レオクラン（7681）の時価総額の推移
- 2020年9月30日
- 46億4932万
- 2021年9月30日
- 62億9391万
- 2022年9月30日
- 45億1161万
- 2023年9月29日
- 54億1158万
- 2024年9月27日
- 60億8025万
- 2025年9月30日
- 66億6790万
2025/11/14～2026/05/14
株価＆時価総額の推移
| 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 | ||||||||||
| 05/14 | 815 | 815 | 800 | 800 | -3.26% | 300 | 47億3760万 | -8.88% | 592.18 | 0.83 |
| 05/12 | 827 | 827 | 827 | 827 | 0% | 200 | 48億9749万 | -6.13% | 612.16 | 0.85 |
| 05/11 | 826 | 827 | 826 | 827 | -0.24% | 300 | 48億9749万 | -6.24% | 612.16 | 0.85 |
| 05/08 | 826 | 829 | 816 | 829 | +0.36% | 400 | 49億933万 | -6.12% | 613.64 | 0.86 |
| 05/07 | 825 | 826 | 825 | 826 | -1.67% | 1,000 | 48億9157万 | -6.88% | 611.42 | 0.85 |
| 04/30 | 824 | 840 | 824 | 840 | -1.64% | 300 | 49億7448万 | -5.62% | 621.79 | 0.87 |
| 04/28 | 853 | 872 | 853 | 854 | +0.83% | 1,400 | 50億5738万 | -4.15% | 632.15 | 0.88 |
| 04/27 | 862 | 874 | 847 | 847 | -3.31% | 1,300 | 50億1593万 | -5.04% | 626.97 | 0.87 |
| 04/24 | 920 | 920 | 876 | 876 | -4.78% | 1,600 | 51億8767万 | -2.01% | 648.43 | 0.9 |
| 04/23 | 915 | 920 | 911 | 920 | +0.99% | 3,000 | 54億4824万 | +2.79% | 681 | 0.95 |
| 04/22 | 911 | 911 | 911 | 911 | 0% | 200 | 53億9494万 | +1.79% | 674.34 | 0.94 |
| 04/21 | 900 | 915 | 900 | 911 | 0% | 600 | 53億9494万 | +1.67% | 674.34 | 0.94 |
| 04/16 | 910 | 925 | 910 | 911 | +0.22% | 800 | 53億9494万 | +1.67% | 674.34 | 0.94 |
| 04/15 | 894 | 909 | 894 | 909 | +2.36% | 300 | 53億8309万 | +1.22% | 672.86 | 0.94 |
| 04/14 | 925 | 948 | 888 | 888 | +0.91% | 1,900 | 52億5873万 | -1.22% | 657.32 | 0.92 |
| 04/13 | 870 | 880 | 870 | 880 | +1.15% | 500 | 52億1136万 | -2.33% | 651.39 | 0.91 |
| 04/09 | 881 | 881 | 870 | 870 | -2.9% | 200 | 51億5214万 | -3.76% | 643.99 | 0.9 |
| 04/08 | 870 | 896 | 870 | 896 | +2.99% | 500 | 53億611万 | -1.21% | 663.24 | 0.93 |
| 04/06 | 870 | 870 | 870 | 870 | -3.33% | 300 | 51億5214万 | -4.4% | 643.99 | 0.9 |
| 04/03 | 909 | 911 | 900 | 900 | -1.53% | 300 | 53億2980万 | -1.32% | 666.2 | 0.93 |
| 04/01 | 914 | 914 | 914 | 914 | -0.11% | 100 | 54億1270万 | 0% | 676.56 | 0.94 |
| 03/30 | 921 | 947 | 885 | 915 | +2.69% | 2,600 | 54億1863万 | -0.22% | 677.3 | 0.94 |
| 03/27 | 883 | 891 | 883 | 891 | -3.99% | 200 | 52億7650万 | -3.15% | 659.54 | 0.92 |
| 03/26 | 925 | 928 | 913 | 928 | +0.98% | 500 | 54億9561万 | +0.54% | 686.92 | 0.96 |
| 03/25 | 915 | 925 | 915 | 919 | +5.63% | 3,600 | 54億4231万 | -0.76% | 680.26 | 0.95 |
| 03/24 | 865 | 881 | 865 | 870 | +2.35% | 1,400 | 51億5214万 | -6.35% | 643.99 | 0.9 |
| 03/19 | 850 | 850 | 850 | 850 | -1.16% | 100 | 50億3370万 | -8.8% | 629.19 | 0.88 |
| 03/16 | 870 | 870 | 851 | 860 | -6.01% | 2,200 | 50億9292万 | -8.32% | 636.59 | 0.89 |
| 03/12 | 896 | 923 | 896 | 915 | +1.78% | 1,600 | 54億1863万 | -3.07% | 677.3 | 0.94 |
| 03/11 | 911 | 922 | 899 | 899 | +2.04% | 2,800 | 53億2387万 | -5.17% | 665.46 | 0.93 |
| 03/10 | 895 | 895 | 881 | 881 | 0% | 300 | 52億1728万 | -7.56% | 652.13 | 0.91 |
| 03/09 | 879 | 896 | 879 | 881 | -0.45% | 1,300 | 52億1728万 | -8.04% | 652.13 | 0.91 |
| 03/06 | 881 | 885 | 881 | 885 | -2.85% | 1,000 | 52億4097万 | -8.2% | 655.1 | 0.91 |
| 03/04 | 881 | 911 | 879 | 911 | -1.19% | 2,000 | 53億9494万 | -6.08% | 674.34 | 0.94 |
| 03/03 | 921 | 938 | 920 | 922 | -0.11% | 1,400 | 54億6008万 | -5.34% | 682.48 | 0.95 |
| 03/02 | 920 | 929 | 920 | 923 | 0% | 900 | 54億6600万 | -5.72% | 683.22 | 0.95 |
| 02/27 | 923 | 923 | 923 | 923 | -1.6% | 100 | 54億6600万 | -6.2% | 683.22 | 0.95 |
| 02/25 | 931 | 938 | 895 | 938 | +0.32% | 3,600 | 55億5483万 | -5.06% | 694.33 | 0.97 |
| 02/24 | 944 | 948 | 935 | 935 | -0.95% | 700 | 55億3707万 | -5.75% | 692.11 | 0.97 |
| 02/20 | 935 | 957 | 935 | 944 | -2.18% | 1,100 | 55億9036万 | -5.13% | 698.77 | 0.97 |
| 02/19 | 943 | 980 | 935 | 965 | +1.79% | 1,800 | 57億1473万 | -3.31% | 714.31 | 1 |
| 02/18 | 936 | 951 | 936 | 948 | -0.32% | 1,800 | 56億1405万 | -5.11% | 701.73 | 0.98 |
| 02/17 | 947 | 951 | 947 | 951 | +2.04% | 1,000 | 56億3182万 | -5% | 703.95 | 0.98 |
| 02/16 | 937 | 937 | 932 | 932 | -2.1% | 400 | 55億1930万 | -7.08% | 689.89 | 0.96 |
| 02/13 | 967 | 967 | 952 | 952 | -2.86% | 300 | 56億3774万 | -5.46% | 704.69 | 0.98 |
| 02/12 | 977 | 980 | 950 | 980 | -1.21% | 600 | 58億356万 | -2.97% | 725.42 | 1.01 |
| 02/10 | 968 | 992 | 968 | 992 | +3.01% | 500 | 58億7462万 | -1.98% | 734.3 | 1.02 |
| 02/09 | 973 | 973 | 958 | 963 | -3.99% | 300 | 57億288万 | -4.84% | 712.83 | 0.99 |
| 02/06 | 1,030 | 1,040 | 969 | 1,003 | +0.8% | 6,100 | 59億3976万 | -1.18% | 742.44 | 1.04 |
| 02/05 | 953 | 1,010 | 952 | 995 | +4.19% | 1,500 | 58億9239万 | -1.97% | 736.52 | 1.03 |
| 02/04 | 1,030 | 1,030 | 955 | 955 | -3.05% | 600 | 56億5551万 | -6% | 706.91 | 0.99 |
| 02/03 | 985 | 985 | 985 | 985 | -2.96% | 200 | 58億3317万 | -3.34% | 729.12 | 1.02 |
| 01/30 | 1,015 | 1,020 | 1,015 | 1,015 | -0.1% | 600 | 60億1083万 | -0.49% | 751.32 | 1.05 |
| 01/29 | 1,017 | 1,020 | 1,016 | 1,016 | -0.29% | 1,700 | 60億1675万 | -0.29% | 752.06 | 1.05 |
| 01/28 | 998 | 1,020 | 997 | 1,019 | -0.88% | 2,300 | 60億3451万 | +0.1% | 754.28 | 1.05 |
| 01/27 | 1,010 | 1,028 | 1,008 | 1,028 | +1.68% | 1,500 | 60億8781万 | +1.18% | 760.95 | 1.06 |
| 01/26 | 1,051 | 1,051 | 1,011 | 1,011 | -2.13% | 800 | 59億8714万 | -0.39% | 748.36 | 1.04 |
| 01/23 | 1,037 | 1,062 | 1,033 | 1,033 | -0.1% | 1,600 | 61億1742万 | +1.87% | 764.65 | 1.07 |
| 01/22 | 1,064 | 1,067 | 1,031 | 1,034 | -0.48% | 2,600 | 61億2334万 | +2.17% | 765.39 | 1.07 |
| 01/21 | 1,006 | 1,039 | 1,006 | 1,039 | +0.39% | 600 | 61億5295万 | +2.97% | 769.09 | 1.07 |
| 01/20 | 1,005 | 1,035 | 994 | 1,035 | 0% | 600 | 61億2927万 | +2.88% | 766.13 | 1.07 |
| 01/19 | 1,021 | 1,051 | 1,020 | 1,035 | +0.68% | 1,000 | 61億2927万 | +3.19% | 766.13 | 1.07 |
| 01/16 | 1,011 | 1,061 | 1,011 | 1,028 | +1.68% | 1,100 | 60億8781万 | +2.7% | 760.95 | 1.06 |
| 01/15 | 995 | 1,011 | 995 | 1,011 | -0.2% | 500 | 59億8714万 | +1.3% | 748.36 | 1.04 |
| 01/14 | 1,013 | 1,021 | 1,011 | 1,013 | 0% | 3,300 | 59億9898万 | +1.71% | 749.84 | 1.05 |
| 01/13 | 1,000 | 1,015 | 998 | 1,013 | +1.4% | 2,800 | 59億9898万 | +1.91% | 749.84 | 1.05 |
| 01/08 | 999 | 1,009 | 998 | 999 | 0% | 1,600 | 59億1607万 | +0.91% | 739.48 | 1.03 |
| 01/07 | 1,023 | 1,023 | 999 | 999 | -2.35% | 200 | 59億1607万 | +1.11% | 739.48 | 1.03 |
| 01/06 | 1,014 | 1,036 | 977 | 1,023 | +0.2% | 2,600 | 60億5820万 | +3.75% | 757.25 | 1.06 |
| 01/05 | 1,027 | 1,030 | 1,021 | 1,021 | -0.58% | 2,100 | 60億4636万 | +3.87% | 755.77 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 1,010 | 1,028 | 975 | 1,027 | +1.58% | 2,000 | 60億8189万 | +4.9% | 760.21 | 1.11 |
| 12/29 | 1,007 | 1,029 | 1,007 | 1,011 | -2.51% | 800 | 59億8714万 | +3.8% | 748.36 | 1.1 |
| 12/26 | 1,010 | 1,037 | 1,006 | 1,037 | +3.49% | 3,600 | 61億4111万 | +6.8% | 767.61 | 1.12 |
| 12/25 | 1,011 | 1,022 | 1,002 | 1,002 | -1.57% | 1,100 | 59億3384万 | +3.83% | 741.7 | 1.09 |
| 12/24 | 1,005 | 1,018 | 1,005 | 1,018 | +0.3% | 1,200 | 60億2859万 | +5.6% | 753.54 | 1.1 |
| 12/23 | 1,036 | 1,042 | 1,003 | 1,015 | -0.59% | 4,700 | 60億1083万 | +4.64% | 751.32 | 1.1 |
| 12/22 | 1,060 | 1,108 | 1,021 | 1,021 | +3.65% | 9,800 | 60億4636万 | +4.61% | 755.77 | 1.11 |
| 12/19 | 979 | 985 | 970 | 985 | -0.3% | 800 | 58億3317万 | +0.31% | 729.12 | 1.07 |
| 12/18 | 981 | 996 | 981 | 988 | +0.61% | 1,400 | 58億5093万 | -0.1% | 731.34 | 1.07 |
| 12/17 | 973 | 997 | 973 | 982 | -0.61% | 1,700 | 58億1540万 | -1.31% | 726.9 | 1.06 |
| 12/16 | 985 | 988 | 973 | 988 | -1% | 500 | 58億5093万 | -1.3% | 731.34 | 1.07 |
| 12/15 | 1,000 | 1,008 | 998 | 998 | +2.25% | 3,100 | 59億1015万 | -0.89% | 738.74 | 1.08 |
| 12/11 | 978 | 991 | 976 | 976 | +0.41% | 2,200 | 57億7987万 | -3.46% | 722.46 | 1.06 |
| 12/10 | 962 | 976 | 961 | 972 | +0.93% | 1,100 | 57億5618万 | -4.42% | 719.49 | 1.05 |
| 12/09 | 960 | 983 | 952 | 963 | +0.31% | 1,200 | 57億288万 | -5.87% | 712.83 | 1.04 |
| 12/08 | 970 | 975 | 951 | 960 | -1.03% | 7,800 | 56億8512万 | -6.8% | 710.61 | 1.04 |
| 12/04 | 970 | 970 | 970 | 970 | 0% | 100 | 57億4434万 | -6.37% | 718.01 | 1.05 |
| 12/03 | 987 | 1,028 | 968 | 970 | +1.36% | 8,400 | 57億4434万 | -7% | 718.01 | 1.05 |
| 12/02 | 937 | 966 | 937 | 957 | +1.27% | 3,500 | 56億6735万 | -8.86% | 708.39 | 1.04 |
| 12/01 | 944 | 949 | 935 | 945 | +1.39% | 3,000 | 55億9629万 | -10.6% | 699.51 | 1.02 |
| 11/28 | 932 | 940 | 932 | 932 | -1.58% | 800 | 55億1930万 | -12.41% | 689.89 | 1.01 |
| 11/27 | 940 | 947 | 937 | 947 | +0.74% | 3,500 | 56億813万 | -11.66% | 700.99 | 1.03 |
| 11/26 | 954 | 958 | 938 | 940 | +0.21% | 5,600 | 55億6668万 | -12.8% | 695.81 | 1.02 |
| 11/25 | 938 | 967 | 938 | 938 | +1.52% | 4,700 | 55億5596万 | -13.55% | 694.33 | 1.02 |
| 11/21 | 915 | 929 | 914 | 924 | +0.98% | 3,300 | 54億7303万 | -15.46% | 683.96 | 1 |
| 11/20 | 915 | 937 | 902 | 915 | -0.76% | 5,300 | 54億1972万 | -16.82% | 677.3 | 0.99 |
| 11/19 | 911 | 938 | 907 | 922 | +2.22% | 3,300 | 54億6119万 | -16.79% | 682.48 | 1 |
| 11/18 | 971 | 986 | 902 | 902 | -8.24% | 16,200 | 53億4272万 | -19.1% | 667.68 | 0.98 |
| 11/17 | 910 | 984 | 880 | 983 | -14.52% | 44,800 | 58億2250万 | -12.54% | 727.64 | 1.07 |
| 11/14 | 1,165 | 1,190 | 1,150 | 1,150 | -0.86% | 8,200 | 68億1168万 | +1.86% | 851.25 | 1.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 9月期 | 1,877 5,630 10/10 | 373 1,118 3/13 | 5,602,800 1,867,600 10/10 | 109億5035万 | 21億7451万 | 46億4932万 9/30 |
| 2021年 9月期 | 1,330 3,990 8/27 | 691 2,072 12/2 | 1,274,700 424,900 8/27 | 78億523万 | 40億4951万 | 62億9391万 9/30 |
| 2022年 9月期 | 1,242 3,725 10/4 | 743 2,230 9/8 | 167,400 55,800 10/1 | 73億174万 | 43億7258万 | 45億1161万 9/30 |
| 2023年 9月期 | 949 2,848 7/11 | 663 1,989 11/17 | 30,900 10,300 11/24 | 55億8435万 | 39億3万 | 54億1158万 9/29 |
| 2024年 9月期 | 1,062 3,185 9/25 | 869 2,608 10/2 | 29,400 9,800 5/8 | 62億6744万 | 51億1376万 | 60億8025万 9/27 |
| 2025年 9月期 | 1,319 8/20 | 798 3/21 | 246,200 8/20 | 78億162万 | 47億1139万 | 66億6790万 9/30 |
| 最新 | 800 2026/5/14 | 300 | 47億3760万 | |||
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。
