リビングプラットフォーム（7091）の株価チャート

株価

6/16

前日 (6/15): 1,183
始値: 1,184
高値: 1,223
安値: 1,183
終値 +2.7%: 1,215
出来高 +44.23%: 7,500

乖離率

株価（5日） 移動平均値: +2.45%
1,186
株価（25日） 移動平均値: +1.33%
1,199
出来高（5日） 移動平均値: +32.04%
5,680

2026/01/19～2026/06/16

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
06/16	1,184	1,223	1,183	1,215	+2.7%	7,500	54億4312万	+1.33%	12.62	2.2
06/15	1,168	1,186	1,168	1,183	+1.11%	5,200	52億9977万	-1.5%	12.29	2.14
06/12	1,170	1,182	1,155	1,170	-0.85%	2,700	52億4153万	-2.9%	12.16	2.12
06/11	1,153	1,180	1,153	1,180	-0.25%	5,700	52億8633万	-2.32%	12.26	2.14
06/10	1,161	1,184	1,161	1,183	+0.68%	7,300	52億9977万	-2.31%	12.29	2.14
06/09	1,179	1,179	1,160	1,175	+0.09%	5,800	52億6393万	-3.21%	12.21	2.13
06/08	1,168	1,175	1,157	1,174	-0.42%	5,200	52億5945万	-3.61%	12.2	2.12
06/05	1,170	1,180	1,169	1,179	+0.77%	3,300	52億8185万	-3.52%	12.25	2.13
06/04	1,173	1,179	1,158	1,170	-0.26%	6,200	52億4153万	-4.57%	12.16	2.12
06/03	1,161	1,184	1,161	1,173	-0.93%	5,100	52億5497万	-4.63%	12.19	2.12
06/02	1,156	1,186	1,152	1,184	-0.17%	3,700	53億425万	-4.13%	12.3	2.14
06/01	1,189	1,194	1,169	1,186	-0.25%	6,300	53億1321万	-4.28%	12.32	2.15
05/29	1,180	1,190	1,156	1,189	+0.51%	13,200	53億2665万	-4.42%	12.35	2.15
05/28	1,139	1,193	1,135	1,183	+3.05%	18,100	52億9977万	-5.21%	12.29	2.14
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

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
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	1,215 2026/6/16		7,500	54億4312万		+1.33% 1,199

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）
2026/06/16 vs 2025/12/30: 15%（1.15倍）
過去安値 544円（2020/04/06）: 123%（2.23倍）
1,215円（6/16）

リビングプラットフォーム（7091）の株価チャート

株価

6/16

乖離率

2026/01/19～2026/06/16

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