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
10/23	1,345	1,350	1,336	1,350	0%	500	-	+5.14%	-	-
10/22	1,380	1,380	1,350	1,350	-2.1%	2,500	-	+5.72%	-	-
10/21	1,362	1,379	1,362	1,379	+2.15%	400	-	+8.5%	-	-
10/20	1,380	1,380	1,350	1,350	-2.17%	8,400	-	+6.8%	-	-
10/19	1,310	1,380	1,310	1,380	+6.15%	1,300	-	+9.61%	-	-
10/16	1,300	1,300	1,300	1,300	+3.92%	600	-	+3.75%	-	-
10/15	1,286	1,286	1,250	1,251	-0.4%	900	-	+0.08%	-	-
10/14	1,280	1,280	1,256	1,256	-1.1%	4,500	-	+0.56%	-	-
10/13	1,256	1,270	1,256	1,270	+2.01%	2,400	-	+1.76%	-	-
10/09	1,239	1,245	1,200	1,245	-1.89%	1,900	-	-0.32%	-	-
10/08	1,238	1,269	1,238	1,269	+3%	1,100	-	+1.44%	-	-
10/07	1,258	1,258	1,226	1,232	-2.99%	1,800	-	-1.6%	-	-
10/06	1,270	1,270	1,256	1,270	0%	1,100	-	+1.44%	-	-
10/05	1,252	1,270	1,252	1,270	0%	800	-	+1.6%	-	-
10/02	1,270	1,270	1,270	1,270	+1.6%	1,000	-	+1.68%	-	-
10/01	1,271	1,271	1,250	1,250	-3.85%	500	-	+0.08%	-	-
10/01	株式分割 1→4
09/30	1,300	1,300	1,270	1,300	-3.35%	1,100	-	+4.33%	-	-
09/29	1,411	1,411	1,305	1,345	-2%	2,300	-	+8.38%	-	-
09/28	1,248	1,423	1,248	1,373	+10.02%	14,000	-	+11.04%	-	-
09/25	1,245	1,248	1,245	1,248	+2.57%	2,800	-	+1.42%	-	-
09/24	1,246	1,246	1,211	1,216	-2.41%	11,200	-	-1.04%	-	-
09/18	1,213	1,246	1,213	1,246	+1.84%	1,600	-	+1.49%	-	-
09/17	1,249	1,249	1,224	1,224	-2%	1,600	-	-0.1%	-	-
09/16	1,211	1,249	1,205	1,249	+3.1%	8,000	-	+2.11%	-	-
09/15	1,176	1,211	1,176	1,211	+4.42%	1,200	-	-0.72%	-	-
09/14	1,190	1,190	1,156	1,160	-3.53%	3,200	-	-4.84%	-	-
09/11	1,203	1,203	1,203	1,203	-1.33%	800	-	-1.76%	-	-
09/10	1,221	1,221	1,219	1,219	0%	6,000	-	-0.67%	-	-
09/09	1,204	1,219	1,200	1,219	-0.61%	2,800	-	-1.08%	-	-
09/07	1,191	1,226	1,191	1,226	+0.1%	2,400	-	-0.79%	-	-
09/03	1,225	1,225	1,225	1,225	0%	400	-	-1.21%	-	-
09/01	1,225	1,225	1,225	1,225	-0.41%	400	-	-1.53%	-	-
08/31	1,226	1,230	1,225	1,230	-5.38%	3,200	-	-1.44%	-	-
08/28	1,300	1,300	1,300	1,300	-0.19%	400	-	+4.08%	-	-
08/27	1,303	1,303	1,303	1,303	+0.39%	6,000	-	+4.7%	-	-
08/26	1,258	1,298	1,258	1,298	+6.24%	2,400	-	+4.81%	-	-
08/25	1,221	1,221	1,221	1,221	+0.1%	2,000	-	-0.95%	-	-
08/24	1,263	1,275	1,220	1,220	-2.79%	5,200	-	-0.81%	-	-
08/21	1,255	1,275	1,255	1,255	+0.4%	6,800	-	+2.2%	-	-
08/20	1,185	1,250	1,185	1,250	+5.49%	3,600	-	+2.29%	-	-
08/19	1,185	1,185	1,185	1,185	-0.11%	800	-	-2.63%	-	-
08/17	1,201	1,201	1,151	1,186	-1.25%	4,800	-	-2.29%	-	-
08/14	1,245	1,245	1,185	1,201	-2.93%	5,200	-	-0.89%	-	-
08/13	1,238	1,238	1,238	1,238	+2.7%	400	-	+2.27%	-	-
08/12	1,205	1,205	1,205	1,205	+0.42%	2,000	-	-0.08%	-	-
08/10	1,188	1,200	1,188	1,200	+1.69%	800	-	-0.17%	-	-
08/07	1,180	1,180	1,180	1,180	+0.64%	400	-	-1.42%	-	-
08/06	1,175	1,175	1,173	1,173	0%	1,200	-	-1.64%	-	-
08/04	1,173	1,173	1,173	1,173	-1.47%	400	-	-1.14%	-	-
08/03	1,225	1,225	1,190	1,190	-6.67%	2,400	-	+0.85%	-	-
07/30	1,278	1,278	1,275	1,275	-0.39%	1,200	-	+8.7%	-	-
07/29	1,280	1,280	1,280	1,280	-4.12%	400	-	+10.15%	-	-
07/28	1,335	1,335	1,335	1,335	+0.38%	5,600	-	+15.99%	-	-
07/27	1,330	1,330	1,330	1,330	0%	16,000	-	+16.87%	-	-
07/24	1,330	1,330	1,330	1,330	0%	800	-	+18.22%	-	-
07/23	1,330	1,375	1,330	1,330	+0.57%	32,000	-	+19.6%	-	-
07/22	1,255	1,323	1,255	1,323	+6.01%	5,600	-	+20.23%	-	-
07/21	1,181	1,248	1,181	1,248	+6.74%	3,600	-	+14.77%	-	-
07/16	1,170	1,170	1,169	1,169	+1.41%	800	-	+8.52%	-	-
07/15	1,180	1,180	1,153	1,153	-2.33%	1,600	-	+7.61%	-	-
07/14	1,168	1,180	1,168	1,180	+2.16%	1,600	-	+10.8%	-	-
07/13	1,155	1,155	1,155	1,155	+0.43%	4,400	-	+9.17%	-	-
07/10	1,148	1,150	1,148	1,150	+2.22%	800	-	+9.32%	-	-
07/09	1,125	1,125	1,125	1,125	0%	800	-	+7.45%	-	-
07/08	1,125	1,125	1,125	1,125	+1.81%	400	-	+7.97%	-	-
07/06	1,140	1,140	1,105	1,105	-1.56%	1,200	-	+6.45%	-	-
07/03	1,068	1,123	1,068	1,123	-2.81%	1,600	-	+8.45%	-	-
07/02	1,155	1,155	1,155	1,155	+0.43%	16,400	-	+12.14%	-	-
07/01	1,108	1,150	1,108	1,150	+3.84%	4,400	-	+12.2%	-	-
06/30	1,083	1,125	1,083	1,108	+3.02%	6,400	-	+8.68%	-	-
06/29	1,055	1,075	1,055	1,075	+2.38%	3,200	-	+5.91%	-	-
06/26	1,033	1,050	1,033	1,050	+2.69%	800	-	+3.65%	-	-
06/22	1,016	1,023	1,016	1,023	+0.62%	11,200	-	+1.04%	-	-
06/19	1,006	1,016	1,006	1,016	0%	6,800	-	+0.42%	-	-
06/18	1,014	1,016	1,014	1,016	+1.37%	1,600	-	+0.42%	-	-
06/17	1,011	1,011	1,003	1,003	-0.99%	3,200	-	-0.94%	-	-
06/15	1,009	1,013	1,009	1,013	+0.62%	1,600	-	+0.15%	-	-
06/12	1,021	1,021	1,004	1,006	+0.25%	2,400	-	-0.27%	-	-
06/11	1,004	1,004	1,004	1,004	-0.5%	800	-	-0.32%	-	-
06/10	1,010	1,010	1,009	1,009	-0.12%	13,600	-	+0.27%	-	-
06/09	1,010	1,011	1,010	1,010	+0.25%	1,200	-	+0.6%	-	-
06/08	1,010	1,013	1,008	1,008	0%	1,600	-	+0.55%	-	-
06/05	1,008	1,008	1,008	1,008	0%	2,000	-	+0.75%	-	-
06/03	1,000	1,008	1,000	1,008	+0.75%	1,200	-	+0.85%	-	-
06/02	1,011	1,011	1,000	1,000	-0.87%	7,200	-	+0.3%	-	-
06/01	1,020	1,020	1,009	1,009	0%	2,800	-	+1.28%	-	-
05/29	1,009	1,009	1,009	1,009	-0.12%	400	-	+1.38%	-	-
05/28	1,020	1,020	1,010	1,010	-0.98%	800	-	+1.61%	-	-
05/27	1,021	1,021	1,020	1,020	-0.12%	1,200	-	+2.72%	-	-
05/26	1,021	1,021	1,021	1,021	0%	8,400	-	+3.05%	-	-
05/25	1,008	1,021	1,008	1,021	+1.36%	800	-	+3.16%	-	-
05/22	1,006	1,008	1,005	1,008	-0.49%	2,000	-	+1.87%	-	-
05/21	1,005	1,013	1,005	1,013	0%	800	-	+2.48%	-	-
05/20	1,013	1,013	1,004	1,013	+0.25%	11,200	-	+2.69%	-	-
05/19	1,018	1,018	1,010	1,010	-0.74%	5,200	-	+2.64%	-	-
05/18	1,019	1,024	1,018	1,018	-0.12%	1,200	-	+3.51%	-	-
05/15	1,016	1,024	1,016	1,019	-0.49%	1,600	-	+3.74%	-	-
05/14	1,024	1,024	1,024	1,024	+0.61%	400	-	+4.46%	-	-
05/13	1,025	1,025	1,013	1,018	-0.73%	4,800	-	+4.04%	-	-
05/12	979	1,063	978	1,025	+5.26%	20,400	-	+5.13%	-	-

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
2010年 3月期	215 430 7/22	130 260 4/16	36,000 18,000 7/13	-	-	51億5972万 3/24
2011年 3月期	220 440 9/2	144 287 1/31 287 1/28 他2件	38,000 19,000 7/13	61億6924万	40億2402万	54億9623万 3/29
2012年 3月期	227 454 7/13	166 332 4/8	20,000 10,000 7/12	63億6553万	46億5497万	51億4526万 3/27
2013年 3月期	195 389 4/10	140 280 3/28 280 8/20 他3件	40,000 20,000 2/8 20,000 7/11	54億5416万	39億2588万	34億2077万 3/28
2014年 3月期	196 390 8/12 390 7/26 他3件	139 277 6/4 277 5/31	24,000 12,000 6/10	54億8221万	38億8381万	39億846万 3/31
2015年 3月期	215 430 6/13	164 328 4/28	30,000 15,000 12/8	60億2918万	45億9900万	46億4043万 3/26
2016年 3月期	225 450 3/24 450 3/23 他3件	182 364 6/16	28,000 14,000 7/14	63億961万	51億377万	53億7185万 3/29
2017年 3月期	288 575 3/28	211 421 4/12	28,000 14,000 7/12	80億6228万	59億299万	67億8755万 3/31
2018年 3月期	754 1,508 5/23 1,508 5/22	268 536 4/7	128,000 64,000 4/25	211億4421万	75億1545万	115億6647万 3/30
2019年 3月期	538 2,150 5/10	356 1,427 12/26 1,425 12/25	64,400 16,100 12/25	150億7296万	100億424万	98億5820万 3/29
2020年 3月期	915 3,660 1/21	401 1,606 4/25 1,605 4/24 他2件	31,200 7,800 10/23	256億5909万	112億5915万	153億7046万 3/30
2021年 3月期	1,000 4,000 4/24	627 2,509 4/2	50,000 12,500 5/12	280億4272万	175億8979万	182億5189万 3/31
2022年 3月期	904 3,615 5/26	734 2,936 3/31	26,800 6,700 6/22	253億4361万	205億8335万	168億9325万 3/31
2023年 3月期	900 3,600 2/24	725 2,901 4/5	30,400 7,600 7/25	252億3845万	203億3798万	189億8719万 3/31
2024年 3月期	833 3,330 4/17 3,330 4/14 他2件	733 2,930 10/5	83,600 20,900 3/21	233億4556万	205億4129万	162億5549万 3/29
2025年 3月期	863 3,450 3/27 3,450 3/26 他2件	663 2,652 8/5	63,200 15,800 7/22	198億300万	152億2248万	166億8978万 3/31
2026年 3月期	1,128 4,510 2/25	680 2,720 4/7	43,200 10,800 4/4	258億8740万	156億1280万	193億2654万 3/31
最新	1,350 2026/10/23		500	309億9600万

ロジネットジャパン（9027）の時価総額の推移

2026/05/12～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート