リログループ（8876）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,974
- 始値
- 1,992
- 高値
- 2,003
- 安値
- 1,965
- 終値 -0.3%
- 1,968
- 出来高 -14.7%
- 583,300
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,938 - 株価（25日）
移動平均値 - +2.61%
1,918 - 出来高（5日）
移動平均値 - -22.57%
753,280
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,992 | 2,003 | 1,965 | 1,968 | -0.3% | 583,300 | 3011億3588万 | +2.61% | 14.17 | 3.81 |
| 03/26 | 1,962 | 1,983 | 1,952 | 1,974 | +0.61% | 683,800 | 3020億5397万 | +3.24% | 14.21 | 3.82 |
| 03/25 | 1,940 | 1,968 | 1,933 | 1,962 | +2.62% | 751,800 | 3002億1778万 | +2.88% | 14.13 | 3.8 |
| 03/24 | 1,918 | 1,930 | 1,903 | 1,912 | +1.97% | 618,100 | 2925億6697万 | +0.58% | 13.77 | 3.7 |
| 03/23 | 1,940 | 1,941 | 1,875 | 1,875 | -4.34% | 1,129,400 | 2869億537万 | -1.21% | 13.5 | 3.63 |
| 03/19 | 1,977 | 1,996 | 1,960 | 1,960 | -1.16% | 644,300 | 2999億1175万 | +3.38% | 14.11 | 3.79 |
| 03/18 | 1,964 | 1,987 | 1,949 | 1,983 | +1.43% | 544,700 | 3034億3112万 | +4.87% | 14.28 | 3.84 |
| 03/17 | 1,949 | 1,960 | 1,945 | 1,955 | +1.66% | 506,500 | 2991億4667万 | +3.71% | 14.08 | 3.78 |
| 03/16 | 1,924 | 1,932 | 1,914 | 1,923 | +0.16% | 632,700 | 2942億5015万 | +2.4% | 13.84 | 3.72 |
| 03/13 | 1,915 | 1,948 | 1,912 | 1,920 | +0.26% | 685,700 | 2937億9110万 | +2.45% | 13.82 | 3.72 |
| 03/12 | 1,940 | 1,940 | 1,887 | 1,915 | -1.69% | 831,800 | 2930億2602万 | +2.52% | 13.79 | 3.71 |
| 03/11 | 1,953 | 1,953 | 1,932 | 1,948 | +0.62% | 628,100 | 2980億7555万 | +4.62% | 14.02 | 3.77 |
| 03/10 | 1,944 | 1,951 | 1,914 | 1,936 | +1.15% | 631,100 | 2962億3936万 | +4.42% | 13.94 | 3.75 |
| 03/09 | 1,895 | 1,916 | 1,882 | 1,914 | -0.78% | 461,300 | 2928億7300万 | +3.63% | 13.78 | 3.7 |
| 03/06 | 1,906 | 1,931 | 1,885 | 1,929 | +1.21% | 847,400 | 2951億6824万 | +4.89% | 13.89 | 3.73 |
| 03/05 | 1,916 | 1,916 | 1,893 | 1,906 | +1.01% | 554,800 | 2916億4887万 | +4.04% | 13.72 | 3.69 |
| 03/04 | 1,882 | 1,900 | 1,859 | 1,887 | -0.16% | 823,500 | 2887億4156万 | +3.28% | 13.59 | 3.65 |
| 03/03 | 1,894 | 1,920 | 1,874 | 1,890 | -1.72% | 872,800 | 2892億61万 | +3.68% | 13.61 | 3.66 |
| 03/02 | 1,900 | 1,936 | 1,889 | 1,923 | -0.16% | 507,400 | 2942億5015万 | +5.66% | 13.84 | 3.72 |
| 02/27 | 1,935 | 1,938 | 1,913 | 1,926 | +0.47% | 492,300 | 2947億920万 | +6.12% | 13.87 | 3.73 |
| 02/26 | 1,900 | 1,929 | 1,895 | 1,917 | +1.97% | 612,000 | 2933億3205万 | +6.03% | 13.8 | 3.71 |
| 02/25 | 1,862 | 1,885 | 1,852 | 1,880 | +1.08% | 706,000 | 2876億7045万 | +4.27% | 13.54 | 3.64 |
| 02/24 | 1,855 | 1,870 | 1,843 | 1,860 | +0.49% | 989,000 | 2846億1013万 | +3.33% | 13.39 | 3.6 |
| 02/20 | 1,845 | 1,862 | 1,840 | 1,851 | +0.22% | 513,300 | 2832億3298万 | +2.95% | 13.33 | 3.58 |
| 02/19 | 1,832 | 1,851 | 1,829 | 1,847 | +1.71% | 483,600 | 2826億2092万 | +2.9% | 13.3 | 3.57 |
| 02/18 | 1,829 | 1,830 | 1,811 | 1,816 | -0.77% | 407,700 | 2778億7741万 | +1.34% | 13.07 | 3.51 |
| 02/17 | 1,824 | 1,842 | 1,808 | 1,830 | +0.99% | 400,600 | 2800億1964万 | +2.23% | 13.18 | 3.54 |
| 02/16 | 1,854 | 1,860 | 1,805 | 1,812 | -1.36% | 516,800 | 2772億6535万 | +1.4% | 13.05 | 3.51 |
| 02/13 | 1,839 | 1,875 | 1,816 | 1,837 | -0.27% | 748,100 | 2810億9075万 | +2.97% | 13.23 | 3.56 |
| 02/12 | 1,839 | 1,849 | 1,818 | 1,842 | +0.16% | 487,600 | 2818億5584万 | +3.54% | 13.26 | 3.56 |
| 02/10 | 1,834 | 1,860 | 1,830 | 1,839 | +1.21% | 314,100 | 2813億9679万 | +3.61% | 13.24 | 3.56 |
| 02/09 | 1,828 | 1,832 | 1,803 | 1,817 | +1.62% | 312,300 | 2780億3043万 | +2.71% | 13.08 | 3.52 |
| 02/06 | 1,796 | 1,812 | 1,783 | 1,788 | -1.16% | 395,900 | 2735億9296万 | +1.3% | 12.87 | 3.46 |
| 02/05 | 1,800 | 1,830 | 1,788 | 1,809 | +2.2% | 477,200 | 2768億630万 | +2.67% | 13.02 | 3.5 |
| 02/04 | 1,770 | 1,786 | 1,766 | 1,770 | 0% | 328,000 | 2708億3867万 | +0.63% | 12.74 | 3.43 |
| 02/03 | 1,749 | 1,777 | 1,749 | 1,770 | +1.03% | 279,700 | 2708億3867万 | +0.68% | 12.74 | 3.43 |
| 02/02 | 1,770 | 1,770 | 1,751 | 1,752 | 0% | 267,700 | 2680億8438万 | -0.28% | 12.61 | 3.39 |
| 01/30 | 1,748 | 1,762 | 1,737 | 1,752 | +0.98% | 336,300 | 2680億8438万 | -0.23% | 12.61 | 3.39 |
| 01/29 | 1,736 | 1,758 | 1,713 | 1,735 | -0.12% | 289,500 | 2654億8310万 | -1.14% | 12.49 | 3.36 |
| 01/28 | 1,772 | 1,781 | 1,737 | 1,737 | -2.36% | 497,900 | 2657億8913万 | -0.97% | 12.51 | 3.36 |
| 01/27 | 1,778 | 1,781 | 1,758 | 1,779 | -0.78% | 382,400 | 2722億1581万 | +1.43% | 12.81 | 3.44 |
| 01/26 | 1,783 | 1,800 | 1,771 | 1,793 | -0.99% | 390,600 | 2743億5804万 | +2.46% | 12.91 | 3.47 |
| 01/23 | 1,810 | 1,821 | 1,801 | 1,811 | +0.56% | 357,700 | 2771億1233万 | +3.66% | 13.04 | 3.5 |
| 01/22 | 1,770 | 1,807 | 1,770 | 1,801 | +2.1% | 338,400 | 2755億8217万 | +3.33% | 12.97 | 3.49 |
| 01/21 | 1,786 | 1,793 | 1,761 | 1,764 | -1.73% | 427,800 | 2699億2057万 | +1.44% | 12.7 | 3.41 |
| 01/20 | 1,802 | 1,807 | 1,794 | 1,795 | -0.39% | 350,600 | 2746億6407万 | +3.46% | 12.92 | 3.47 |
| 01/19 | 1,800 | 1,810 | 1,790 | 1,802 | +0.39% | 286,200 | 2757億3519万 | +4.16% | 12.97 | 3.49 |
| 01/16 | 1,784 | 1,800 | 1,774 | 1,795 | +0.06% | 403,300 | 2746億6407万 | +4.06% | 12.92 | 3.47 |
| 01/15 | 1,777 | 1,806 | 1,774 | 1,794 | +1.36% | 399,900 | 2745億1106万 | +4.24% | 12.92 | 3.47 |
| 01/14 | 1,756 | 1,796 | 1,756 | 1,770 | +0.85% | 528,800 | 2708億3867万 | +3.15% | 12.74 | 3.43 |
| 01/13 | 1,761 | 1,774 | 1,742 | 1,755 | +0.06% | 574,800 | 2685億4343万 | +2.51% | 12.64 | 3.4 |
| 01/09 | 1,735 | 1,758 | 1,731 | 1,754 | +1.33% | 436,600 | 2683億9041万 | +2.69% | 12.63 | 3.39 |
| 01/08 | 1,730 | 1,742 | 1,723 | 1,731 | +0.46% | 308,300 | 2648億7104万 | +1.47% | 12.46 | 3.35 |
| 01/07 | 1,707 | 1,734 | 1,691 | 1,723 | -0.52% | 497,200 | 2636億4691万 | +1% | 12.4 | 3.33 |
| 01/06 | 1,710 | 1,741 | 1,704 | 1,732 | +2.24% | 614,200 | 2650億2405万 | +1.58% | 12.47 | 3.35 |
| 01/05 | 1,707 | 1,717 | 1,676 | 1,694 | -1.28% | 576,000 | 2592億944万 | -0.65% | 12.2 | 3.28 |
| 2025 | ||||||||||
| 12/30 | 1,723 | 1,727 | 1,710 | 1,716 | -0.35% | 371,900 | 2625億7579万 | +0.59% | 12.35 | 3.32 |
| 12/29 | 1,734 | 1,734 | 1,716 | 1,722 | -0.92% | 389,300 | 2634億9389万 | +0.82% | 12.4 | 3.33 |
| 12/26 | 1,742 | 1,746 | 1,729 | 1,738 | -0.11% | 380,900 | 2659億4215万 | +1.76% | 12.51 | 3.36 |
| 12/25 | 1,738 | 1,742 | 1,725 | 1,740 | +0.58% | 428,100 | 2662億4818万 | +1.99% | 12.53 | 3.36 |
| 12/24 | 1,722 | 1,740 | 1,718 | 1,730 | 0% | 354,800 | 2647億1802万 | +1.47% | 12.46 | 3.35 |
| 12/23 | 1,716 | 1,738 | 1,710 | 1,730 | +0.41% | 433,700 | 2647億1802万 | +1.53% | 12.46 | 3.35 |
| 12/22 | 1,726 | 1,733 | 1,708 | 1,723 | -0.17% | 426,500 | 2636億4691万 | +1.06% | 12.4 | 3.33 |
| 12/19 | 1,725 | 1,734 | 1,719 | 1,726 | +0.06% | 879,400 | 2641億596万 | +1.11% | 12.43 | 3.34 |
| 12/18 | 1,694 | 1,733 | 1,692 | 1,725 | +1.89% | 321,200 | 2639億5294万 | +1.17% | 12.42 | 3.34 |
| 12/17 | 1,713 | 1,717 | 1,693 | 1,693 | -0.82% | 372,400 | 2590億5642万 | -0.65% | 12.19 | 3.27 |
| 12/16 | 1,697 | 1,719 | 1,695 | 1,707 | -0.81% | 438,600 | 2611億9865万 | +0.23% | 12.29 | 3.3 |
| 12/15 | 1,683 | 1,728 | 1,683 | 1,721 | +2.26% | 469,400 | 2633億4088万 | +1.18% | 12.39 | 3.33 |
| 12/12 | 1,678 | 1,684 | 1,667 | 1,683 | +1.14% | 274,100 | 2575億2626万 | -0.94% | 12.12 | 3.25 |
| 12/11 | 1,698 | 1,698 | 1,658 | 1,664 | -1.54% | 306,100 | 2546億1895万 | -1.94% | 11.98 | 3.22 |
| 12/10 | 1,680 | 1,699 | 1,676 | 1,690 | +0.84% | 279,100 | 2585億9737万 | -0.35% | 12.17 | 3.27 |
| 12/09 | 1,685 | 1,692 | 1,660 | 1,676 | -0.36% | 322,900 | 2564億5515万 | -1.06% | 12.07 | 3.24 |
| 12/08 | 1,649 | 1,686 | 1,649 | 1,682 | +0.42% | 561,600 | 2573億7324万 | -0.65% | 12.11 | 3.25 |
| 12/05 | 1,674 | 1,685 | 1,662 | 1,675 | +0.06% | 277,600 | 2563億213万 | -1.06% | 12.06 | 3.24 |
| 12/04 | 1,679 | 1,685 | 1,656 | 1,674 | +0.66% | 371,400 | 2561億4911万 | -1.06% | 12.05 | 3.24 |
| 12/03 | 1,689 | 1,691 | 1,663 | 1,663 | -2.18% | 398,700 | 2544億6594万 | -1.77% | 11.97 | 3.22 |
| 12/02 | 1,712 | 1,721 | 1,691 | 1,700 | -0.87% | 316,800 | 2601億2754万 | +0.35% | 12.24 | 3.29 |
| 12/01 | 1,699 | 1,720 | 1,692 | 1,715 | 0% | 496,900 | 2624億2278万 | +1.3% | 12.35 | 3.32 |
| 11/28 | 1,705 | 1,718 | 1,700 | 1,715 | -0.46% | 566,800 | 2624億2278万 | +1.3% | 12.35 | 3.32 |
| 11/27 | 1,727 | 1,743 | 1,712 | 1,723 | -0.4% | 551,900 | 2636億4691万 | +1.83% | 12.4 | 3.33 |
| 11/26 | 1,753 | 1,756 | 1,720 | 1,730 | -1.31% | 441,600 | 2647億1802万 | +2.37% | 12.46 | 3.35 |
| 11/25 | 1,738 | 1,762 | 1,733 | 1,753 | +1.56% | 458,700 | 2682億3739万 | +3.85% | 12.62 | 3.39 |
| 11/21 | 1,700 | 1,734 | 1,698 | 1,726 | +2.13% | 363,300 | 2641億596万 | +2.43% | 12.43 | 3.34 |
| 11/20 | 1,710 | 1,715 | 1,683 | 1,690 | -0.76% | 415,100 | 2585億9737万 | +0.42% | 12.17 | 3.27 |
| 11/19 | 1,707 | 1,726 | 1,703 | 1,703 | +0.06% | 330,300 | 2605億8658万 | +1.25% | 12.26 | 3.29 |
| 11/18 | 1,754 | 1,771 | 1,680 | 1,702 | -2.96% | 710,300 | 2604億3357万 | +1.31% | 12.25 | 3.29 |
| 11/17 | 1,757 | 1,770 | 1,718 | 1,754 | -1.35% | 925,400 | 2683億9041万 | +4.4% | 12.63 | 3.39 |
| 11/14 | 1,736 | 1,778 | 1,708 | 1,778 | +5.52% | 1,078,000 | 2720億6280万 | +5.9% | 12.8 | 3.44 |
| 11/13 | 1,689 | 1,711 | 1,678 | 1,685 | -0.24% | 446,900 | 2578億3229万 | +0.48% | 12.13 | 3.26 |
| 11/12 | 1,693 | 1,703 | 1,686 | 1,689 | +0.96% | 573,200 | 2584億4436万 | +0.66% | 12.16 | 3.27 |
| 11/11 | 1,660 | 1,678 | 1,656 | 1,673 | +0.36% | 502,100 | 2559億9610万 | -0.3% | 12.04 | 3.24 |
| 11/10 | 1,678 | 1,680 | 1,651 | 1,667 | +0.66% | 473,300 | 2550億7800万 | -0.71% | 12 | 3.22 |
| 11/07 | 1,644 | 1,660 | 1,630 | 1,656 | +0.98% | 617,800 | 2533億9482万 | -1.37% | 11.92 | 3.2 |
| 11/06 | 1,635 | 1,643 | 1,630 | 1,640 | +0.37% | 367,600 | 2509億4656万 | -2.5% | 11.81 | 3.17 |
| 11/05 | 1,652 | 1,661 | 1,617 | 1,634 | -1.09% | 394,700 | 2500億2847万 | -3.2% | 11.76 | 3.16 |
| 11/04 | 1,658 | 1,671 | 1,644 | 1,652 | -0.36% | 427,300 | 2527億8276万 | -2.54% | 11.89 | 3.19 |
| 10/31 | 1,662 | 1,672 | 1,653 | 1,658 | -0.06% | 401,900 | 2537億85万 | -2.59% | 11.94 | 3.21 |
| 10/30 | 1,651 | 1,659 | 1,636 | 1,659 | +0.12% | 2,421,200 | 2538億5387万 | -2.93% | 11.94 | 3.21 |
| 10/29 | 1,676 | 1,686 | 1,655 | 1,657 | -2.07% | 477,300 | 2535億4784万 | -3.44% | 11.93 | 3.2 |
| 10/28 | 1,698 | 1,709 | 1,677 | 1,692 | -0.59% | 465,300 | 2589億341万 | -1.69% | 12.18 | 3.27 |
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 | 1,968 2026/3/27 | 583,300 | 3011億3588万 | +2.61% 1,918 | |||
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）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
115円（2011/03/15） - 1611%（17.11倍）
1,968円（3/27）
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。
