リログループ（8876）の株価チャート
株価
7/3
- 前日 (7/2)
- 2,065
- 始値
- 2,096
- 高値
- 2,106
- 安値
- 2,045
- 終値 -0.34%
- 2,058
- 出来高 -26.25%
- 776,700
乖離率
- 株価（5日）
移動平均値 - +2.34%
2,011 - 株価（25日）
移動平均値 - +11.42%
1,847 - 出来高（5日）
移動平均値 - -25.06%
1,036,420
2026/02/05～2026/07/03
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 | ||||||||||
| 07/03 | 2,096 | 2,106 | 2,045 | 2,058 | -0.34% | 776,700 | 3149億733万 | +11.42% | 15.06 | 3.68 |
| 07/02 | 2,015 | 2,080 | 2,006 | 2,065 | +2.94% | 1,053,100 | 3159億7845万 | +12.29% | 15.11 | 3.69 |
| 07/01 | 2,012 | 2,035 | 1,992 | 2,006 | +0.5% | 1,057,300 | 3069億5049万 | +9.62% | 14.68 | 3.59 |
| 06/30 | 1,933 | 2,002 | 1,928 | 1,996 | +3.31% | 1,510,500 | 3054億2033万 | +9.37% | 14.6 | 3.57 |
| 06/29 | 1,900 | 1,944 | 1,900 | 1,932 | +2.38% | 784,500 | 2956億2729万 | +5.98% | 14.13 | 3.45 |
| 06/26 | 1,841 | 1,894 | 1,841 | 1,887 | +2.83% | 623,200 | 2887億4156万 | +3.4% | 13.81 | 3.37 |
| 06/25 | 1,828 | 1,839 | 1,819 | 1,835 | +1.33% | 428,700 | 2807億8472万 | +0.38% | 13.43 | 3.28 |
| 06/24 | 1,800 | 1,816 | 1,795 | 1,811 | +0.5% | 493,300 | 2771億1233万 | -1.31% | 13.25 | 3.24 |
| 06/23 | 1,789 | 1,815 | 1,785 | 1,802 | +0.67% | 600,100 | 2757億3519万 | -2.17% | 13.18 | 3.22 |
| 06/22 | 1,773 | 1,799 | 1,770 | 1,790 | +0.45% | 489,400 | 2738億9899万 | -3.24% | 13.1 | 3.2 |
| 06/19 | 1,790 | 1,800 | 1,767 | 1,782 | -0.5% | 536,800 | 2726億7486万 | -4.04% | 13.04 | 3.19 |
| 06/18 | 1,780 | 1,801 | 1,780 | 1,791 | +0.51% | 375,000 | 2740億5201万 | -4.07% | 13.1 | 3.2 |
| 06/17 | 1,792 | 1,800 | 1,775 | 1,782 | -0.11% | 340,700 | 2726億7486万 | -4.76% | 13.04 | 3.19 |
| 06/16 | 1,796 | 1,813 | 1,766 | 1,784 | -0.89% | 409,000 | 2729億8090万 | -4.9% | 13.05 | 3.19 |
| 06/15 | 1,816 | 1,822 | 1,797 | 1,800 | -0.88% | 495,800 | 2754億2916万 | -4.31% | 13.17 | 3.22 |
| 06/12 | 1,792 | 1,828 | 1,792 | 1,816 | -0.87% | 425,300 | 2778億7741万 | -3.71% | 13.29 | 3.25 |
| 06/11 | 1,810 | 1,834 | 1,791 | 1,832 | +1.22% | 480,700 | 2803億2567万 | -3.07% | 13.4 | 3.28 |
| 06/10 | 1,807 | 1,817 | 1,786 | 1,810 | +1.29% | 450,700 | 2769億5932万 | -4.44% | 13.24 | 3.24 |
| 06/09 | 1,823 | 1,837 | 1,787 | 1,787 | -1.6% | 354,200 | 2734億3994万 | -5.9% | 13.07 | 3.19 |
| 06/08 | 1,825 | 1,859 | 1,809 | 1,816 | +0.67% | 611,900 | 2778億7741万 | -4.72% | 13.29 | 3.25 |
| 06/05 | 1,791 | 1,820 | 1,791 | 1,804 | +1.69% | 495,900 | 2760億4122万 | -5.6% | 13.2 | 3.23 |
| 06/04 | 1,812 | 1,834 | 1,770 | 1,774 | -3.32% | 583,300 | 2714億5073万 | -7.51% | 12.98 | 3.17 |
| 06/03 | 1,791 | 1,840 | 1,764 | 1,835 | +2.23% | 593,100 | 2807億8472万 | -4.68% | 13.43 | 3.28 |
| 06/02 | 1,775 | 1,810 | 1,763 | 1,795 | +0.34% | 507,300 | 2746億6407万 | -6.99% | 13.13 | 3.21 |
| 06/01 | 1,822 | 1,826 | 1,758 | 1,789 | -2.88% | 730,200 | 2737億4598万 | -7.69% | 13.09 | 3.2 |
| 05/29 | 1,846 | 1,894 | 1,842 | 1,842 | -0.43% | 428,000 | 2818億5584万 | -5.3% | 13.48 | 3.29 |
| 05/28 | 1,880 | 1,884 | 1,843 | 1,850 | -1.8% | 472,700 | 2830億7997万 | -5.18% | 13.54 | 3.31 |
| 05/27 | 1,892 | 1,905 | 1,860 | 1,884 | -3.38% | 643,600 | 2882億8252万 | -3.68% | 13.78 | 3.37 |
| 05/26 | 1,980 | 1,985 | 1,950 | 1,950 | -1.12% | 415,900 | 2983億8159万 | -0.51% | 14.27 | 3.49 |
| 05/25 | 1,980 | 1,980 | 1,933 | 1,972 | +0.05% | 533,100 | 3017億4794万 | +0.61% | 14.43 | 3.53 |
| 05/22 | 1,991 | 1,995 | 1,952 | 1,971 | -1.55% | 397,000 | 3015億9493万 | +0.66% | 14.42 | 3.52 |
| 05/21 | 2,023 | 2,030 | 1,993 | 2,002 | +0.3% | 541,400 | 3063億3843万 | +2.3% | 14.65 | 3.58 |
| 05/20 | 1,973 | 1,999 | 1,968 | 1,996 | -0.35% | 499,900 | 3054億2033万 | +2.1% | 14.6 | 3.57 |
| 05/19 | 1,958 | 2,006 | 1,954 | 2,003 | +2.14% | 566,800 | 3064億9144万 | +2.51% | 14.65 | 3.58 |
| 05/18 | 2,020 | 2,034 | 1,958 | 1,961 | -3.64% | 770,300 | 3000億6476万 | +0.36% | 14.35 | 3.51 |
| 05/15 | 1,960 | 2,044 | 1,950 | 2,035 | +7.39% | 1,246,200 | 3113億8796万 | +4.09% | 14.89 | 3.64 |
| 05/14 | 1,896 | 1,907 | 1,879 | 1,895 | +0.11% | 346,200 | 2899億6569万 | -2.97% | 13.86 | 3.39 |
| 05/13 | 1,930 | 1,931 | 1,889 | 1,893 | -1.56% | 358,800 | 2896億5966万 | -3.27% | 13.85 | 3.38 |
| 05/12 | 1,914 | 1,940 | 1,906 | 1,923 | -0.1% | 291,600 | 2942億5015万 | -1.89% | 14.07 | 3.44 |
| 05/11 | 1,914 | 1,931 | 1,910 | 1,925 | +0.47% | 264,200 | 2945億5618万 | -1.89% | 14.08 | 3.44 |
| 05/08 | 1,910 | 1,932 | 1,900 | 1,916 | -0.31% | 296,200 | 2931億7903万 | -2.24% | 14.02 | 3.43 |
| 05/07 | 1,941 | 1,949 | 1,909 | 1,922 | -0.26% | 370,000 | 2940億9713万 | -1.94% | 14.06 | 3.44 |
| 05/01 | 1,942 | 1,949 | 1,911 | 1,927 | -1.58% | 290,300 | 2948億6221万 | -1.78% | 14.1 | 3.45 |
| 04/30 | 1,952 | 1,988 | 1,947 | 1,958 | -0.25% | 459,300 | 2996億571万 | -0.31% | 14.33 | 3.5 |
| 04/28 | 1,950 | 1,975 | 1,941 | 1,963 | +0.15% | 435,400 | 3003億7080万 | -0.05% | 14.36 | 3.51 |
| 04/27 | 1,958 | 1,995 | 1,955 | 1,960 | +0.1% | 430,400 | 2999億1175万 | -0.1% | 14.34 | 3.5 |
| 04/24 | 1,958 | 1,966 | 1,952 | 1,958 | -0.36% | 447,400 | 2996億571万 | 0% | 14.33 | 3.5 |
| 04/23 | 1,977 | 1,990 | 1,953 | 1,965 | -0.66% | 542,300 | 3006億7683万 | +0.36% | 14.38 | 3.51 |
| 04/22 | 1,980 | 1,996 | 1,978 | 1,978 | -0.25% | 331,500 | 3026億6604万 | +0.97% | 14.47 | 3.54 |
| 04/21 | 1,985 | 1,991 | 1,971 | 1,983 | -0.05% | 276,600 | 3034億3112万 | +1.28% | 14.51 | 3.55 |
| 04/20 | 1,980 | 1,985 | 1,964 | 1,984 | +0.51% | 375,400 | 3035億8414万 | +1.43% | 14.52 | 3.55 |
| 04/17 | 1,975 | 1,981 | 1,965 | 1,974 | -0.3% | 254,200 | 3020億5397万 | +1.08% | 14.44 | 3.53 |
| 04/16 | 1,967 | 1,983 | 1,963 | 1,980 | +1.69% | 527,800 | 3029億7207万 | +1.49% | 14.49 | 3.54 |
| 04/15 | 1,938 | 1,965 | 1,938 | 1,947 | +0.83% | 391,100 | 2979億2254万 | -0.15% | 14.24 | 3.48 |
| 04/14 | 1,948 | 1,965 | 1,916 | 1,931 | -0.82% | 270,200 | 2954億7428万 | -0.92% | 14.13 | 3.45 |
| 04/13 | 1,945 | 1,964 | 1,935 | 1,947 | +0.1% | 333,200 | 2979億2254万 | -0.1% | 14.24 | 3.48 |
| 04/10 | 1,978 | 1,991 | 1,943 | 1,945 | -1.07% | 237,800 | 2976億1650万 | -0.15% | 14.23 | 3.48 |
| 04/09 | 2,002 | 2,010 | 1,960 | 1,966 | -1.8% | 379,200 | 3008億2984万 | +1.03% | 14.38 | 3.51 |
| 04/08 | 2,031 | 2,032 | 2,002 | 2,002 | +0.55% | 372,700 | 3063億3843万 | +3.04% | 14.65 | 3.58 |
| 04/07 | 2,004 | 2,027 | 1,986 | 1,991 | -0.15% | 326,000 | 3046億5525万 | +2.68% | 14.57 | 3.56 |
| 04/06 | 2,002 | 2,015 | 1,988 | 1,994 | -0.2% | 296,200 | 3051億1430万 | +3% | 14.59 | 3.56 |
| 04/03 | 1,977 | 2,000 | 1,970 | 1,998 | +1.47% | 289,700 | 3057億2636万 | +3.36% | 14.62 | 3.57 |
| 04/02 | 1,967 | 1,994 | 1,960 | 1,969 | +0.36% | 430,900 | 3012億8889万 | +2.02% | 14.41 | 3.52 |
| 04/01 | 1,916 | 1,962 | 1,907 | 1,962 | +3.81% | 576,600 | 3002億1778万 | +1.87% | 14.35 | 3.51 |
| 03/31 | 1,915 | 1,945 | 1,890 | 1,890 | -0.79% | 590,900 | 2892億61万 | -1.66% | 13.83 | 3.38 |
| 03/30 | 1,890 | 1,913 | 1,863 | 1,905 | -3.2% | 621,000 | 2914億9586万 | -0.83% | 13.94 | 3.41 |
| 03/27 | 1,992 | 2,003 | 1,965 | 1,968 | -0.3% | 583,300 | 3011億3588万 | +2.61% | 14.4 | 3.52 |
| 03/26 | 1,962 | 1,983 | 1,952 | 1,974 | +0.61% | 683,800 | 3020億5397万 | +3.24% | 14.44 | 3.53 |
| 03/25 | 1,940 | 1,968 | 1,933 | 1,962 | +2.62% | 751,800 | 3002億1778万 | +2.88% | 14.35 | 3.51 |
| 03/24 | 1,918 | 1,930 | 1,903 | 1,912 | +1.97% | 618,100 | 2925億6697万 | +0.58% | 13.99 | 3.42 |
| 03/23 | 1,940 | 1,941 | 1,875 | 1,875 | -4.34% | 1,129,400 | 2869億537万 | -1.21% | 13.72 | 3.35 |
| 03/19 | 1,977 | 1,996 | 1,960 | 1,960 | -1.16% | 644,300 | 2999億1175万 | +3.38% | 14.34 | 3.5 |
| 03/18 | 1,964 | 1,987 | 1,949 | 1,983 | +1.43% | 544,700 | 3034億3112万 | +4.87% | 14.51 | 3.55 |
| 03/17 | 1,949 | 1,960 | 1,945 | 1,955 | +1.66% | 506,500 | 2991億4667万 | +3.71% | 14.3 | 3.5 |
| 03/16 | 1,924 | 1,932 | 1,914 | 1,923 | +0.16% | 632,700 | 2942億5015万 | +2.4% | 14.07 | 3.44 |
| 03/13 | 1,915 | 1,948 | 1,912 | 1,920 | +0.26% | 685,700 | 2937億9110万 | +2.45% | 14.05 | 3.43 |
| 03/12 | 1,940 | 1,940 | 1,887 | 1,915 | -1.69% | 831,800 | 2930億2602万 | +2.52% | 14.01 | 3.42 |
| 03/11 | 1,953 | 1,953 | 1,932 | 1,948 | +0.62% | 628,100 | 2980億7555万 | +4.62% | 14.25 | 3.48 |
| 03/10 | 1,944 | 1,951 | 1,914 | 1,936 | +1.15% | 631,100 | 2962億3936万 | +4.42% | 14.16 | 3.46 |
| 03/09 | 1,895 | 1,916 | 1,882 | 1,914 | -0.78% | 461,300 | 2928億7300万 | +3.63% | 14 | 3.42 |
| 03/06 | 1,906 | 1,931 | 1,885 | 1,929 | +1.21% | 847,400 | 2951億6824万 | +4.89% | 14.11 | 3.45 |
| 03/05 | 1,916 | 1,916 | 1,893 | 1,906 | +1.01% | 554,800 | 2916億4887万 | +4.04% | 13.94 | 3.41 |
| 03/04 | 1,882 | 1,900 | 1,859 | 1,887 | -0.16% | 823,500 | 2887億4156万 | +3.28% | 13.81 | 3.37 |
| 03/03 | 1,894 | 1,920 | 1,874 | 1,890 | -1.72% | 872,800 | 2892億61万 | +3.68% | 13.83 | 3.38 |
| 03/02 | 1,900 | 1,936 | 1,889 | 1,923 | -0.16% | 507,400 | 2942億5015万 | +5.66% | 14.07 | 3.44 |
| 02/27 | 1,935 | 1,938 | 1,913 | 1,926 | +0.47% | 492,300 | 2947億920万 | +6.12% | 14.09 | 3.44 |
| 02/26 | 1,900 | 1,929 | 1,895 | 1,917 | +1.97% | 612,000 | 2933億3205万 | +6.03% | 14.03 | 3.43 |
| 02/25 | 1,862 | 1,885 | 1,852 | 1,880 | +1.08% | 706,000 | 2876億7045万 | +4.27% | 13.75 | 3.36 |
| 02/24 | 1,855 | 1,870 | 1,843 | 1,860 | +0.49% | 989,000 | 2846億1013万 | +3.33% | 13.61 | 3.33 |
| 02/20 | 1,845 | 1,862 | 1,840 | 1,851 | +0.22% | 513,300 | 2832億3298万 | +2.95% | 13.54 | 3.31 |
| 02/19 | 1,832 | 1,851 | 1,829 | 1,847 | +1.71% | 483,600 | 2826億2092万 | +2.9% | 13.51 | 3.3 |
| 02/18 | 1,829 | 1,830 | 1,811 | 1,816 | -0.77% | 407,700 | 2778億7741万 | +1.34% | 13.29 | 3.25 |
| 02/17 | 1,824 | 1,842 | 1,808 | 1,830 | +0.99% | 400,600 | 2800億1964万 | +2.23% | 13.39 | 3.27 |
| 02/16 | 1,854 | 1,860 | 1,805 | 1,812 | -1.36% | 516,800 | 2772億6535万 | +1.4% | 13.26 | 3.24 |
| 02/13 | 1,839 | 1,875 | 1,816 | 1,837 | -0.27% | 748,100 | 2810億9075万 | +2.97% | 13.44 | 3.28 |
| 02/12 | 1,839 | 1,849 | 1,818 | 1,842 | +0.16% | 487,600 | 2818億5584万 | +3.54% | 13.48 | 3.29 |
| 02/10 | 1,834 | 1,860 | 1,830 | 1,839 | +1.21% | 314,100 | 2813億9679万 | +3.61% | 13.45 | 3.29 |
| 02/09 | 1,828 | 1,832 | 1,803 | 1,817 | +1.62% | 312,300 | 2780億3043万 | +2.71% | 13.29 | 3.25 |
| 02/06 | 1,796 | 1,812 | 1,783 | 1,788 | -1.16% | 395,900 | 2735億9296万 | +1.3% | 13.08 | 3.2 |
| 02/05 | 1,800 | 1,830 | 1,788 | 1,809 | +2.2% | 477,200 | 2768億630万 | +2.67% | 13.24 | 3.23 |
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 | |
| 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 | +13.91% 2/21 | -19.83% 3/15 |
| 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 | +14.69% 11/30 | -9.34% 8/24 |
| 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 | +21.87% 4/25 | -10.61% 5/14 |
| 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 | +15.68% 5/8 | -15.79% 5/28 |
| 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 | +12.44% 2/16 | -11.51% 5/7 |
| 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 | +16.23% 7/1 | -17.81% 9/8 |
| 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 | +13.03% 6/8 | -10.59% 11/15 |
| 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 | +15.01% 5/15 | -12.28% 4/20 |
| 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 | +13.39% 11/29 | -15.96% 10/29 |
| 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 | +9.86% 4/17 | -24.79% 3/19 |
| 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 | +16.59% 8/31 | -13.93% 3/11 |
| 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 | +16.01% 6/17 | -14.83% 2/24 |
| 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 | +14.2% 5/20 | -8.05% 12/21 |
| 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 | +8.66% 12/29 | -19.81% 2/9 |
| 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 | +25.62% 5/10 | -15.56% 8/5 |
| 最新 | 2,058 2026/7/3 | 776,700 | 3149億733万 | +11.42% 1,847 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 70%（1.7倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/07/03 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
115円（2011/03/15） - 1690%（17.9倍）
2,058円（7/3）
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。
