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
09/30	2,721	2,755	2,721	2,750	+1.33%	15,900	-	+2.84%	-	-
09/29	2,727	2,730	2,703	2,714	-0.48%	14,800	-	+1.65%	-	-
09/28	2,714	2,727	2,708	2,727	+0.48%	12,100	-	+2.21%	-	-
09/25	2,692	2,714	2,692	2,714	+0.89%	8,800	-	+1.88%	-	-
09/24	2,699	2,719	2,690	2,690	-0.33%	10,500	-	+1.05%	-	-
09/18	2,720	2,724	2,690	2,699	-0.41%	8,100	-	+1.39%	-	-
09/17	2,662	2,711	2,662	2,710	+1.19%	9,800	-	+1.88%	-	-
09/16	2,661	2,678	2,661	2,678	+0.64%	7,400	-	+0.87%	-	-
09/15	2,646	2,673	2,646	2,661	+0.57%	8,900	-	+0.34%	-	-
09/14	2,614	2,646	2,614	2,646	+1.22%	8,600	-	-0.15%	-	-
09/11	2,607	2,621	2,601	2,614	-0.11%	12,600	-	-1.21%	-	-
09/10	2,639	2,639	2,617	2,617	-0.61%	12,900	-	-0.98%	-	-
09/09	2,650	2,654	2,633	2,633	-0.75%	10,400	-	-0.27%	-	-
09/08	2,655	2,672	2,651	2,653	-0.3%	8,300	-	+0.61%	-	-
09/07	2,690	2,699	2,661	2,661	-1.33%	11,500	-	+1.06%	-	-
09/04	2,684	2,700	2,670	2,697	+0.71%	11,900	-	+2.55%	-	-
09/03	2,675	2,687	2,671	2,678	+0.11%	7,900	-	+1.9%	-	-
09/02	2,680	2,690	2,661	2,675	-0.26%	10,300	-	+1.83%	-	-
09/01	2,684	2,697	2,665	2,682	-0.07%	15,600	-	+2.13%	-	-
08/31	2,665	2,685	2,655	2,684	+0.71%	7,700	-	+2.25%	-	-
08/28	2,653	2,669	2,650	2,665	+0.34%	9,000	-	+1.64%	-	-
08/27	2,656	2,668	2,650	2,656	+0.26%	7,000	-	+1.3%	-	-
08/26	2,659	2,675	2,648	2,649	+0.08%	6,400	-	+1.03%	-	-
08/25	2,655	2,672	2,645	2,647	-0.15%	5,300	-	+0.95%	-	-
08/24	2,639	2,662	2,639	2,651	-0.19%	7,100	-	+1.11%	-	-
08/21	2,640	2,660	2,632	2,656	+0.23%	7,800	-	+1.34%	-	-
08/20	2,633	2,664	2,633	2,650	+0.23%	6,500	-	+1.11%	-	-
08/19	2,656	2,678	2,630	2,644	-0.79%	9,100	-	+0.88%	-	-
08/18	2,660	2,676	2,657	2,665	-0.11%	6,800	-	+1.64%	-	-
08/17	2,671	2,671	2,654	2,668	-0.11%	8,600	-	+1.79%	-	-
08/14	2,580	2,675	2,577	2,671	+3.37%	17,500	-	+1.87%	-	-
08/13	2,585	2,592	2,580	2,584	-0.15%	12,500	-	-1.49%	-	-
08/12	2,591	2,591	2,573	2,588	-0.65%	18,000	-	-1.52%	-	-
08/10	2,555	2,605	2,548	2,605	+2.16%	22,100	-	-1.03%	-	-
08/07	2,563	2,563	2,550	2,550	+0.12%	14,200	-	-3.26%	-	-
08/06	2,548	2,597	2,539	2,547	-0.08%	23,200	-	-3.63%	-	-
08/05	2,551	2,558	2,549	2,549	-0.23%	10,600	-	-3.78%	-	-
08/04	2,543	2,559	2,525	2,555	+0.47%	27,400	-	-3.77%	-	-
08/03	2,580	2,580	2,525	2,543	-1.97%	32,400	-	-4.4%	-	-
07/31	2,633	2,635	2,593	2,594	-1.44%	23,700	-	-2.63%	-	-
07/30	2,655	2,655	2,632	2,632	-1.16%	16,000	-	-1.31%	-	-
07/29	2,640	2,663	2,635	2,663	+0.76%	18,800	-	-0.22%	-	-
07/28	2,649	2,661	2,642	2,643	-0.53%	6,700	-	-1.05%	-	-
07/27	2,625	2,657	2,625	2,657	+1.22%	11,500	-	-0.64%	-	-
07/24	2,649	2,649	2,611	2,625	-1.43%	11,100	-	-1.98%	-	-
07/23	2,669	2,669	2,654	2,663	+0.08%	4,400	-	-0.75%	-	-
07/22	2,640	2,665	2,624	2,661	+0.42%	11,200	-	-0.89%	-	-
07/21	2,641	2,660	2,639	2,650	+0.57%	9,900	-	-1.34%	-	-
07/17	2,631	2,644	2,620	2,635	+0.15%	8,000	-	-1.94%	-	-
07/16	2,645	2,670	2,627	2,631	-0.6%	11,300	-	-2.12%	-	-
07/15	2,659	2,668	2,647	2,647	-0.45%	10,600	-	-1.6%	-	-
07/14	2,653	2,675	2,650	2,659	+0.23%	8,700	-	-1.23%	-	-
07/13	2,688	2,688	2,653	2,653	-0.41%	6,700	-	-1.45%	-	-
07/10	2,681	2,687	2,664	2,664	-0.56%	10,000	-	-1.11%	-	-
07/09	2,695	2,715	2,679	2,679	-0.59%	6,800	-	-0.59%	-	-
07/08	2,713	2,713	2,691	2,695	-0.66%	9,000	-	+0.07%	-	-
07/07	2,730	2,730	2,700	2,713	+1.01%	9,100	-	+0.82%	-	-
07/06	2,727	2,746	2,671	2,686	-0.74%	17,400	-	-0.04%	-	-
07/03	2,731	2,749	2,706	2,706	-0.92%	4,600	-	+0.78%	-	-
07/02	2,705	2,743	2,705	2,731	+1.56%	10,700	-	+1.86%	-	-
07/01	2,692	2,702	2,683	2,689	-0.04%	2,000	-	+0.49%	-	-
06/30	2,715	2,716	2,690	2,690	+0.3%	9,400	-	+0.6%	-	-
06/29	2,655	2,705	2,655	2,682	+1.06%	14,800	-	+0.41%	-	-
06/26	2,654	2,674	2,650	2,654	-0.04%	10,100	-	-0.52%	-	-
06/25	2,696	2,705	2,655	2,655	-1.48%	6,400	-	-0.41%	-	-
06/24	2,730	2,734	2,695	2,695	-1.03%	7,200	-	+1.16%	-	-
06/23	2,710	2,729	2,693	2,723	+0.33%	9,300	-	+2.37%	-	-
06/22	2,746	2,755	2,707	2,714	-1.09%	9,700	-	+2.22%	-	-
06/19	2,744	2,757	2,721	2,744	-0.47%	15,100	-	+3.55%	-	-
06/18	2,725	2,765	2,710	2,757	+1.73%	18,000	-	+4.27%	-	-
06/17	2,700	2,725	2,670	2,710	+0.37%	16,900	-	+2.81%	-	-
06/16	2,680	2,700	2,655	2,700	+1.28%	11,400	-	+2.7%	-	-
06/15	2,661	2,682	2,661	2,666	+0.19%	6,100	-	+1.6%	-	-
06/12	2,664	2,671	2,651	2,661	-0.37%	11,900	-	+1.56%	-	-
06/11	2,710	2,710	2,650	2,671	-0.85%	12,500	-	+2.1%	-	-
06/10	2,693	2,710	2,679	2,694	+0.56%	19,100	-	+3.14%	-	-
06/09	2,700	2,700	2,669	2,679	-0.04%	8,500	-	+2.72%	-	-
06/08	2,689	2,699	2,670	2,680	-0.33%	16,200	-	+2.92%	-	-
06/05	2,657	2,697	2,652	2,689	+2.2%	21,000	-	+3.38%	-	-
06/04	2,657	2,667	2,631	2,631	-1.09%	11,200	-	+1.31%	-	-
06/03	2,608	2,666	2,601	2,660	+1.99%	19,600	-	+2.5%	-	-
06/02	2,636	2,637	2,600	2,608	-0.8%	10,700	-	+0.58%	-	-
06/01	2,616	2,629	2,593	2,629	+0.5%	19,300	-	+1.39%	-	-
05/29	2,615	2,639	2,615	2,616	+0.04%	9,600	-	+0.89%	-	-
05/28	2,606	2,625	2,597	2,615	-0.15%	13,200	-	+0.85%	-	-
05/27	2,602	2,620	2,599	2,619	+0.27%	11,200	-	+1.04%	-	-
05/26	2,619	2,626	2,606	2,612	+0.11%	13,500	-	+0.81%	-	-
05/25	2,623	2,623	2,600	2,609	-0.04%	8,100	-	+0.77%	-	-
05/22	2,619	2,619	2,591	2,610	-0.19%	7,000	-	+0.85%	-	-
05/21	2,606	2,626	2,603	2,615	+1%	10,100	-	+1.16%	-	-
05/20	2,599	2,599	2,572	2,589	-0.5%	9,400	-	+0.23%	-	-
05/19	2,590	2,619	2,589	2,602	+0.46%	7,800	-	+0.77%	-	-
05/18	2,599	2,599	2,572	2,590	+0.23%	9,300	-	+0.35%	-	-
05/15	2,544	2,584	2,544	2,584	+1.21%	8,700	-	+0.16%	-	-
05/14	2,561	2,561	2,545	2,553	+0.39%	8,100	-	-0.97%	-	-
05/13	2,562	2,575	2,543	2,543	-0.93%	9,700	-	-1.4%	-	-
05/12	2,571	2,582	2,562	2,567	-0.16%	9,500	-	-0.43%	-	-
05/11	2,574	2,580	2,562	2,571	+0.39%	7,800	-	-0.19%	-	-
05/08	2,567	2,570	2,550	2,561	-0.23%	11,300	-	-0.51%	-	-
05/07	2,589	2,604	2,565	2,567	-0.85%	18,100	-	-0.16%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2009年 12月期	700 140 6/18	255 51 2/24	2,735,000 13,675,000 6/18	赤字	赤字	0.48	0.17	-	-	赤字 12/30
2010年 12月期	1,435 287 6/1	380 76 2/19 76 2/16 他3件	14,233,800 71,169,000 4/27	233.33	61.79	0.99	0.26	100億2550万	26億5483万	108.13倍 12/30
2011年 12月期	1,390 278 8/18	300 60 3/15	7,814,400 39,072,000 7/20	11.87	2.56	0.92	0.2	97億1111万	20億9592万	8.8倍 12/30
2012年 12月期	4,095 819 8/17	940 188 1/18 188 1/17 他2件	8,769,600 43,848,000 2/9	14.43	3.31	2.08	0.48	286億936万	65億6722万	6.45倍 12/28
2013年 12月期	2,460 492 2/8	1,330 266 12/25	3,853,000 19,265,000 2/8	13.87	7.5	1.02	0.55	188億1263万	101億7105万	7.89倍 12/30
2014年 12月期	1,710 342 1/27	1,070 214 10/17	1,901,400 9,507,000 1/27	10.35	6.48	0.65	0.41	130億7707万	81億8273万	6.99倍 12/30
2015年 12月期	1,330 266 3/30	765 153 12/25	3,237,600 16,188,000 3/30	23.03	13.24	0.51	0.29	101億7105万	58億5027万	14.54倍 12/30
2016年 12月期	950 190 11/22	600 120 6/28	4,125,600 20,628,000 11/22	28.33	17.89	0.37	0.24	72億6504万	45億8844万	25.05倍 12/30
2017年 12月期	2,235 447 10/10	840 168 1/4	25,325,800 126,629,000 8/8	11.11	4.17	0.78	0.29	170億9196万	64億2382万	9.64倍 12/29
2018年 12月期	2,050 410 1/16	859 12/26	1,431,400 7,157,000 2/14	7.24	3.03	0.69	0.29	156億7719万	65億8905万	3.44倍 12/28
2019年 12月期	1,699 4/18	937 1/4	508,800 2/14	6.44	3.55	0.54	0.3	130億3237万	71億8736万	4.75倍 12/30
2020年 12月期	1,240 1/6	633 3/17	276,600 8/28	22.12	11.29	0.4	0.2	95億3487万	48億6739万	17.07倍 12/30
2021年 12月期	1,577 6/10	865 1/26	186,400 2/18	6.66	3.66	0.46	0.25	121億7256万	66億6449万	5.15倍 12/30
2022年 12月期	2,676 12/16	1,124 1/21	242,000 11/11	7.53	3.16	0.66	0.28	207億1468万	86億7594万	6.78倍 12/30
2023年 12月期	2,770 7/20	1,891 10/4	474,800 8/9	8.31	5.67	0.59	0.41	214億8221万	146億6529万	6.94倍 12/29
2024年 12月期	3,095 4/24	2,268 1/4	172,400 12/13	11.92	8.73	0.61	0.45	240億269万	175億8904万	8.92倍 12/30
2025年 12月期	2,828 11/14	2,126 1/8	123,700 12/29	14.31	10.76	0.52	0.39	220億4797万	165億2351万	12.71倍 12/30
最新	2,750 2026/9/30		15,900	-		-		215億146万		-

ルック HD（8029）のPER（株価収益率）の推移

2026/05/07～2026/09/30

株価＆PERの推移

年初来

開示資料

決算

株式

チャート