- 7944
- 2026/10/02
- 時価
- 970億円
- PER 予
- 13.39倍
- 2010年以降
- 赤字-73.48倍
（2010-2025年） - PBR
- 2.22倍
- 2010年以降
- 0.28-6.37倍
（2010-2025年） - 配当 予
- 4.66%
- ROE 予
- 16.57%
- ROA 予
- 8.53%
- 資料
- Link
- CSV,JSON
ローランド（7944）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,695
- 始値
- 3,665
- 高値
- 3,695
- 安値
- 3,645
- 終値 -1.22%
- 3,650
- 出来高 -24.92%
- 68,700
乖離率
- 株価（5日）
移動平均値 - -1.27%
3,697 - 株価（25日）
移動平均値 - -2.74%
3,753 - 出来高（5日）
移動平均値 - -16.91%
82,680
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,665 | 3,695 | 3,645 | 3,650 | -1.22% | 68,700 | - | -2.74% | - | - |
| 10/01 | 3,730 | 3,730 | 3,650 | 3,695 | -0.94% | 91,500 | - | -1.75% | - | - |
| 09/30 | 3,705 | 3,735 | 3,690 | 3,730 | +1.5% | 76,100 | - | -1.01% | - | - |
| 09/29 | 3,720 | 3,720 | 3,640 | 3,675 | -1.61% | 91,700 | - | -2.6% | - | - |
| 09/28 | 3,820 | 3,820 | 3,730 | 3,735 | -1.45% | 85,400 | - | -1.24% | - | - |
| 09/25 | 3,800 | 3,805 | 3,755 | 3,790 | +1.34% | 99,500 | - | +0.08% | - | - |
| 09/24 | 3,780 | 3,785 | 3,740 | 3,740 | -0.4% | 112,300 | - | -1.48% | - | - |
| 09/18 | 3,780 | 3,785 | 3,735 | 3,755 | -0.66% | 79,900 | - | -1.44% | - | - |
| 09/17 | 3,735 | 3,780 | 3,735 | 3,780 | +1.48% | 36,100 | - | -1.36% | - | - |
| 09/16 | 3,725 | 3,740 | 3,700 | 3,725 | +0.81% | 35,700 | - | -3.32% | - | - |
| 09/15 | 3,700 | 3,745 | 3,690 | 3,695 | -0.54% | 42,500 | - | -4.77% | - | - |
| 09/14 | 3,650 | 3,730 | 3,645 | 3,715 | +1.5% | 47,100 | - | -4.79% | - | - |
| 09/11 | 3,610 | 3,680 | 3,600 | 3,660 | -0.54% | 71,000 | - | -6.75% | - | - |
| 09/10 | 3,640 | 3,690 | 3,640 | 3,680 | +0.55% | 53,900 | - | -7.12% | - | - |
| 09/09 | 3,675 | 3,700 | 3,635 | 3,660 | -0.41% | 70,500 | - | -8.48% | - | - |
| 09/08 | 3,795 | 3,795 | 3,675 | 3,675 | -3.29% | 123,100 | - | -8.65% | - | - |
| 09/07 | 3,850 | 3,875 | 3,795 | 3,800 | -0.91% | 61,000 | - | -6.03% | - | - |
| 09/04 | 3,810 | 3,845 | 3,795 | 3,835 | +0.66% | 50,600 | - | -5.54% | - | - |
| 09/03 | 3,840 | 3,855 | 3,795 | 3,810 | -0.26% | 96,400 | - | -6.48% | - | - |
| 09/02 | 3,825 | 3,870 | 3,805 | 3,820 | -1.55% | 84,200 | - | -6.46% | - | - |
| 09/01 | 3,830 | 3,890 | 3,830 | 3,880 | +0.39% | 88,300 | - | -5.18% | - | - |
| 08/31 | 3,800 | 3,890 | 3,780 | 3,865 | +2.38% | 109,000 | - | -5.71% | - | - |
| 08/28 | 3,850 | 3,850 | 3,760 | 3,775 | -1.31% | 265,500 | - | -8.02% | - | - |
| 08/27 | 3,865 | 3,905 | 3,825 | 3,825 | -0.91% | 92,500 | - | -7.05% | - | - |
| 08/26 | 3,845 | 3,875 | 3,830 | 3,860 | +0.13% | 89,400 | - | -6.38% | - | - |
| 08/25 | 3,885 | 3,890 | 3,825 | 3,855 | +0.13% | 117,200 | - | -6.73% | - | - |
| 08/24 | 3,860 | 3,895 | 3,830 | 3,850 | -0.39% | 65,200 | - | -7.05% | - | - |
| 08/21 | 3,880 | 3,880 | 3,825 | 3,865 | -0.9% | 82,600 | - | -6.96% | - | - |
| 08/20 | 3,850 | 3,935 | 3,850 | 3,900 | +1.3% | 104,800 | - | -6.34% | - | - |
| 08/19 | 4,020 | 4,040 | 3,845 | 3,850 | -4.58% | 160,100 | - | -7.67% | - | - |
| 08/18 | 4,080 | 4,110 | 4,010 | 4,035 | -1.1% | 132,600 | - | -3.38% | - | - |
| 08/17 | 4,170 | 4,240 | 4,070 | 4,080 | -5.34% | 127,900 | - | -2.3% | - | - |
| 08/14 | 4,300 | 4,345 | 4,275 | 4,310 | +0.23% | 103,300 | - | +3.26% | - | - |
| 08/13 | 4,390 | 4,390 | 4,270 | 4,300 | -2.05% | 140,600 | - | +3.19% | - | - |
| 08/12 | 4,260 | 4,430 | 4,255 | 4,390 | +3.29% | 150,800 | - | +5.45% | - | - |
| 08/10 | 4,215 | 4,290 | 4,025 | 4,250 | -0.82% | 254,300 | - | +2.21% | - | - |
| 08/07 | 4,595 | 4,615 | 4,170 | 4,285 | -6.75% | 250,600 | - | +3.03% | - | - |
| 08/06 | 4,570 | 4,600 | 4,495 | 4,595 | -0.11% | 144,100 | - | +10.54% | - | - |
| 08/05 | 4,285 | 4,600 | 4,285 | 4,600 | +7.73% | 191,100 | - | +11.11% | - | - |
| 08/04 | 4,150 | 4,275 | 4,145 | 4,270 | +1.79% | 124,600 | - | +3.62% | - | - |
| 08/03 | 4,205 | 4,215 | 4,100 | 4,195 | -0.24% | 95,600 | - | +1.85% | - | - |
| 07/31 | 4,165 | 4,265 | 4,080 | 4,205 | +0.36% | 157,400 | - | +1.94% | - | - |
| 07/30 | 4,050 | 4,190 | 4,000 | 4,190 | +3.71% | 1,250,600 | - | +1.48% | - | - |
| 07/29 | 4,045 | 4,045 | 4,000 | 4,040 | +0.37% | 97,700 | - | -2.25% | - | - |
| 07/28 | 4,065 | 4,095 | 4,025 | 4,025 | -0.98% | 82,300 | - | -2.82% | - | - |
| 07/27 | 4,020 | 4,085 | 4,015 | 4,065 | +2.14% | 77,800 | - | -2.19% | - | - |
| 07/24 | 4,005 | 4,035 | 3,970 | 3,980 | -1.61% | 92,400 | - | -4.46% | - | - |
| 07/23 | 4,030 | 4,050 | 4,005 | 4,045 | +0.12% | 95,400 | - | -3.25% | - | - |
| 07/22 | 4,155 | 4,155 | 4,020 | 4,040 | -1.46% | 83,300 | - | -3.63% | - | - |
| 07/21 | 4,230 | 4,230 | 4,065 | 4,100 | +0.24% | 112,700 | - | -2.45% | - | - |
| 07/17 | 4,210 | 4,260 | 4,045 | 4,090 | -1.56% | 134,700 | - | -2.92% | - | - |
| 07/16 | 4,185 | 4,185 | 4,125 | 4,155 | +0.97% | 108,100 | - | -1.56% | - | - |
| 07/15 | 4,185 | 4,185 | 4,095 | 4,115 | +1.73% | 93,500 | - | -2.67% | - | - |
| 07/14 | 4,060 | 4,170 | 4,045 | 4,045 | +1% | 124,000 | - | -4.51% | - | - |
| 07/13 | 4,050 | 4,055 | 3,985 | 4,005 | -0.62% | 72,000 | - | -5.72% | - | - |
| 07/10 | 4,080 | 4,100 | 4,000 | 4,030 | +0.37% | 120,900 | - | -5.42% | - | - |
| 07/09 | 4,120 | 4,185 | 4,015 | 4,015 | -2.9% | 110,500 | - | -6.15% | - | - |
| 07/08 | 4,220 | 4,220 | 4,130 | 4,135 | -2.01% | 91,900 | - | -3.73% | - | - |
| 07/07 | 4,255 | 4,290 | 4,185 | 4,220 | -0.82% | 65,400 | - | -2.13% | - | - |
| 07/06 | 4,220 | 4,255 | 4,165 | 4,255 | -0.23% | 107,400 | - | -1.53% | - | - |
| 07/03 | 4,245 | 4,285 | 4,240 | 4,265 | +0.47% | 65,500 | - | -1.57% | - | - |
| 07/02 | 4,200 | 4,310 | 4,195 | 4,245 | +2.04% | 124,500 | - | -2.3% | - | - |
| 07/01 | 4,175 | 4,185 | 4,135 | 4,160 | +0.73% | 68,100 | - | -4.57% | - | - |
| 06/30 | 4,230 | 4,245 | 4,120 | 4,130 | -2.36% | 92,500 | - | -5.6% | - | - |
| 06/29 | 4,260 | 4,280 | 4,190 | 4,230 | -2.31% | 154,800 | - | -3.69% | - | - |
| 06/26 | 4,360 | 4,370 | 4,295 | 4,330 | +0.12% | 60,000 | - | -1.7% | - | - |
| 06/25 | 4,260 | 4,345 | 4,260 | 4,325 | +1.05% | 58,700 | - | -2.04% | - | - |
| 06/24 | 4,290 | 4,325 | 4,265 | 4,280 | +0.47% | 59,900 | - | -3.25% | - | - |
| 06/23 | 4,440 | 4,440 | 4,250 | 4,260 | -2.52% | 55,800 | - | -3.97% | - | - |
| 06/22 | 4,335 | 4,410 | 4,335 | 4,370 | +0.81% | 41,800 | - | -1.8% | - | - |
| 06/19 | 4,345 | 4,430 | 4,335 | 4,335 | -0.46% | 49,700 | - | -2.8% | - | - |
| 06/18 | 4,300 | 4,395 | 4,285 | 4,355 | +1.04% | 79,000 | - | -2.62% | - | - |
| 06/17 | 4,360 | 4,395 | 4,310 | 4,310 | -0.35% | 64,900 | - | -3.71% | - | - |
| 06/16 | 4,375 | 4,400 | 4,300 | 4,325 | -0.46% | 69,000 | - | -3.24% | - | - |
| 06/15 | 4,280 | 4,385 | 4,270 | 4,345 | +1.28% | 87,800 | - | -2.64% | - | - |
| 06/12 | 4,335 | 4,375 | 4,210 | 4,290 | -0.69% | 99,700 | - | -3.77% | - | - |
| 06/11 | 4,255 | 4,335 | 4,230 | 4,320 | 0% | 127,600 | - | -2.96% | - | - |
| 06/10 | 4,380 | 4,420 | 4,310 | 4,320 | -0.69% | 95,900 | - | -2.81% | - | - |
| 06/09 | 4,310 | 4,365 | 4,240 | 4,350 | +0.81% | 116,700 | - | -1.94% | - | - |
| 06/08 | 4,390 | 4,440 | 4,290 | 4,315 | -3.25% | 84,300 | - | -2.51% | - | - |
| 06/05 | 4,480 | 4,540 | 4,425 | 4,460 | +0.45% | 81,700 | - | +0.97% | - | - |
| 06/04 | 4,565 | 4,590 | 4,435 | 4,440 | -2.84% | 59,600 | - | +0.86% | - | - |
| 06/03 | 4,390 | 4,625 | 4,390 | 4,570 | +2.93% | 89,100 | - | +4.03% | - | - |
| 06/02 | 4,485 | 4,505 | 4,380 | 4,440 | -2.52% | 95,600 | - | +1.28% | - | - |
| 06/01 | 4,570 | 4,580 | 4,455 | 4,555 | -0.33% | 108,500 | - | +3.95% | - | - |
| 05/29 | 4,565 | 4,650 | 4,565 | 4,570 | -0.44% | 139,000 | - | +4.41% | - | - |
| 05/28 | 4,480 | 4,600 | 4,480 | 4,590 | +0.88% | 65,900 | - | +5.01% | - | - |
| 05/27 | 4,450 | 4,615 | 4,360 | 4,550 | -0.11% | 213,600 | - | +4.31% | - | - |
| 05/26 | 4,555 | 4,555 | 4,465 | 4,555 | -0.33% | 113,300 | - | +4.71% | - | - |
| 05/25 | 4,600 | 4,600 | 4,520 | 4,570 | -0.33% | 96,000 | - | +5.28% | - | - |
| 05/22 | 4,590 | 4,600 | 4,550 | 4,585 | +0.77% | 97,100 | - | +5.91% | - | - |
| 05/21 | 4,600 | 4,650 | 4,520 | 4,550 | -0.33% | 129,000 | - | +5.45% | - | - |
| 05/20 | 4,635 | 4,635 | 4,505 | 4,565 | -1.3% | 98,500 | - | +5.99% | - | - |
| 05/19 | 4,650 | 4,695 | 4,575 | 4,625 | +0.33% | 138,000 | - | +7.63% | - | - |
| 05/18 | 4,580 | 4,650 | 4,535 | 4,610 | -0.43% | 173,900 | - | +7.84% | - | - |
| 05/15 | 4,425 | 4,630 | 4,400 | 4,630 | +4.04% | 187,200 | - | +8.99% | - | - |
| 05/14 | 4,170 | 4,580 | 4,115 | 4,450 | +6.71% | 293,000 | - | +5.45% | - | - |
| 05/13 | 4,145 | 4,225 | 4,145 | 4,170 | +0.6% | 90,500 | - | -0.71% | - | - |
| 05/12 | 4,220 | 4,255 | 4,100 | 4,145 | -2.01% | 114,200 | - | -1.05% | - | - |
| 05/11 | 4,140 | 4,230 | 4,135 | 4,230 | +2.17% | 108,700 | - | +1.17% | - | - |
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 | |
| 2008年 3月期 | 121 3,620 10/9 | 58 1,750 3/10 | 9,096,000 303,200 1/30 | - | - | +13.08% 10/9 | -28.75% 1/22 |
| 2009年 3月期 | 77 2,295 6/23 | 27 803 10/28 | 5,511,000 183,700 4/28 | - | - | +17.57% 12/17 | -36.03% 10/8 |
| 2010年 3月期 | 42 1,267 5/7 | 25 761 2/1 758 12/21 他2件 | 2,991,000 99,700 2/8 | - | - | +16.95% 3/30 | -13.06% 11/27 |
| 2011年 3月期 | 45 1,344 4/27 1,350 4/26 | 24 720 3/15 | 6,741,000 224,700 4/28 | 345億2274万 | 184億1213万 | +12.63% 12/20 | -25.68% 3/15 |
| 2012年 3月期 | 33 989 5/2 | 18 554 9/28 | 4,605,000 153,500 9/29 | 252億9110万 | 141億6711万 | +13.52% 3/8 | -12.14% 6/7 |
| 2013年 3月期 | 30 894 2/7 896 2/6 | 17 521 11/15 516 11/13 他5件 | 4,440,000 148,000 2/12 | 229億1287万 | 130億1635万 | +16.48% 11/27 | -14.44% 5/16 |
| 2014年 3月期 | 50 1,485 1/17 1,499 1/16 | 25 756 4/3 751 4/2 | 15,297,000 509,900 7/30 | 353億9615万 | 192億487万 | +18.12% 5/9 | -11.75% 6/7 |
| 2020年 12月期 | 3,380 12/18 | 2,851 12/16 | 2,061,500 12/16 | 924億2214万 | 779億5725万 | +22.43% 1/25 | - |
| 2021年 12月期 | 6,560 6/15 | 3,105 1/6 | 1,251,300 1/28 | 1827億6455万 | 849億259万 | +24.82% 5/11 | -12.97% 12/17 |
| 2022年 12月期 | 4,875 6/1 | 3,445 12/29 | 245,200 7/28 | 1366億6917万 | 966億9007万 | +13.36% 4/6 | -13.44% 1/5 |
| 2023年 12月期 | 5,120 11/10 | 3,210 1/6 | 459,000 11/10 | 1441億9475万 | 900億9438万 | +15.3% 11/9 | -7.6% 8/17 8/4 |
| 2024年 12月期 | 5,030 2/5 | 3,200 8/5 | 295,300 2/15 | 1416億6008万 | 901億2172万 | +4.74% 12/10 | -16.78% 8/5 |
| 2025年 12月期 | 4,030 2/17 | 2,835 4/9 | 237,900 7/23 | 1134億9704万 | 798億4221万 | +8.39% 1/16 1/15 | -24.36% 4/7 |
| 最新 | 3,650 2026/10/2 | 68,700 | 970億1940万 | -2.74% 3,753 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -58%（0.42倍）
- 1992/12/30 vs 1991/12/30
- 18%（1.18倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- 22%（1.22倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/10/02 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
17円（2012/10/12） - 21413%（215.13倍）
3,650円（10/2）
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。
