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
09/28	2,318	2,337	2,303	2,315	-0.13%	612,100	-	+4.47%	-	-
09/25	2,307	2,332	2,301	2,318	+1%	563,800	-	+4.93%	-	-
09/24	2,282	2,307	2,278	2,295	+0.57%	602,600	-	+4.27%	-	-
09/18	2,250	2,282	2,238	2,282	+1.02%	1,444,900	-	+4.01%	-	-
09/17	2,174	2,261	2,164	2,259	+4.25%	568,500	-	+3.2%	-	-
09/16	2,186	2,200	2,135	2,167	-0.82%	513,000	-	-0.87%	-	-
09/15	2,178	2,195	2,164	2,185	+1.16%	500,300	-	-0.05%	-	-
09/14	2,162	2,173	2,123	2,160	+1.22%	446,300	-	-1.14%	-	-
09/11	2,102	2,146	2,100	2,134	-0.33%	610,000	-	-2.29%	-	-
09/10	2,197	2,197	2,118	2,141	-2.46%	652,000	-	-1.74%	-	-
09/09	2,237	2,237	2,195	2,195	-2.36%	515,900	-	+0.97%	-	-
09/08	2,251	2,262	2,232	2,248	+0.09%	464,200	-	+3.88%	-	-
09/07	2,239	2,262	2,226	2,246	-0.71%	339,900	-	+4.27%	-	-
09/04	2,283	2,292	2,256	2,262	-1.31%	410,300	-	+5.5%	-	-
09/03	2,247	2,305	2,239	2,292	+2%	597,200	-	+7.3%	-	-
09/02	2,263	2,272	2,214	2,247	-0.71%	1,158,900	-	+5.59%	-	-
09/01	2,215	2,271	2,214	2,263	+2.4%	1,156,600	-	+6.75%	-	-
08/31	2,174	2,212	2,171	2,210	+1.42%	609,500	-	+4.64%	-	-
08/28	2,147	2,182	2,141	2,179	+0.83%	228,900	-	+3.56%	-	-
08/27	2,156	2,179	2,144	2,161	-0.41%	381,400	-	+3.05%	-	-
08/26	2,186	2,191	2,132	2,170	-0.87%	441,500	-	+3.78%	-	-
08/25	2,190	2,210	2,181	2,189	+0.46%	359,400	-	+4.99%	-	-
08/24	2,163	2,183	2,163	2,179	+0.79%	276,400	-	+4.86%	-	-
08/21	2,144	2,169	2,141	2,162	+0.56%	396,100	-	+4.39%	-	-
08/20	2,150	2,160	2,133	2,150	+0.99%	327,700	-	+4.07%	-	-
08/19	2,122	2,136	2,103	2,129	+0.33%	305,100	-	+3.3%	-	-
08/18	2,102	2,122	2,099	2,122	+0.14%	376,200	-	+3.16%	-	-
08/17	2,145	2,150	2,115	2,119	-1.94%	291,300	-	+3.06%	-	-
08/14	2,159	2,179	2,153	2,161	-0.37%	349,100	-	+5.11%	-	-
08/13	2,176	2,199	2,151	2,169	-0.69%	328,100	-	+5.44%	-	-
08/12	2,184	2,184	2,151	2,184	+0.88%	463,500	-	+6.23%	-	-
08/10	2,116	2,187	2,109	2,165	+1.5%	592,100	-	+5.4%	-	-
08/07	2,017	2,139	2,017	2,133	+6.33%	653,400	-	+4.05%	-	-
08/06	2,009	2,023	1,996	2,006	+0.3%	455,800	-	-2%	-	-
08/05	1,995	2,000	1,967	2,000	+2.15%	508,000	-	-2.3%	-	-
08/04	2,008	2,019	1,949	1,958	-1.51%	562,800	-	-4.35%	-	-
08/03	2,001	2,014	1,972	1,988	-1.29%	814,000	-	-2.83%	-	-
07/31	2,015	2,034	1,992	2,014	-1.76%	612,800	-	-1.37%	-	-
07/30	2,071	2,091	2,044	2,050	-2.01%	406,200	-	+0.74%	-	-
07/29	2,053	2,103	2,039	2,092	+2.25%	573,100	-	+3.31%	-	-
07/28	2,055	2,066	2,019	2,046	-0.87%	417,200	-	+1.59%	-	-
07/27	2,021	2,069	2,021	2,064	+3.15%	502,900	-	+3.05%	-	-
07/24	2,000	2,020	1,971	2,001	-0.1%	1,031,100	-	+0.45%	-	-
07/23	1,999	2,016	1,997	2,003	-0.55%	484,800	-	+0.96%	-	-
07/22	2,029	2,041	2,005	2,014	-0.3%	513,900	-	+1.97%	-	-
07/21	2,019	2,044	2,017	2,020	+0.35%	471,600	-	+2.75%	-	-
07/17	2,021	2,025	1,992	2,013	+0.25%	422,600	-	+2.86%	-	-
07/16	2,030	2,048	2,008	2,008	-1.03%	370,600	-	+3.03%	-	-
07/15	2,043	2,054	2,007	2,029	-0.69%	376,000	-	+4.48%	-	-
07/14	2,043	2,058	2,027	2,043	+0.64%	292,700	-	+5.69%	-	-
07/13	2,096	2,098	2,013	2,030	-2.82%	426,400	-	+5.56%	-	-
07/10	2,130	2,130	2,071	2,089	-1.69%	717,100	-	+9.14%	-	-
07/09	2,167	2,169	2,118	2,125	-2.48%	538,800	-	+11.67%	-	-
07/08	2,176	2,193	2,145	2,179	+1.3%	815,000	-	+15.35%	-	-
07/07	2,134	2,158	2,107	2,151	+0.89%	940,600	-	+14.72%	-	-
07/06	2,074	2,132	2,066	2,132	+3.6%	1,022,100	-	+14.56%	-	-
07/03	2,096	2,106	2,045	2,058	-0.34%	776,700	-	+11.42%	-	-
07/02	2,015	2,080	2,006	2,065	+2.94%	1,053,100	-	+12.29%	-	-
07/01	2,012	2,035	1,992	2,006	+0.5%	1,057,300	-	+9.62%	-	-
06/30	1,933	2,002	1,928	1,996	+3.31%	1,510,500	-	+9.37%	-	-
06/29	1,900	1,944	1,900	1,932	+2.38%	784,500	-	+5.98%	-	-
06/26	1,841	1,894	1,841	1,887	+2.83%	623,200	-	+3.4%	-	-
06/25	1,828	1,839	1,819	1,835	+1.33%	428,700	-	+0.38%	-	-
06/24	1,800	1,816	1,795	1,811	+0.5%	493,300	-	-1.31%	-	-
06/23	1,789	1,815	1,785	1,802	+0.67%	600,100	-	-2.17%	-	-
06/22	1,773	1,799	1,770	1,790	+0.45%	489,400	-	-3.24%	-	-
06/19	1,790	1,800	1,767	1,782	-0.5%	536,800	-	-4.04%	-	-
06/18	1,780	1,801	1,780	1,791	+0.51%	375,000	-	-4.07%	-	-
06/17	1,792	1,800	1,775	1,782	-0.11%	340,700	-	-4.76%	-	-
06/16	1,796	1,813	1,766	1,784	-0.89%	409,000	-	-4.9%	-	-
06/15	1,816	1,822	1,797	1,800	-0.88%	495,800	-	-4.31%	-	-
06/12	1,792	1,828	1,792	1,816	-0.87%	425,300	-	-3.71%	-	-
06/11	1,810	1,834	1,791	1,832	+1.22%	480,700	-	-3.07%	-	-
06/10	1,807	1,817	1,786	1,810	+1.29%	450,700	-	-4.44%	-	-
06/09	1,823	1,837	1,787	1,787	-1.6%	354,200	-	-5.9%	-	-
06/08	1,825	1,859	1,809	1,816	+0.67%	611,900	-	-4.72%	-	-
06/05	1,791	1,820	1,791	1,804	+1.69%	495,900	-	-5.6%	-	-
06/04	1,812	1,834	1,770	1,774	-3.32%	583,300	-	-7.51%	-	-
06/03	1,791	1,840	1,764	1,835	+2.23%	593,100	-	-4.68%	-	-
06/02	1,775	1,810	1,763	1,795	+0.34%	507,300	-	-6.99%	-	-
06/01	1,822	1,826	1,758	1,789	-2.88%	730,200	-	-7.69%	-	-
05/29	1,846	1,894	1,842	1,842	-0.43%	428,000	-	-5.3%	-	-
05/28	1,880	1,884	1,843	1,850	-1.8%	472,700	-	-5.18%	-	-
05/27	1,892	1,905	1,860	1,884	-3.38%	643,600	-	-3.68%	-	-
05/26	1,980	1,985	1,950	1,950	-1.12%	415,900	-	-0.51%	-	-
05/25	1,980	1,980	1,933	1,972	+0.05%	533,100	-	+0.61%	-	-
05/22	1,991	1,995	1,952	1,971	-1.55%	397,000	-	+0.66%	-	-
05/21	2,023	2,030	1,993	2,002	+0.3%	541,400	-	+2.3%	-	-
05/20	1,973	1,999	1,968	1,996	-0.35%	499,900	-	+2.1%	-	-
05/19	1,958	2,006	1,954	2,003	+2.14%	566,800	-	+2.51%	-	-
05/18	2,020	2,034	1,958	1,961	-3.64%	770,300	-	+0.36%	-	-
05/15	1,960	2,044	1,950	2,035	+7.39%	1,246,200	-	+4.09%	-	-
05/14	1,896	1,907	1,879	1,895	+0.11%	346,200	-	-2.97%	-	-
05/13	1,930	1,931	1,889	1,893	-1.56%	358,800	-	-3.27%	-	-
05/12	1,914	1,940	1,906	1,923	-0.1%	291,600	-	-1.89%	-	-
05/11	1,914	1,931	1,910	1,925	+0.47%	264,200	-	-1.89%	-	-
05/08	1,910	1,932	1,900	1,916	-0.31%	296,200	-	-2.24%	-	-
05/07	1,941	1,949	1,909	1,922	-0.26%	370,000	-	-1.94%	-	-
05/01	1,942	1,949	1,911	1,927	-1.58%	290,300	-	-1.78%	-	-
04/30	1,952	1,988	1,947	1,958	-0.25%	459,300	-	-0.31%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 3月期	172 1,720 2/21	115 1,150 3/15	820,000 82,000 2/21	260億7299万	174億3252万	212億2220万 3/31
2012年 3月期	245 2,446 3/30	135 1,350 4/6	2,594,000 259,400 12/29	370億7822万	204億6427万	370億305万 3/30
2013年 3月期	420 4,200 3/26	192 1,922 5/15	1,070,000 107,000 3/15	636億6662万	291億3505万	619億4523万 3/29
2014年 3月期	589 5,890 1/23	365 3,650 4/2	2,101,000 210,100 5/15	900億8825万	553億2932万	827億2109万 3/31
2015年 3月期	1,079 10,790 3/31	498 4,980 4/11	2,505,000 250,500 5/16	1650億3434万	761億6969万	1563億2592万 3/31
2016年 3月期	1,545 15,450 3/30	955 9,550 5/7	2,378,000 237,800 12/18	2363億960万	1460億6839万	2214億6835万 3/31
2017年 3月期	1,909 3/31	1,362 13,620 9/6	2,484,000 248,400 9/6	2919億8384万	2083億1953万	2767億5966万 3/31
2018年 3月期	3,385 1/24	1,774 4/26 4/12	2,936,700 4/27	5177億3981万	2713億3542万	4392億7375万 3/30
2019年 3月期	3,365 9/28	2,431 4/23	1,546,300 11/9	5146億8078万	3718億2436万	4643億4309万 3/29
2020年 3月期	3,240 4/2	1,798 3/19	1,485,300 9/20	4955億6188万	2750億625万	3434億2427万 3/31
2021年 3月期	2,983 12/1	1,796 7/31	2,076,000 5/26	4562億5342万	2747億35万	3542億7191万 3/31
2022年 3月期	2,709 6/23	1,548 3/11	1,899,100 2/14	4143億4480万	2367億6845万	2803億8037万 3/31
2023年 3月期	2,379 11/25	1,751 4/18	1,994,000 5/13	3640億2553万	2678億1755万	3217億5865万 3/31
2024年 3月期	2,132 5/9	1,116 3/8	6,112,400 2/9	3262億3053万	1707億6607万	1904億4059万 3/29
2025年 3月期	2,038 3/6	1,212 4/2	4,363,100 5/10	3118億4701万	1854億5563万	2773億4796万 3/31
2026年 3月期	2,003 3/27	1,617 11/5	2,421,200 10/30	3064億9144万	2474億2719万	2892億61万 3/31
最新	2,315 2026/9/28		612,100	3542億3250万

リログループ（8876）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート