リビングプラットフォーム（7091）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,180
- 始値
- 1,180
- 高値
- 1,188
- 安値
- 1,134
- 終値 -2.71%
- 1,148
- 出来高 +57.46%
- 21,100
乖離率
- 株価（5日）
移動平均値 - -2.63%
1,179 - 株価（25日）
移動平均値 - -8.31%
1,252 - 出来高（5日）
移動平均値 - 0%
21,100
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,180 | 1,188 | 1,134 | 1,148 | -2.71% | 21,100 | 51億4297万 | -8.31% | 11.93 | 2.08 |
| 05/26 | 1,171 | 1,183 | 1,159 | 1,180 | +0.08% | 13,400 | 52億8633万 | -6.13% | 12.26 | 2.14 |
| 05/25 | 1,194 | 1,194 | 1,157 | 1,179 | -0.08% | 20,600 | 52億8185万 | -6.58% | 12.25 | 2.13 |
| 05/22 | 1,200 | 1,208 | 1,155 | 1,180 | -2.48% | 20,300 | 52億8633万 | -6.87% | 12.26 | 2.14 |
| 05/21 | 1,236 | 1,240 | 1,179 | 1,210 | +1.26% | 30,100 | 54億2072万 | -4.87% | 12.57 | 2.19 |
| 05/20 | 1,275 | 1,275 | 1,195 | 1,195 | -6.49% | 48,300 | 53億5353万 | -6.35% | 12.42 | 2.16 |
| 05/19 | 1,180 | 1,326 | 1,105 | 1,278 | +7.21% | 70,400 | 57億2536万 | -0.16% | 13.28 | 2.31 |
| 05/18 | 1,079 | 1,194 | 1,054 | 1,192 | -9.63% | 31,900 | 53億4009万 | -6.88% | 12.39 | 2.16 |
| 05/15 | 1,270 | 1,319 | 1,260 | 1,319 | +3.05% | 12,900 | 59億904万 | +2.73% | 13.71 | 2.39 |
| 05/14 | 1,279 | 1,280 | 1,270 | 1,280 | +0.87% | 1,500 | 57億3432万 | -0.23% | 13.3 | 2.32 |
| 05/13 | 1,254 | 1,275 | 1,251 | 1,269 | -0.24% | 11,600 | 56億8504万 | -1.09% | 13.19 | 2.3 |
| 05/12 | 1,275 | 1,279 | 1,261 | 1,272 | -0.16% | 7,500 | 56億9848万 | -0.93% | 13.22 | 2.3 |
| 05/11 | 1,259 | 1,277 | 1,259 | 1,274 | +1.19% | 9,300 | 57億744万 | -0.7% | 13.24 | 2.31 |
| 05/08 | 1,244 | 1,267 | 1,226 | 1,259 | +0.72% | 13,400 | 56億4024万 | -1.72% | 13.08 | 2.28 |
| 05/07 | 1,263 | 1,275 | 1,250 | 1,250 | -1.11% | 6,700 | 55億9992万 | -2.19% | 12.99 | 2.26 |
| 05/01 | 1,247 | 1,288 | 1,242 | 1,264 | +0.48% | 7,500 | 56億6264万 | -0.94% | 13.13 | 2.29 |
| 04/30 | 1,249 | 1,272 | 1,246 | 1,258 | -1.64% | 5,200 | 56億3576万 | -1.18% | 13.07 | 2.28 |
| 04/28 | 1,251 | 1,283 | 1,251 | 1,279 | +0.55% | 5,300 | 57億2984万 | +0.63% | 13.29 | 2.31 |
| 04/27 | 1,273 | 1,278 | 1,226 | 1,272 | -0.93% | 7,500 | 56億9848万 | +0.39% | 13.22 | 2.3 |
| 04/24 | 1,273 | 1,294 | 1,252 | 1,284 | -0.16% | 4,300 | 57億5224万 | +1.58% | 13.34 | 2.32 |
| 04/23 | 1,273 | 1,298 | 1,248 | 1,286 | +0.16% | 9,100 | 57億6120万 | +1.98% | 13.36 | 2.33 |
| 04/22 | 1,300 | 1,309 | 1,265 | 1,284 | -2.36% | 5,400 | 57億5224万 | +1.99% | 13.34 | 2.32 |
| 04/21 | 1,269 | 1,316 | 1,243 | 1,315 | +2.9% | 7,300 | 58億9112万 | +4.7% | 13.66 | 2.38 |
| 04/20 | 1,285 | 1,285 | 1,244 | 1,278 | -0.7% | 5,600 | 57億2536万 | +2.08% | 13.28 | 2.31 |
| 04/17 | 1,263 | 1,299 | 1,257 | 1,287 | -0.31% | 5,800 | 57億6568万 | +2.96% | 13.37 | 2.33 |
| 04/16 | 1,305 | 1,305 | 1,280 | 1,291 | -0.62% | 6,600 | 57億8360万 | +3.45% | 13.41 | 2.34 |
| 04/15 | 1,303 | 1,303 | 1,283 | 1,299 | -0.38% | 2,100 | 58億1944万 | +4.25% | 13.5 | 2.35 |
| 04/14 | 1,299 | 1,307 | 1,281 | 1,304 | -0.23% | 4,500 | 58億4184万 | +5.08% | 13.55 | 2.36 |
| 04/13 | 1,289 | 1,308 | 1,271 | 1,307 | -0.08% | 6,200 | 58億5528万 | +5.74% | 13.58 | 2.37 |
| 04/10 | 1,280 | 1,309 | 1,279 | 1,308 | +1.4% | 4,900 | 58億5976万 | +6.26% | 13.59 | 2.37 |
| 04/09 | 1,291 | 1,291 | 1,288 | 1,290 | 0% | 700 | 57億7912万 | +5.22% | 13.4 | 2.33 |
| 04/08 | 1,270 | 1,293 | 1,270 | 1,290 | +0.08% | 3,000 | 57億7912万 | +5.74% | 13.4 | 2.33 |
| 04/07 | 1,271 | 1,289 | 1,232 | 1,289 | 0% | 7,000 | 57億7464万 | +5.92% | 13.39 | 2.33 |
| 04/06 | 1,284 | 1,291 | 1,271 | 1,289 | +0.16% | 4,600 | 57億7464万 | +6.09% | 13.39 | 2.33 |
| 04/03 | 1,275 | 1,293 | 1,270 | 1,287 | -0.62% | 5,000 | 57億6568万 | +6.1% | 13.37 | 2.33 |
| 04/02 | 1,234 | 1,310 | 1,230 | 1,295 | +5.03% | 11,300 | 58億152万 | +7.11% | 13.46 | 2.34 |
| 04/01 | 1,230 | 1,234 | 1,212 | 1,233 | -0.16% | 5,300 | 55億2376万 | +2.49% | 12.81 | 2.23 |
| 03/31 | 1,180 | 1,248 | 1,180 | 1,235 | +4.13% | 4,400 | 55億3272万 | +2.92% | 13.84 | 2.23 |
| 03/30 | 1,188 | 1,189 | 1,162 | 1,186 | -0.42% | 8,100 | 53億1321万 | -0.92% | 13.29 | 2.15 |
| 03/27 | 1,195 | 1,220 | 1,190 | 1,191 | -0.33% | 7,600 | 53億3561万 | -0.42% | 13.34 | 2.16 |
| 03/26 | 1,195 | 1,199 | 1,184 | 1,195 | 0% | 2,900 | 53億5353万 | 0% | 13.39 | 2.16 |
| 03/25 | 1,194 | 1,210 | 1,184 | 1,195 | +0.76% | 3,600 | 53億5353万 | +0.08% | 13.39 | 2.16 |
| 03/24 | 1,214 | 1,214 | 1,163 | 1,186 | +0.17% | 3,100 | 53億1321万 | -0.5% | 13.29 | 2.15 |
| 03/23 | 1,188 | 1,198 | 1,161 | 1,184 | -2.79% | 6,300 | 53億425万 | -1.09% | 13.27 | 2.14 |
| 03/19 | 1,227 | 1,227 | 1,187 | 1,218 | -0.9% | 7,600 | 54億5656万 | +1.42% | 13.65 | 2.2 |
| 03/18 | 1,225 | 1,230 | 1,208 | 1,229 | +0.66% | 3,000 | 55億584万 | +2.16% | 13.77 | 2.22 |
| 03/17 | 1,212 | 1,240 | 1,201 | 1,221 | +0.25% | 4,500 | 54億7000万 | +1.41% | 13.68 | 2.21 |
| 03/16 | 1,197 | 1,222 | 1,195 | 1,218 | -0.33% | 4,600 | 54億5656万 | +1.16% | 13.65 | 2.2 |
| 03/13 | 1,202 | 1,235 | 1,194 | 1,222 | -0.81% | 5,800 | 54億7448万 | +1.58% | 13.69 | 2.21 |
| 03/12 | 1,223 | 1,247 | 1,202 | 1,232 | -1.28% | 4,000 | 55億1928万 | +2.41% | 13.8 | 2.23 |
| 03/11 | 1,185 | 1,269 | 1,184 | 1,248 | +5.32% | 17,200 | 55億9096万 | +3.74% | 13.98 | 2.26 |
| 03/10 | 1,147 | 1,187 | 1,132 | 1,185 | +2.42% | 6,400 | 53億873万 | -1.33% | 13.28 | 2.14 |
| 03/09 | 1,127 | 1,164 | 1,127 | 1,157 | -2.53% | 4,700 | 51億8329万 | -3.66% | 12.96 | 2.09 |
| 03/06 | 1,162 | 1,190 | 1,162 | 1,187 | -0.42% | 1,000 | 53億1769万 | -1.33% | 13.3 | 2.15 |
| 03/05 | 1,160 | 1,215 | 1,160 | 1,192 | +5.49% | 4,800 | 53億4009万 | -0.91% | 13.36 | 2.16 |
| 03/04 | 1,160 | 1,188 | 1,082 | 1,130 | -7% | 53,000 | 50億6233万 | -6.07% | 12.66 | 2.04 |
| 03/03 | 1,243 | 1,277 | 1,190 | 1,215 | -2.41% | 7,700 | 54億4312万 | +0.91% | 13.61 | 2.2 |
| 03/02 | 1,214 | 1,247 | 1,190 | 1,245 | +0.97% | 13,300 | 55億7752万 | +3.66% | 13.95 | 2.25 |
| 02/27 | 1,200 | 1,278 | 1,193 | 1,233 | +3.18% | 10,900 | 55億2376万 | +3.01% | 13.81 | 2.23 |
| 02/26 | 1,133 | 1,200 | 1,133 | 1,195 | +3.46% | 6,200 | 53億5353万 | +0.08% | 13.39 | 2.16 |
| 02/25 | 1,125 | 1,159 | 1,121 | 1,155 | +1.23% | 3,400 | 51億7433万 | -3.1% | 12.94 | 2.09 |
| 02/24 | 1,167 | 1,180 | 1,127 | 1,141 | -2.23% | 3,500 | 51億1161万 | -4.2% | 12.78 | 2.06 |
| 02/20 | 1,159 | 1,191 | 1,159 | 1,167 | +0.69% | 6,700 | 52億2809万 | -2.02% | 13.08 | 2.11 |
| 02/19 | 1,151 | 1,159 | 1,105 | 1,159 | +0.17% | 8,600 | 51億9225万 | -2.52% | 12.99 | 2.1 |
| 02/18 | 1,167 | 1,184 | 1,126 | 1,157 | -1.11% | 11,700 | 51億8329万 | -2.53% | 12.96 | 2.09 |
| 02/17 | 1,150 | 1,170 | 1,077 | 1,170 | +0.34% | 25,000 | 52億4153万 | -1.35% | 13.11 | 2.12 |
| 02/16 | 1,157 | 1,177 | 1,055 | 1,166 | -10.79% | 54,100 | 52億2361万 | -1.52% | 13.06 | 2.11 |
| 02/13 | 1,285 | 1,307 | 1,271 | 1,307 | +2.43% | 9,900 | 58億5528万 | +10.58% | 14.64 | 2.37 |
| 02/12 | 1,263 | 1,276 | 1,242 | 1,276 | +1.03% | 6,300 | 57億1640万 | +8.78% | 14.3 | 2.31 |
| 02/10 | 1,243 | 1,263 | 1,241 | 1,263 | +0.72% | 7,100 | 56億5816万 | +8.41% | 14.15 | 2.29 |
| 02/09 | 1,232 | 1,260 | 1,200 | 1,254 | +2.12% | 8,800 | 56億1784万 | +8.48% | 14.05 | 2.27 |
| 02/06 | 1,192 | 1,233 | 1,192 | 1,228 | +2.16% | 11,300 | 55億136万 | +6.97% | 13.76 | 2.22 |
| 02/05 | 1,171 | 1,222 | 1,171 | 1,202 | -0.74% | 16,500 | 53億8489万 | +5.35% | 13.47 | 2.18 |
| 02/04 | 1,224 | 1,225 | 1,189 | 1,211 | -1.38% | 9,300 | 54億2520万 | +6.79% | 13.57 | 2.19 |
| 02/03 | 1,200 | 1,230 | 1,190 | 1,228 | +2.76% | 10,600 | 55億136万 | +8.96% | 13.76 | 2.22 |
| 02/02 | 1,192 | 1,202 | 1,188 | 1,195 | -0.67% | 4,200 | 53億5353万 | +6.89% | 13.39 | 2.16 |
| 01/30 | 1,202 | 1,203 | 1,185 | 1,203 | +0.75% | 3,100 | 53億8937万 | +8.18% | 13.48 | 2.18 |
| 01/29 | 1,190 | 1,200 | 1,175 | 1,194 | +0.08% | 3,300 | 53億4905万 | +7.96% | 13.38 | 2.16 |
| 01/28 | 1,171 | 1,202 | 1,161 | 1,193 | +1.1% | 7,500 | 53億4457万 | +8.55% | 13.37 | 2.16 |
| 01/27 | 1,155 | 1,224 | 1,155 | 1,180 | +2.08% | 8,100 | 52億8633万 | +7.96% | 13.22 | 2.14 |
| 01/26 | 1,156 | 1,158 | 1,156 | 1,156 | 0% | 400 | 51億7881万 | +6.25% | 12.95 | 2.09 |
| 01/23 | 1,139 | 1,158 | 1,139 | 1,156 | +1.05% | 2,000 | 51億7881万 | +6.64% | 12.95 | 2.09 |
| 01/22 | 1,145 | 1,145 | 1,127 | 1,144 | -0.61% | 5,200 | 51億2505万 | +6.02% | 12.82 | 2.07 |
| 01/21 | 1,141 | 1,151 | 1,135 | 1,151 | +0.88% | 1,400 | 51億5641万 | +7.07% | 12.9 | 2.08 |
| 01/20 | 1,140 | 1,150 | 1,140 | 1,141 | +0.09% | 3,200 | 51億1161万 | +6.54% | 12.78 | 2.06 |
| 01/19 | 1,131 | 1,140 | 1,121 | 1,140 | +0.88% | 3,700 | 51億713万 | +6.74% | 12.77 | 2.06 |
| 01/16 | 1,145 | 1,145 | 1,126 | 1,130 | +0.18% | 2,300 | 50億6233万 | +6.1% | 12.66 | 2.04 |
| 01/15 | 1,103 | 1,140 | 1,103 | 1,128 | +1.99% | 4,500 | 50億5337万 | +6.21% | 12.64 | 2.04 |
| 01/14 | 1,115 | 1,115 | 1,104 | 1,106 | -0.98% | 2,700 | 49億5481万 | +4.44% | 12.39 | 2 |
| 01/13 | 1,104 | 1,135 | 1,100 | 1,117 | -0.8% | 9,800 | 50億409万 | +5.58% | 12.51 | 2.02 |
| 01/09 | 1,133 | 1,150 | 1,100 | 1,126 | -0.62% | 12,500 | 50億4441万 | +6.63% | 12.62 | 2.04 |
| 01/08 | 1,071 | 1,159 | 1,063 | 1,133 | +5.79% | 17,100 | 50億7577万 | +7.6% | 12.69 | 2.05 |
| 01/07 | 1,065 | 1,076 | 1,059 | 1,071 | +0.56% | 10,400 | 47億9801万 | +2% | 12 | 1.94 |
| 01/06 | 1,056 | 1,075 | 1,056 | 1,065 | +0.85% | 9,400 | 47億7113万 | +1.62% | 11.93 | 1.93 |
| 01/05 | 1,056 | 1,075 | 1,050 | 1,056 | -0.19% | 6,900 | 47億3081万 | +0.96% | 11.83 | 1.91 |
| 2025 | ||||||||||
| 12/30 | 1,047 | 1,069 | 1,038 | 1,058 | +1.93% | 5,600 | 47億3977万 | +1.24% | 11.85 | 2.03 |
| 12/29 | 1,048 | 1,048 | 1,037 | 1,038 | -0.19% | 3,300 | 46億5017万 | -0.48% | 11.63 | 1.99 |
| 12/26 | 1,036 | 1,047 | 1,029 | 1,040 | +0.97% | 4,400 | 46億5913万 | -0.19% | 11.65 | 1.99 |
| 12/25 | 1,008 | 1,034 | 1,007 | 1,030 | +2.18% | 8,800 | 46億1434万 | -1.06% | 11.54 | 1.97 |
| 12/24 | 1,029 | 1,030 | 1,001 | 1,008 | -2.33% | 12,700 | 45億1578万 | -3.17% | 11.29 | 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 | |
| 2020年 3月期 | 1,195 3,585 3/17 | 700 2,100 3/30 2,100 3/23 | 492,000 164,000 3/17 | 54億9580万 | 32億1930万 | +53.57% 4/27 | - |
| 2021年 3月期 | 1,358 4,075 8/19 | 544 1,632 4/6 | 137,400 45,800 4/15 | 62億4697万 | 25億185万 | +37.15% 8/21 | -15.5% 11/2 |
| 2022年 3月期 | 3,390 11/8 | 867 2,600 5/18 | 281,100 93,700 9/16 | 152億1940万 | 38億8960万 | +45.21% 10/21 | -22.25% 1/19 |
| 2023年 3月期 | 2,489 4/4 | 1,320 6/20 | 50,400 5/13 | 111億7436万 | 59億2614万 | +15.98% 8/17 | -21.81% 6/20 |
| 2024年 3月期 | 1,641 7/27 | 921 5/19 | 140,500 5/19 | 73億7170万 | 41億3731万 | +27.85% 12/20 | -27.88% 5/19 |
| 2025年 3月期 | 1,300 5/17 | 855 12/24 | 213,200 2/19 | 58億3986万 | 38億4083万 | +16.33% 5/16 | -16.7% 8/5 |
| 2026年 3月期 | 1,307 2/13 | 858 7/7 | 635,500 7/16 | 58億5528万 | 38億4379万 | +11.41% 5/8 | -15.31% 6/2 |
| 最新 | 1,148 2026/5/27 | 21,100 | 51億4297万 | -8.31% 1,252 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 115%（2.15倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/05/27 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
544円（2020/04/06） - 111%（2.11倍）
1,148円（5/27）
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。
