.18 | 16.84 |
| 07/15 | 47,060 | 50,940 | 46,830 | 49,690 | +10.18% | 7,100,400 | 4兆6850億 | +2.52% | 49.49 | 18.04 |
| 07/14 | 44,560 | 45,230 | 43,400 | 45,100 | +0.74% | 2,991,800 | 4兆2523億 | -6.25% | 44.91 | 16.38 |
| 07/13 | 44,130 | 47,680 | 44,020 | 44,770 | +0.88% | 4,618,300 | 4兆2212億 | -6.58% | 44.59 | 16.26 |
| 07/10 | 44,080 | 45,480 | 43,470 | 44,380 | +3.16% | 2,422,000 | 4兆1844億 | -6.95% | 44.2 | 16.12 |
| 07/09 | 43,030 | 43,850 | 41,810 | 43,020 | +2.43% | 2,680,700 | 4兆562億 | -9.64% | 42.84 | 15.62 |
| 07/08 | 42,650 | 44,300 | 42,000 | 42,000 | -4.65% | 2,887,000 | 3兆9600億 | -11.76% | 41.83 | 15.25 |
| 07/07 | 45,990 | 46,050 | 43,420 | 44,050 | -6.36% | 3,011,600 | 4兆1533億 | -7.43% | 43.87 | 16 |
| 07/06 | 47,740 | 48,490 | 45,550 | 47,040 | -1.28% | 2,133,900 | 4兆4352億 | -0.75% | 46.85 | 17.08 |
| 07/03 | 46,000 | 47,650 | 44,340 | 47,650 | -0.19% | 2,970,300 | 4兆4927億 | +1.28% | 47.45 | 17.3 |
| 07/02 | 47,690 | 49,030 | 46,950 | 47,740 | -6.01% | 2,350,700 | 4兆5012億 | +2.12% | 47.54 | 17.34 |
| 07/01 | 52,180 | 54,080 | 50,380 | 50,790 | +2.19% | 3,058,300 | 4兆7888億 | +9.36% | 50.58 | 18.44 |
| 06/30 | 50,600 | 50,910 | 48,710 | 49,700 | +1.02% | 2,473,000 | 4兆6860億 | +7.87% | 57.49 | 18.05 |
| 06/29 | 50,400 | 50,480 | 46,570 | 49,200 | -1.6% | 2,747,100 | 4兆6388億 | +7.54% | 56.91 | 17.87 |
| 06/26 | 51,590 | 52,520 | 49,260 | 50,000 | -5.98% | 2,794,300 | 4兆7143億 | +9.88% | 57.84 | 18.16 |
| 06/25 | 52,610 | 53,440 | 50,870 | 53,180 | +5.08% | 3,644,400 | 5兆141億 | +18.1% | 61.52 | 19.31 |
| 06/24 | 52,540 | 52,940 | 49,990 | 50,610 | -2.67% | 3,819,200 | 4兆7718億 | +13.92% | 58.54 | 18.38 |
| 06/23 | 57,270 | 58,490 | 51,840 | 52,000 | -9.55% | 4,136,800 | 4兆9028億 | +18.65% | 60.15 | 18.88 |
| 06/22 | 54,800 | 57,550 | 54,370 | 57,490 | +4.34% | 3,638,300 | 5兆4205億 | +33.11% | 66.5 | 20.88 |
| 06/19 | 57,500 | 58,580 | 53,860 | 55,100 | -2.39% | 5,372,300 | 5兆1951億 | +29.9% | 63.74 | 20.01 |
| 06/18 | 53,700 | 57,330 | 51,910 | 56,450 | +7.12% | 7,836,200 | 5兆3224億 | +35.21% | 65.3 | 20.5 |
| 06/17 | 45,870 | 52,980 | 45,770 | 52,700 | +13.16% | 7,716,500 | 4兆9688億 | +28.18% | 60.96 | 19.14 |
| 06/16 | 47,600 | 48,270 | 46,450 | 46,570 | -3.58% | 3,085,500 | 4兆3909億 | +14.41% | 53.87 | 16.91 |
| 06/15 | 46,000 | 48,640 | 45,460 | 48,300 | +9.77% | 4,483,200 | 4兆5540億 | +19.02% | 55.87 | 17.54 |
| 06/12 | 42,000 | 44,590 | 41,820 | 44,000 | +9.45% | 3,785,800 | 4兆1486億 | +8.87% | 50.9 | 15.98 |
| 06/11 | 38,550 | 40,470 | 37,780 | 40,200 | -1.11% | 2,648,100 | 3兆7903億 | -0.51% | 46.5 | 14.6 |
| 06/10 | 39,970 | 42,950 | 39,660 | 40,650 | +0.42% | 3,439,100 | 3兆8327億 | +0.14% | 47.02 | 14.76 |
| 06/09 | 40,490 | 41,320 | 39,550 | 40,480 | +3.53% | 2,636,300 | 3兆8167億 | -0.51% | 46.83 | 14.7 |
| 06/08 | 39,380 | 40,670 | 38,760 | 39,100 | -7.3% | 2,353,600 | 3兆6865億 | -4.11% | 45.23 | 14.2 |
| 06/05 | 42,050 | 42,470 | 41,020 | 42,180 | -1.33% | 2,495,600 | 3兆9770億 | +2.92% | 48.79 | 15.32 |
| 06/04 | 41,500 | 43,600 | 41,230 | 42,750 | +2.35% | 2,772,700 | 4兆307億 | +3.95% | 49.45 | 15.52 |
| 06/03 | 40,420 | 42,800 | 39,340 | 41,770 | +6.42% | 3,365,400 | 3兆9383億 | +1.33% | 48.32 | 15.17 |
| 06/02 | 38,360 | 39,250 | 37,850 | 39,250 | +2.27% | 2,388,900 | 3兆7007億 | -4.93% | 45.4 | 14.25 |
| 06/01 | 39,430 | 39,840 | 38,250 | 38,380 | -4.36% | 2,395,600 | 3兆6187億 | -7.53% | 44.4 | 13.94 |
| 05/29 | 40,810 | 40,820 | 38,930 | 40,130 | +0.05% | 2,244,300 | 3兆7837億 | -3.88% | 46.42 | 14.57 |
| 05/28 | 40,830 | 41,290 | 38,860 | 40,110 | -3.42% | 2,900,200 | 3兆7818億 | -4.12% | 46.4 | 14.57 |
| 05/27 | 42,990 | 44,040 | 41,530 | 41,530 | -0.36% | 3,055,900 | 3兆9157億 | -0.71% | 48.04 | 15.08 |
| 05/26 | 42,600 | 42,870 | 41,110 | 41,680 | -3.11% | 3,372,300 | 3兆9298億 | -0.39% | 48.21 | 15.14 |
| 05/25 | 40,300 | 43,590 | 40,290 | 43,020 | +12.82% | 4,173,500 | 4兆562億 | +2.84% | 49.76 | 15.62 |
| 05/22 | 38,590 | 38,980 | 37,870 | 38,130 | +0.18% | 2,685,100 | 3兆5951億 | -8.83% | 44.11 | 13.85 |
| 05/21 | 37,050 | 38,840 | 36,720 | 38,060 | +6.76% | 3,426,700 | 3兆5885億 | -9.27% | 44.03 | 13.82 |
| 05/20 | 36,200 | 36,280 | 34,620 | 35,650 | -1.14% | 3,099,400 | 3兆3613億 | -15.3% | 41.24 | 12.95 |
| 05/19 | 38,090 | 38,180 | 35,550 | 36,060 | -5.58% | 2,762,200 | 3兆3999億 | -14.57% | 41.71 | 13.09 |
| 05/18 | 38,800 | 39,340 | 38,080 | 38,190 | -0.57% | 3,128,200 | 3兆6007億 | -9.86% | 44.18 | 13.87 |
| 05/15 | 41,190 | 41,190 | 38,030 | 38,410 | -5.3% | 3,328,000 | 3兆6215億 | -9.2% | 44.43 | 13.95 |
| 05/14 | 42,910 | 43,140 | 40,540 | 40,560 | -4.54% | 3,049,700 | 3兆8242億 | -4.03% | 46.92 | 14.73 |
| 05/13 | 42,790 | 42,860 | 41,400 | 42,490 | -2.3% | 2,977,300 | 4兆62億 | +0.99% | 49.15 | 15.43 |
| 05/12 | 45,220 | 45,650 | 42,700 | 43,490 | -1.41% | 3,176,900 | 4兆1005億 | +4.1% | 50.31 | 15.79 |
| 05/11 | 45,300 | 45,950 | 43,480 | 44,110 | +0.78% | 3,933,100 | 4兆1589億 | +6.41% | 51.02 | 16.02 |
| 05/08 | 44,220 | 44,660 | 42,760 | 43,770 | -2.56% | 3,810,400 | 4兆1269億 | +6.7% | 50.63 | 15.89 |
| 05/07 | 46,190 | 46,720 | 44,380 | 44,920 | +4.64% | 5,720,200 | 4兆2353億 | +10.42% | 51.96 | 16.31 |
| 05/01 | 43,540 | 44,520 | 40,500 | 42,930 | +0.56% | 7,701,500 | 4兆477億 | +6.57% | 49.66 | 15.59 |
| 04/30 | 43,370 | 44,460 | 42,520 | 42,690 | -3.7% | 3,092,200 | 4兆250億 | +6.86% | 49.38 | 15.5 |
| 04/28 | 45,100 | 46,090 | 44,060 | 44,330 | -3.15% | 3,858,100 | 4兆1797億 | +12.01% | 51.28 | 16.1 |
| 04/27 | 45,600 | 46,450 | 45,000 | 45,770 | +1.58% | 4,078,300 | 4兆3154億 | +17.12% | 52.94 | 16.62 |
| 04/24 | 44,530 | 45,950 | 44,350 | 45,060 | +3.82% | 4,801,300 | 4兆2485億 | +16.95% | 52.12 | 16.36 |
| 04/23 | 45,490 | 45,990 | 43,100 | 43,400 | -3.13% | 5,153,500 | 4兆920億 | +13.82% | 50.2 | 15.76 |
| 04/22 | 44,700 | 45,520 | 44,110 | 44,800 | +0.63% | 4,291,700 | 4兆2240億 | +18.41% | 51.82 | 16.27 |
| 04/21 | 42,450 | 44,590 | 42,340 | 44,520 | +5.7% | 3,987,500 | 4兆1976億 | +18.79% | 51.5 | 16.17 |
| 04/20 | 40,640 | 42,390 | 40,530 | 42,120 | +5.43% | 3,647,800 | 3兆9713億 | +13.2% | 48.72 | 15.3 |
| 04/17 | 41,510 | 41,700 | 39,950 | 39,950 | -4.93% | 3,765,300 | 3兆7667億 | +7.9% | 46.21 | 14.51 |
| 04/16 | 41,510 | 42,300 | 40,630 | 42,020 | +1.57% | 5,658,900 | 3兆9619億 | +13.93% | 48.61 | 15.26 |
| 04/15 | 43,500 | 44,940 | 41,210 | 41,370 | -3.34% | 9,334,600 | 3兆9006億 | +12.88% | 47.85 | 15.02 |
| 04/14 | 42,000 | 43,530 | 41,630 | 42,800 | +3.81% | 4,931,100 | 4兆354億 | +17.63% | 49.51 | 15.54 |
| 04/13 | 41,100 | 41,570 | 40,480 | 41,230 | -0.84% | 3,913,200 | 3兆8874億 | +14.89% | 47.69 | 14.97 |
| 04/10 | 39,100 | 41,630 | 39,000 | 41,580 | +7.44% | 6,074,300 | 3兆9204億 | +16.89% | 48.1 | 15.1 |
| 04/09 | 39,000 | 39,250 | 38,340 | 38,700 | -3.1% | 4,051,500 | 3兆6488億 | +9.79% | 44.77 | 14.05 |
| 04/08 | 38,100 | 40,100 | 37,720 | 39,940 | +9.22% | 7,877,100 | 3兆7657億 | +14.03% | 46.2 | 14.5 |
| 04/07 | 37,330 | 37,330 | 36,470 | 36,570 | -2.38% | 3,874,200 | 3兆4480億 | +5.1% | 42.3 | 13.28 |
| 04/06 | 35,860 | 37,680 | 35,720 | 37,460 | +4.46% | 5,163,000 | 3兆5319億 | +7.94% | 43.33 | 13.6 |
| 04/03 | 36,100 | 36,360 | 35,640 | 35,860 | +2.4% | 3,154,900 | 3兆3811億 | +3.78% | 41.48 | 13.02 |
| 04/02 | 35,350 | 37,020 | 34,510 | 35,020 | -0.93% | 6,725,700 | 3兆3019億 | +1.63% | 40.51 | 12.72 |
| 04/01 | 34,470 | 35,470 | 33,760 | 35,350 | +6% | 4,810,900 | 3兆3330億 | +2.88% | 40.89 | 12.84 |
| 03/31 | 33,910 | 34,830 | 32,910 | 33,350 | -5.52% | 5,721,800 | 3兆1444億 | -2.55% | 38.58 | 13.26 |
| 03/30 | 33,570 | 35,350 | 33,520 | 35,300 | +0.94% | 4,743,400 | 3兆3283億 | +3.48% | 40.83 | 14.03 |
| 03/27 | 34,110 | 35,100 | 33,800 | 34,970 | +1.16% | 4,068,100 | 3兆2971億 | +3.03% | 40.45 | 13.9 |
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 | |
| 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 |
| 2026年 6月期 | 58,580 6/19 | 13,715 8/8 | 30,102,000 9/22 | - | 1兆2931億 | +40.38% 11/4 | -24.92% 7/30 |
| 最新 | 35,120 2026/8/21 | 2,363,900 | 3兆3113億 | -12.29% 40,039 | |||
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）
- 2026/08/21 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
131円（2012/07/26） - 26812%（269.12倍）
35,120円（8/21）
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。
