レーザーテック（6920）の株価チャート
株価
6/3
- 前日 (6/2)
- 39,250
- 始値
- 40,420
- 高値
- 42,800
- 安値
- 39,340
- 終値 +6.42%
- 41,770
- 出来高 +40.88%
- 3,365,400
乖離率
- 株価（5日）
移動平均値 - +4.61%
39,928 - 株価（25日）
移動平均値 - +1.33%
41,220 - 出来高（5日）
移動平均値 - +26.57%
2,658,880
2026/01/05～2026/06/03
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 | ||||||||||
| 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 |
| 03/05 | 33,790 | 34,650 | 32,520 | 33,550 | +1.39% | 6,040,100 | 3兆1633億 | +3.49% | 41.77 | 13.34 |
| 03/04 | 33,520 | 35,030 | 32,310 | 33,090 | -3.3% | 5,876,600 | 3兆1199億 | +1.65% | 41.19 | 13.15 |
| 03/03 | 34,050 | 34,630 | 33,460 | 34,220 | -0.2% | 4,647,600 | 3兆2264億 | +4.78% | 42.6 | 13.6 |
| 03/02 | 32,380 | 34,630 | 31,850 | 34,290 | +1.87% | 4,934,500 | 3兆2330億 | +4.71% | 42.69 | 13.63 |
| 02/27 | 32,390 | 33,930 | 31,780 | 33,660 | +0.51% | 4,895,000 | 3兆1736億 | +2.23% | 41.9 | 13.38 |
| 02/26 | 32,750 | 33,490 | 31,630 | 33,490 | +2.92% | 4,103,500 | 3兆1576億 | +1.35% | 41.69 | 13.31 |
| 02/25 | 32,260 | 33,120 | 32,160 | 32,540 | +1.94% | 2,879,500 | 3兆680億 | -1.83% | 40.51 | 12.94 |
| 02/24 | 30,850 | 32,070 | 30,800 | 31,920 | +4.18% | 3,028,400 | 3兆96億 | -4.21% | 39.74 | 12.69 |
| 02/20 | 30,730 | 30,770 | 29,985 | 30,640 | -1.19% | 2,249,600 | 2兆8889億 | -8.57% | 38.14 | 12.18 |
| 02/19 | 31,480 | 31,790 | 30,720 | 31,010 | -0.51% | 2,568,400 | 2兆9238億 | -8.03% | 38.6 | 12.33 |
| 02/18 | 30,600 | 31,390 | 30,490 | 31,170 | +1.8% | 1,850,000 | 2兆9389億 | -7.97% | 38.8 | 12.39 |
| 02/17 | 30,940 | 31,110 | 30,200 | 30,620 | -0.29% | 1,740,800 | 2兆8870億 | -9.8% | 38.12 | 12.17 |
| 02/16 | 30,980 | 31,110 | 30,340 | 30,710 | -0.49% | 1,783,100 | 2兆8955億 | -9.51% | 38.23 | 12.21 |
| 02/13 | 30,450 | 31,160 | 30,320 | 30,860 | -0.93% | 2,403,200 | 2兆9096億 | -9.07% | 38.42 | 12.27 |
| 02/12 | 31,600 | 31,690 | 30,880 | 31,150 | +0.78% | 2,820,800 | 2兆9370億 | -8.34% | 38.78 | 12.38 |
| 02/10 | 31,550 | 31,700 | 30,430 | 30,910 | -1.25% | 3,414,600 | 2兆9143億 | -9.22% | 38.48 | 12.29 |
| 02/09 | 31,600 | 31,860 | 31,110 | 31,300 | +3.68% | 3,787,700 | 2兆9511億 | -8.17% | 38.96 | 12.44 |
| 02/06 | 29,305 | 30,410 | 28,800 | 30,190 | +4.5% | 5,418,000 | 2兆8465億 | -11.25% | 37.58 | 12 |
| 02/05 | 29,400 | 30,410 | 28,660 | 28,890 | -3.07% | 5,541,300 | 2兆7239億 | -14.99% | 35.96 | 11.48 |
| 02/04 | 30,550 | 30,590 | 29,375 | 29,805 | -7.15% | 5,969,900 | 2兆8102億 | -12.42% | 37.1 | 11.85 |
| 02/03 | 32,350 | 32,590 | 31,420 | 32,100 | +2.52% | 4,795,500 | 3兆265億 | -5.62% | 39.96 | 12.76 |
| 02/02 | 33,830 | 34,230 | 31,170 | 31,310 | -13.96% | 7,810,900 | 2兆9521億 | -7.69% | 38.98 | 12.45 |
| 01/30 | 37,200 | 37,450 | 36,030 | 36,390 | -2.86% | 4,612,300 | 3兆4310億 | +7.46% | 45.3 | 14.47 |
| 01/29 | 39,220 | 39,500 | 36,350 | 37,460 | -4.49% | 8,151,100 | 3兆5319億 | +11.43% | 46.63 | 14.89 |
| 01/28 | 37,360 | 40,320 | 37,000 | 39,220 | +6.29% | 6,675,700 | 3兆6979億 | +17.92% | 48.82 | 15.59 |
| 01/27 | 36,290 | 37,140 | 35,780 | 36,900 | +3.36% | 3,465,800 | 3兆4791億 | +12.45% | 45.94 | 14.67 |
| 01/26 | 35,790 | 36,620 | 35,410 | 35,700 | -2.16% | 3,363,300 | 3兆3660億 | +9.8% | 44.44 | 14.19 |
| 01/23 | 37,000 | 37,200 | 36,200 | 36,490 | -5.78% | 5,360,300 | 3兆4405億 | +13.1% | 45.43 | 14.51 |
| 01/22 | 37,600 | 39,370 | 37,410 | 38,730 | +5.82% | 6,996,600 | 3兆6517億 | +20.97% | 48.21 | 15.4 |
| 01/21 | 35,480 | 36,980 | 35,250 | 36,600 | +1.58% | 4,188,600 | 3兆4508億 | +15.42% | 45.56 | 14.55 |
| 01/20 | 36,620 | 36,860 | 35,550 | 36,030 | -2.62% | 3,031,200 | 3兆3971億 | +14.44% | 44.85 | 14.32 |
| 01/19 | 36,300 | 37,320 | 35,860 | 37,000 | +1.12% | 4,008,500 | 3兆4885億 | +18.19% | 46.06 | 14.71 |
| 01/16 | 36,600 | 36,930 | 35,520 | 36,590 | +2.12% | 5,313,800 | 3兆4499億 | +17.5% | 45.55 | 14.55 |
| 01/15 | 34,250 | 36,000 | 33,730 | 35,830 | +2.96% | 4,974,600 | 3兆3782億 | +15.77% | 44.6 | 14.24 |
| 01/14 | 33,670 | 35,290 | 33,460 | 34,800 | +5.2% | 5,291,800 | 3兆2811億 | +12.92% | 43.32 | 13.83 |
| 01/13 | 32,480 | 34,100 | 32,360 | 33,080 | +8.89% | 6,675,000 | 3兆1189億 | +7.7% | 41.18 | 13.15 |
| 01/09 | 30,710 | 30,950 | 29,680 | 30,380 | -1.04% | 3,198,400 | 2兆8644億 | -0.73% | 37.82 | 12.08 |
| 01/08 | 31,900 | 32,040 | 30,700 | 30,700 | -4.36% | 2,837,800 | 2兆8945億 | +0.59% | 38.22 | 12.2 |
| 01/07 | 32,800 | 33,130 | 31,780 | 32,100 | -2.01% | 3,275,500 | 3兆265億 | +5.59% | 39.96 | 12.76 |
| 01/06 | 32,000 | 32,820 | 31,770 | 32,760 | +3.31% | 4,355,300 | 3兆888億 | +8.33% | 40.78 | 13.02 |
| 01/05 | 30,950 | 32,030 | 30,510 | 31,710 | +6.97% | 4,233,000 | 2兆9898億 | +5.55% | 39.47 | 12.61 |
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 |
| 最新 | 41,770 2026/6/3 | 3,365,400 | 3兆9383億 | +1.33% 41,220 | |||
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）
- 2026/06/03 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
131円（2012/07/26） - 31908%（320.08倍）
41,770円（6/3）
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。
