ローランド（7944）の株価チャート
株価
8/20
- 前日 (8/19)
- 3,850
- 始値
- 3,850
- 高値
- 3,935
- 安値
- 3,850
- 終値 +1.3%
- 3,900
- 出来高 -34.54%
- 104,800
乖離率
- 株価（5日）
移動平均値 - -3.35%
4,035 - 株価（25日）
移動平均値 - -6.34%
4,164 - 出来高（5日）
移動平均値 - -16.65%
125,740
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 3,850 | 3,935 | 3,850 | 3,900 | +1.3% | 104,800 | 1036億6457万 | -6.34% | 14.3 | 2.37 |
| 08/19 | 4,020 | 4,040 | 3,845 | 3,850 | -4.58% | 160,100 | 1023億3553万 | -7.67% | 14.12 | 2.34 |
| 08/18 | 4,080 | 4,110 | 4,010 | 4,035 | -1.1% | 132,600 | 1072億5295万 | -3.38% | 14.8 | 2.45 |
| 08/17 | 4,170 | 4,240 | 4,070 | 4,080 | -5.34% | 127,900 | 1084億4908万 | -2.3% | 14.96 | 2.48 |
| 08/14 | 4,300 | 4,345 | 4,275 | 4,310 | +0.23% | 103,300 | 1145億6264万 | +3.26% | 15.81 | 2.62 |
| 08/13 | 4,390 | 4,390 | 4,270 | 4,300 | -2.05% | 140,600 | 1142億9683万 | +3.19% | 15.77 | 2.61 |
| 08/12 | 4,260 | 4,430 | 4,255 | 4,390 | +3.29% | 150,800 | 1166億8909万 | +5.45% | 16.1 | 2.67 |
| 08/10 | 4,215 | 4,290 | 4,025 | 4,250 | -0.82% | 254,300 | 1129億6780万 | +2.21% | 15.59 | 2.58 |
| 08/07 | 4,595 | 4,615 | 4,170 | 4,285 | -6.75% | 250,600 | 1138億9812万 | +3.03% | 15.72 | 2.6 |
| 08/06 | 4,570 | 4,600 | 4,495 | 4,595 | -0.11% | 144,100 | 1221億3812万 | +10.54% | 16.85 | 2.79 |
| 08/05 | 4,285 | 4,600 | 4,285 | 4,600 | +7.73% | 191,100 | 1222億7103万 | +11.11% | 16.87 | 2.8 |
| 08/04 | 4,150 | 4,275 | 4,145 | 4,270 | +1.79% | 124,600 | 1134億9941万 | +3.62% | 15.66 | 2.59 |
| 08/03 | 4,205 | 4,215 | 4,100 | 4,195 | -0.24% | 95,600 | 1115億586万 | +1.85% | 15.39 | 2.55 |
| 07/31 | 4,165 | 4,265 | 4,080 | 4,205 | +0.36% | 157,400 | 1117億7167万 | +1.94% | 15.42 | 2.56 |
| 07/30 | 4,050 | 4,190 | 4,000 | 4,190 | +3.71% | 1,250,600 | 1113億7296万 | +1.48% | 15.37 | 2.55 |
| 07/29 | 4,045 | 4,045 | 4,000 | 4,040 | +0.37% | 97,700 | 1073億8586万 | -2.25% | 14.82 | 2.45 |
| 07/28 | 4,065 | 4,095 | 4,025 | 4,025 | -0.98% | 82,300 | 1069億8715万 | -2.82% | 14.76 | 2.45 |
| 07/27 | 4,020 | 4,085 | 4,015 | 4,065 | +2.14% | 77,800 | 1080億5037万 | -2.19% | 14.91 | 2.47 |
| 07/24 | 4,005 | 4,035 | 3,970 | 3,980 | -1.61% | 92,400 | 1057億9102万 | -4.46% | 14.6 | 2.42 |
| 07/23 | 4,030 | 4,050 | 4,005 | 4,045 | +0.12% | 95,400 | 1075億1876万 | -3.25% | 14.84 | 2.46 |
| 07/22 | 4,155 | 4,155 | 4,020 | 4,040 | -1.46% | 83,300 | 1073億8586万 | -3.63% | 14.82 | 2.45 |
| 07/21 | 4,230 | 4,230 | 4,065 | 4,100 | +0.24% | 112,700 | 1089億8070万 | -2.45% | 15.04 | 2.49 |
| 07/17 | 4,210 | 4,260 | 4,045 | 4,090 | -1.56% | 134,700 | 1087億1489万 | -2.92% | 15 | 2.49 |
| 07/16 | 4,185 | 4,185 | 4,125 | 4,155 | +0.97% | 108,100 | 1104億4263万 | -1.56% | 15.24 | 2.52 |
| 07/15 | 4,185 | 4,185 | 4,095 | 4,115 | +1.73% | 93,500 | 1093億7941万 | -2.67% | 15.09 | 2.5 |
| 07/14 | 4,060 | 4,170 | 4,045 | 4,045 | +1% | 124,000 | 1075億1876万 | -4.51% | 14.84 | 2.46 |
| 07/13 | 4,050 | 4,055 | 3,985 | 4,005 | -0.62% | 72,000 | 1064億5553万 | -5.72% | 14.69 | 2.43 |
| 07/10 | 4,080 | 4,100 | 4,000 | 4,030 | +0.37% | 120,900 | 1071億2005万 | -5.42% | 14.78 | 2.45 |
| 07/09 | 4,120 | 4,185 | 4,015 | 4,015 | -2.9% | 110,500 | 1067億2134万 | -6.15% | 14.73 | 2.44 |
| 07/08 | 4,220 | 4,220 | 4,130 | 4,135 | -2.01% | 91,900 | 1099億1102万 | -3.73% | 15.17 | 2.51 |
| 07/07 | 4,255 | 4,290 | 4,185 | 4,220 | -0.82% | 65,400 | 1121億7038万 | -2.13% | 15.48 | 2.56 |
| 07/06 | 4,220 | 4,255 | 4,165 | 4,255 | -0.23% | 107,400 | 1131億70万 | -1.53% | 15.61 | 2.59 |
| 07/03 | 4,245 | 4,285 | 4,240 | 4,265 | +0.47% | 65,500 | 1133億6651万 | -1.57% | 15.64 | 2.59 |
| 07/02 | 4,200 | 4,310 | 4,195 | 4,245 | +2.04% | 124,500 | 1128億3489万 | -2.3% | 15.57 | 2.58 |
| 07/01 | 4,175 | 4,185 | 4,135 | 4,160 | +0.73% | 68,100 | 1105億7554万 | -4.57% | 15.26 | 2.53 |
| 06/30 | 4,230 | 4,245 | 4,120 | 4,130 | -2.36% | 92,500 | 1097億7812万 | -5.6% | 15.15 | 2.51 |
| 06/29 | 4,260 | 4,280 | 4,190 | 4,230 | -2.31% | 154,800 | 1124億3618万 | -3.69% | 15.51 | 2.57 |
| 06/26 | 4,360 | 4,370 | 4,295 | 4,330 | +0.12% | 60,000 | 1150億9425万 | -1.7% | 15.88 | 2.63 |
| 06/25 | 4,260 | 4,345 | 4,260 | 4,325 | +1.05% | 58,700 | 1149億6135万 | -2.04% | 15.86 | 2.62 |
| 06/24 | 4,290 | 4,325 | 4,265 | 4,280 | +0.47% | 59,900 | 1137億6522万 | -3.25% | 15.7 | 2.6 |
| 06/23 | 4,440 | 4,440 | 4,250 | 4,260 | -2.52% | 55,800 | 1132億3360万 | -3.97% | 15.62 | 2.59 |
| 06/22 | 4,335 | 4,410 | 4,335 | 4,370 | +0.81% | 41,800 | 1161億5747万 | -1.8% | 16.03 | 2.65 |
| 06/19 | 4,345 | 4,430 | 4,335 | 4,335 | -0.46% | 49,700 | 1152億2715万 | -2.8% | 15.9 | 2.63 |
| 06/18 | 4,300 | 4,395 | 4,285 | 4,355 | +1.04% | 79,000 | 1157億5876万 | -2.62% | 15.97 | 2.64 |
| 06/17 | 4,360 | 4,395 | 4,310 | 4,310 | -0.35% | 64,900 | 1145億6264万 | -3.71% | 15.81 | 2.62 |
| 06/16 | 4,375 | 4,400 | 4,300 | 4,325 | -0.46% | 69,000 | 1149億6135万 | -3.24% | 15.86 | 2.62 |
| 06/15 | 4,280 | 4,385 | 4,270 | 4,345 | +1.28% | 87,800 | 1154億9296万 | -2.64% | 15.94 | 2.64 |
| 06/12 | 4,335 | 4,375 | 4,210 | 4,290 | -0.69% | 99,700 | 1140億3102万 | -3.77% | 15.73 | 2.6 |
| 06/11 | 4,255 | 4,335 | 4,230 | 4,320 | 0% | 127,600 | 1148億2844万 | -2.96% | 15.84 | 2.62 |
| 06/10 | 4,380 | 4,420 | 4,310 | 4,320 | -0.69% | 95,900 | 1148億2844万 | -2.81% | 15.84 | 2.62 |
| 06/09 | 4,310 | 4,365 | 4,240 | 4,350 | +0.81% | 116,700 | 1156億2586万 | -1.94% | 15.96 | 2.64 |
| 06/08 | 4,390 | 4,440 | 4,290 | 4,315 | -3.25% | 84,300 | 1146億9554万 | -2.51% | 15.83 | 2.62 |
| 06/05 | 4,480 | 4,540 | 4,425 | 4,460 | +0.45% | 81,700 | 1185億4973万 | +0.97% | 16.36 | 2.71 |
| 06/04 | 4,565 | 4,590 | 4,435 | 4,440 | -2.84% | 59,600 | 1180億1812万 | +0.86% | 16.29 | 2.69 |
| 06/03 | 4,390 | 4,625 | 4,390 | 4,570 | +2.93% | 89,100 | 1214億7361万 | +4.03% | 16.76 | 2.77 |
| 06/02 | 4,485 | 4,505 | 4,380 | 4,440 | -2.52% | 95,600 | 1180億1812万 | +1.28% | 16.29 | 2.69 |
| 06/01 | 4,570 | 4,580 | 4,455 | 4,555 | -0.33% | 108,500 | 1210億7490万 | +3.95% | 16.71 | 2.76 |
| 05/29 | 4,565 | 4,650 | 4,565 | 4,570 | -0.44% | 139,000 | 1214億7361万 | +4.41% | 16.76 | 2.77 |
| 05/28 | 4,480 | 4,600 | 4,480 | 4,590 | +0.88% | 65,900 | 1220億522万 | +5.01% | 16.84 | 2.79 |
| 05/27 | 4,450 | 4,615 | 4,360 | 4,550 | -0.11% | 213,600 | 1209億4199万 | +4.31% | 16.69 | 2.76 |
| 05/26 | 4,555 | 4,555 | 4,465 | 4,555 | -0.33% | 113,300 | 1210億7490万 | +4.71% | 16.71 | 2.76 |
| 05/25 | 4,600 | 4,600 | 4,520 | 4,570 | -0.33% | 96,000 | 1214億7361万 | +5.28% | 16.76 | 2.77 |
| 05/22 | 4,590 | 4,600 | 4,550 | 4,585 | +0.77% | 97,100 | 1218億7232万 | +5.91% | 16.82 | 2.78 |
| 05/21 | 4,600 | 4,650 | 4,520 | 4,550 | -0.33% | 129,000 | 1209億4199万 | +5.45% | 16.69 | 2.76 |
| 05/20 | 4,635 | 4,635 | 4,505 | 4,565 | -1.3% | 98,500 | 1213億4070万 | +5.99% | 16.74 | 2.77 |
| 05/19 | 4,650 | 4,695 | 4,575 | 4,625 | +0.33% | 138,000 | 1229億3554万 | +7.63% | 16.96 | 2.81 |
| 05/18 | 4,580 | 4,650 | 4,535 | 4,610 | -0.43% | 173,900 | 1225億3683万 | +7.84% | 16.91 | 2.8 |
| 05/15 | 4,425 | 4,630 | 4,400 | 4,630 | +4.04% | 187,200 | 1230億6845万 | +8.99% | 16.98 | 2.81 |
| 05/14 | 4,170 | 4,580 | 4,115 | 4,450 | +6.71% | 293,000 | 1182億8393万 | +5.45% | 16.32 | 2.7 |
| 05/13 | 4,145 | 4,225 | 4,145 | 4,170 | +0.6% | 90,500 | 1108億4134万 | -0.71% | 15.29 | 2.53 |
| 05/12 | 4,220 | 4,255 | 4,100 | 4,145 | -2.01% | 114,200 | 1101億7683万 | -1.05% | 15.2 | 2.52 |
| 05/11 | 4,140 | 4,230 | 4,135 | 4,230 | +2.17% | 108,700 | 1124億3618万 | +1.17% | 15.51 | 2.57 |
| 05/08 | 4,135 | 4,165 | 4,095 | 4,140 | +0.12% | 76,400 | 1100億4392万 | -0.6% | 15.18 | 2.51 |
| 05/07 | 4,180 | 4,195 | 4,070 | 4,135 | +0.61% | 76,000 | 1099億1102万 | -0.43% | 15.17 | 2.51 |
| 05/01 | 4,040 | 4,110 | 4,015 | 4,110 | +0.61% | 73,600 | 1092億4650万 | -0.89% | 15.07 | 2.49 |
| 04/30 | 4,050 | 4,095 | 3,975 | 4,085 | 0% | 94,400 | 1085億8199万 | -1.35% | 14.98 | 2.48 |
| 04/28 | 4,120 | 4,150 | 4,055 | 4,085 | -0.49% | 69,000 | 1085億8199万 | -1.26% | 14.98 | 2.48 |
| 04/27 | 4,185 | 4,205 | 4,105 | 4,105 | -2.61% | 78,500 | 1091億1360万 | -0.58% | 15.06 | 2.49 |
| 04/24 | 4,335 | 4,350 | 4,190 | 4,215 | -2.54% | 105,100 | 1120億3747万 | +2.36% | 15.46 | 2.56 |
| 04/23 | 4,380 | 4,395 | 4,300 | 4,325 | -1.7% | 77,200 | 1149億6135万 | +5.33% | 15.86 | 2.62 |
| 04/22 | 4,450 | 4,475 | 4,395 | 4,400 | -0.9% | 85,700 | 1169億5489万 | +7.55% | 16.14 | 2.67 |
| 04/21 | 4,395 | 4,445 | 4,370 | 4,440 | +0.68% | 66,300 | 1180億1812万 | +9.12% | 16.29 | 2.69 |
| 04/20 | 4,400 | 4,430 | 4,345 | 4,410 | +1.26% | 95,400 | 1172億2070万 | +9.02% | 16.18 | 2.68 |
| 04/17 | 4,270 | 4,395 | 4,255 | 4,355 | +1.99% | 120,400 | 1157億5876万 | +8.23% | 15.97 | 2.64 |
| 04/16 | 4,345 | 4,370 | 4,270 | 4,270 | -1.04% | 68,000 | 1134億9941万 | +6.59% | 15.66 | 2.59 |
| 04/15 | 4,305 | 4,355 | 4,290 | 4,315 | +1.05% | 103,700 | 1146億9554万 | +8.04% | 15.83 | 2.62 |
| 04/14 | 4,275 | 4,295 | 4,225 | 4,270 | +0.47% | 81,600 | 1134億9941万 | +7.34% | 15.66 | 2.59 |
| 04/13 | 4,300 | 4,345 | 4,235 | 4,250 | -2.3% | 95,000 | 1129億6780万 | +7.27% | 15.59 | 2.58 |
| 04/10 | 4,395 | 4,445 | 4,320 | 4,350 | +0.81% | 166,300 | 1156億2586万 | +10.13% | 15.96 | 2.64 |
| 04/09 | 4,220 | 4,390 | 4,220 | 4,315 | +6.41% | 329,600 | 1146億9554万 | +9.68% | 15.83 | 2.62 |
| 04/08 | 4,000 | 4,055 | 3,995 | 4,055 | +2.92% | 94,800 | 1077億8457万 | +3.55% | 14.87 | 2.46 |
| 04/07 | 3,960 | 3,960 | 3,900 | 3,940 | +0.25% | 44,500 | 1047億2779万 | +0.69% | 14.45 | 2.39 |
| 04/06 | 3,950 | 3,955 | 3,910 | 3,930 | -0.51% | 53,800 | 1044億6198万 | +0.33% | 14.41 | 2.39 |
| 04/03 | 3,910 | 3,970 | 3,910 | 3,950 | +1.28% | 49,900 | 1049億9360万 | +0.74% | 14.49 | 2.4 |
| 04/02 | 3,930 | 3,965 | 3,900 | 3,900 | -1.02% | 76,600 | 1036億6457万 | -0.51% | 14.3 | 2.37 |
| 04/01 | 3,895 | 3,945 | 3,865 | 3,940 | +3.01% | 103,700 | 1047億2779万 | +0.41% | 14.45 | 2.39 |
| 03/31 | 3,840 | 3,875 | 3,815 | 3,825 | -0.65% | 69,200 | 1016億7102万 | -2.6% | 14.03 | 2.46 |
| 03/30 | 3,805 | 3,870 | 3,755 | 3,850 | -3.27% | 123,800 | 1023億3553万 | -2.14% | 14.12 | 2.47 |
| 03/27 | 3,970 | 4,015 | 3,925 | 3,980 | +0.25% | 90,000 | 1057億9102万 | +0.99% | 14.6 | 2.56 |
| 03/26 | 3,995 | 3,995 | 3,930 | 3,970 | 0% | 56,100 | 1055億2521万 | +0.76% | 14.56 | 2.55 |
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 | 3,900 2026/8/20 | 104,800 | 1036億6457万 | -6.34% 4,164 | |||
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）
- 2026/08/20 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
17円（2012/10/12） - 22886%（229.86倍）
3,900円（8/20）
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。
