株価チャート

株価

3/6

前日 (3/5): 1,192
始値: 1,162
高値: 1,190
安値: 1,162
終値 -0.42%: 1,187
出来高 -79.17%: 1,000

乖離率

株価（5日） 移動平均値: -0.59%
1,194
株価（25日） 移動平均値: -1.33%
1,203
出来高（5日） 移動平均値: -93.73%
15,960

2025/10/07～2026/03/06

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
03/06	1,162	1,190	1,162	1,187	-0.42%	1,000	53億1769万	-1.33%	16.56	2.27
03/05	1,160	1,215	1,160	1,192	+5.49%	4,800	53億4009万	-0.91%	16.63	2.28
03/04	1,160	1,188	1,082	1,130	-7%	53,000	50億6233万	-6.07%	15.77	2.16
03/03	1,243	1,277	1,190	1,215	-2.41%	7,700	54億4312万	+0.91%	16.95	2.33
03/02	1,214	1,247	1,190	1,245	+0.97%	13,300	55億7752万	+3.66%	17.37	2.38
02/27	1,200	1,278	1,193	1,233	+3.18%	10,900	55億2376万	+3.01%	17.2	2.36
02/26	1,133	1,200	1,133	1,195	+3.46%	6,200	53億5353万	+0.08%	16.67	2.29
02/25	1,125	1,159	1,121	1,155	+1.23%	3,400	51億7433万	-3.1%	16.11	2.21
02/24	1,167	1,180	1,127	1,141	-2.23%	3,500	51億1161万	-4.2%	15.92	2.19
02/20	1,159	1,191	1,159	1,167	+0.69%	6,700	52億2809万	-2.02%	16.28	2.24
02/19	1,151	1,159	1,105	1,159	+0.17%	8,600	51億9225万	-2.52%	16.17	2.22
02/18	1,167	1,184	1,126	1,157	-1.11%	11,700	51億8329万	-2.53%	16.14	2.22
02/17	1,150	1,170	1,077	1,170	+0.34%	25,000	52億4153万	-1.35%	16.32	2.24
02/16	1,157	1,177	1,055	1,166	-10.79%	54,100	52億2361万	-1.52%	16.27	2.23
02/13	1,285	1,307	1,271	1,307	+2.43%	9,900	58億5528万	+10.58%	18.24	2.5
02/12	1,263	1,276	1,242	1,276	+1.03%	6,300	57億1640万	+8.78%	17.8	2.44
02/10	1,243	1,263	1,241	1,263	+0.72%	7,100	56億5816万	+8.41%	17.62	2.42
02/09	1,232	1,260	1,200	1,254	+2.12%	8,800	56億1784万	+8.48%	17.5	2.4
02/06	1,192	1,233	1,192	1,228	+2.16%	11,300	55億136万	+6.97%	17.13	2.35
02/05	1,171	1,222	1,171	1,202	-0.74%	16,500	53億8489万	+5.35%	16.77	2.3
02/04	1,224	1,225	1,189	1,211	-1.38%	9,300	54億2520万	+6.79%	16.9	2.32
02/03	1,200	1,230	1,190	1,228	+2.76%	10,600	55億136万	+8.96%	17.13	2.35
02/02	1,192	1,202	1,188	1,195	-0.67%	4,200	53億5353万	+6.89%	16.67	2.29
01/30	1,202	1,203	1,185	1,203	+0.75%	3,100	53億8937万	+8.18%	16.78	2.3
01/29	1,190	1,200	1,175	1,194	+0.08%	3,300	53億4905万	+7.96%	16.66	2.29
01/28	1,171	1,202	1,161	1,193	+1.1%	7,500	53億4457万	+8.55%	16.64	2.29
01/27	1,155	1,224	1,155	1,180	+2.08%	8,100	52億8633万	+7.96%	16.46	2.26
01/26	1,156	1,158	1,156	1,156	0%	400	51億7881万	+6.25%	16.13	2.21
01/23	1,139	1,158	1,139	1,156	+1.05%	2,000	51億7881万	+6.64%	16.13	2.21
01/22	1,145	1,145	1,127	1,144	-0.61%	5,200	51億2505万	+6.02%	15.96	2.19
01/21	1,141	1,151	1,135	1,151	+0.88%	1,400	51億5641万	+7.07%	16.06	2.2
01/20	1,140	1,150	1,140	1,141	+0.09%	3,200	51億1161万	+6.54%	15.92	2.19
01/19	1,131	1,140	1,121	1,140	+0.88%	3,700	51億713万	+6.74%	15.91	2.18
01/16	1,145	1,145	1,126	1,130	+0.18%	2,300	50億6233万	+6.1%	15.77	2.16
01/15	1,103	1,140	1,103	1,128	+1.99%	4,500	50億5337万	+6.21%	15.74	2.16
01/14	1,115	1,115	1,104	1,106	-0.98%	2,700	49億5481万	+4.44%	15.43	2.12
01/13	1,104	1,135	1,100	1,117	-0.8%	9,800	50億409万	+5.58%	15.58	2.14
01/09	1,133	1,150	1,100	1,126	-0.62%	12,500	50億4441万	+6.63%	15.71	2.16
01/08	1,071	1,159	1,063	1,133	+5.79%	17,100	50億7577万	+7.6%	15.81	2.17
01/07	1,065	1,076	1,059	1,071	+0.56%	10,400	47億9801万	+2%	14.94	2.05
01/06	1,056	1,075	1,056	1,065	+0.85%	9,400	47億7113万	+1.62%	14.86	2.04
01/05	1,056	1,075	1,050	1,056	-0.19%	6,900	47億3081万	+0.96%	14.73	2.02
2025
12/30	1,047	1,069	1,038	1,058	+1.93%	5,600	47億3977万	+1.24%	14.76	2.03
12/29	1,048	1,048	1,037	1,038	-0.19%	3,300	46億5017万	-0.48%	14.48	1.99
12/26	1,036	1,047	1,029	1,040	+0.97%	4,400	46億5913万	-0.19%	14.51	1.99
12/25	1,008	1,034	1,007	1,030	+2.18%	8,800	46億1434万	-1.06%	14.37	1.97
12/24	1,029	1,030	1,001	1,008	-2.33%	12,700	45億1578万	-3.17%	14.06	1.93
12/23	1,045	1,045	1,032	1,032	-1.24%	9,100	46億2330万	-0.86%	14.4	1.98
12/22	1,050	1,050	1,040	1,045	+0.58%	4,600	46億8153万	+0.48%	14.58	2
12/19	1,053	1,054	1,039	1,039	-0.1%	1,000	46億5465万	+0.1%	14.5	1.99
12/18	1,041	1,051	1,036	1,040	-0.38%	7,000	46億5913万	+0.39%	14.51	1.99
12/17	1,042	1,044	1,042	1,044	-1.14%	400	46億7705万	+0.97%	14.57	2
12/16	1,046	1,056	1,036	1,056	+0.96%	5,700	47億3081万	+2.33%	14.73	2.02
12/15	1,039	1,047	1,037	1,046	+0.1%	1,300	46億8601万	+1.65%	14.59	2
12/12	1,050	1,050	1,041	1,045	-0.19%	3,400	46億8153万	+1.75%	14.58	2
12/11	1,056	1,067	1,037	1,047	-0.76%	3,800	46億9049万	+2.25%	14.61	2.01
12/10	1,065	1,068	1,035	1,055	-0.38%	4,900	47億2633万	+3.33%	14.72	2.02
12/09	1,052	1,077	1,052	1,059	+0.28%	4,100	47億4425万	+4.03%	14.78	2.03
12/08	1,081	1,081	1,055	1,056	-1.12%	3,100	47億3081万	+4.04%	14.73	2.02
12/05	1,085	1,085	1,068	1,068	+0.09%	5,100	47億8457万	+5.53%	14.9	2.05
12/04	1,068	1,077	1,066	1,067	-0.56%	5,500	47億8009万	+5.75%	14.89	2.04
12/03	1,056	1,073	1,047	1,073	+1.61%	4,000	48億697万	+6.66%	14.97	2.06
12/02	1,044	1,058	1,031	1,056	+0.86%	5,000	47億3081万	+5.28%	14.73	2.02
12/01	1,037	1,047	1,037	1,047	+1.26%	4,900	46億9049万	+4.7%	14.61	2.01
11/28	1,035	1,036	1,024	1,034	+1.27%	7,000	46億3226万	+3.61%	14.43	1.98
11/27	1,030	1,030	1,017	1,021	+0.29%	3,400	45億7402万	+2.41%	14.25	1.96
11/26	1,024	1,030	1,014	1,018	-0.49%	5,900	45億6058万	+2.41%	14.2	1.95
11/25	1,013	1,025	1,013	1,023	+1.19%	4,600	45億8298万	+3.02%	14.27	1.96
11/21	999	1,011	998	1,011	+0.1%	9,600	45億2922万	+2.02%	14.11	1.94
11/20	1,018	1,018	1,007	1,010	-0.69%	2,800	45億2474万	+2.12%	14.09	1.93
11/19	1,005	1,017	1,005	1,017	+1.19%	4,300	45億5610万	+3.04%	14.19	1.95
11/18	1,024	1,024	1,001	1,005	-1.86%	14,700	45億234万	+2.13%	14.02	1.93
11/17	1,097	1,097	1,024	1,024	+3.23%	46,700	45億8746万	+4.17%	14.29	1.96
11/14	984	999	984	992	+0.1%	4,600	44億4410万	+1.12%	13.84	1.9
11/13	990	999	986	991	-0.3%	4,200	44億3962万	+1.02%	13.83	1.9
11/12	987	994	982	994	+0.61%	5,900	44億5306万	+1.22%	13.87	1.9
11/11	983	996	983	988	+0.51%	3,600	44億2618万	+0.71%	13.78	1.89
11/10	984	988	977	983	-0.2%	2,100	44億378万	+0.41%	13.71	1.88
11/07	990	995	981	985	0%	1,500	44億1274万	+0.82%	13.74	1.89
11/06	985	988	985	985	+1.34%	1,500	44億1274万	+0.92%	13.74	1.89
11/05	973	974	971	972	+0.41%	1,800	43億5450万	-0.31%	13.56	1.86
11/04	985	992	962	968	-1.22%	6,200	43億3658万	-0.62%	13.51	1.85
10/31	979	980	978	980	+0.1%	500	43億9034万	+0.72%	13.67	1.88
10/30	980	981	979	979	-1.61%	1,400	43億8586万	+0.62%	13.66	1.88
10/29	991	995	980	995	+0.3%	4,300	44億5754万	+2.47%	13.88	1.91
10/28	1,000	1,000	992	992	-0.3%	3,700	44億4410万	+2.27%	13.84	1.9
10/27	997	1,000	993	995	-0.3%	4,000	44億5754万	+2.79%	13.88	1.91
10/24	1,000	1,001	993	998	-0.2%	3,600	44億7098万	+3.42%	13.92	1.91
10/23	990	1,000	990	1,000	+1.32%	6,500	44億7994万	+3.84%	13.95	1.92
10/22	983	987	979	987	+1.96%	3,500	44億2170万	+2.81%	13.77	1.89
10/21	976	976	966	968	-0.82%	2,900	43億3658万	+1.04%	13.51	1.85
10/20	984	991	975	976	-0.41%	5,600	43億7242万	+1.99%	13.62	1.87
10/17	964	1,001	964	980	+1.66%	6,800	43億9034万	+2.62%	13.67	1.88
10/16	960	978	957	964	+0.84%	4,000	43億1866万	+1.15%	13.45	1.85
10/15	942	961	942	956	+1.49%	1,800	42億8282万	+0.31%	13.34	1.83
10/14	950	959	929	942	-3.09%	23,900	42億2010万	-1.05%	13.14	1.8
10/10	973	975	965	972	-1.32%	7,700	43億5450万	+2.1%	13.56	1.86
10/09	995	1,001	984	985	-1.01%	8,600	44億1274万	+3.58%	13.74	1.89
10/08	1,004	1,004	971	995	-0.9%	11,900	44億5754万	+4.85%	13.88	1.91
10/07	990	1,005	976	1,004	+2.76%	29,800	44億9786万	+6.02%	14.01	1.92

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
最新	1,187 2026/3/6		1,000	53億1769万		-1.33% 1,203

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）
2026/03/06 vs 2025/12/30: 12%（1.12倍）
過去安値 544円（2020/04/06）: 118%（2.18倍）
1,187円（3/6）

7091 リビングプラットフォーム

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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