- 9027
- 2026/10/02
- 時価
- 291億円
- PER 予
- 9.17倍
- 2010年以降
- 赤字-8.94倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.13-0.45倍
（2010-2026年） - 配当 予
- 13.54%
- ROE 予
- 12.02%
- ROA 予
- 7.29%
- 資料
- Link
- CSV,JSON
ロジネットジャパン（9027）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,250
- 始値
- 1,270
- 高値
- 1,270
- 安値
- 1,270
- 終値 +1.6%
- 1,270
- 出来高 +100%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -2.91%
1,308 - 株価（25日）
移動平均値 - +1.68%
1,249 - 出来高（5日）
移動平均値 - -73.54%
3,780
2026/04/13～2026/10/02
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 | ||||||||||
| 10/02 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 1,000 | 72億8980万 | +1.68% | 9.17 | 1.1 |
| 10/01 | 1,271 | 1,271 | 1,250 | 1,250 | -3.85% | 500 | 71億7500万 | +0.08% | 9.03 | 1.09 |
| 10/01 | 株式分割 1→4 | |||||||||
| 09/30 | 1,300 | 1,300 | 1,270 | 1,300 | -3.35% | 1,100 | 74億6200万 | +4.33% | 9.39 | 1.13 |
| 09/29 | 1,411 | 1,411 | 1,305 | 1,345 | -2% | 2,300 | 77億2030万 | +8.38% | 9.72 | 1.17 |
| 09/28 | 1,248 | 1,423 | 1,248 | 1,373 | +10.02% | 14,000 | 315億1260万 | +11.04% | 9.89 | 1.19 |
| 09/25 | 1,245 | 1,248 | 1,245 | 1,248 | +2.57% | 2,800 | 286億4260万 | +1.42% | 8.99 | 1.08 |
| 09/24 | 1,246 | 1,246 | 1,211 | 1,216 | -2.41% | 11,200 | 279億2510万 | -1.04% | 8.77 | 1.05 |
| 09/18 | 1,213 | 1,246 | 1,213 | 1,246 | +1.84% | 1,600 | 286億1390万 | +1.49% | 8.98 | 1.08 |
| 09/17 | 1,249 | 1,249 | 1,224 | 1,224 | -2% | 1,600 | 280億9730万 | -0.1% | 8.82 | 1.06 |
| 09/16 | 1,211 | 1,249 | 1,205 | 1,249 | +3.1% | 8,000 | 286億7130万 | +2.11% | 9 | 1.08 |
| 09/15 | 1,176 | 1,211 | 1,176 | 1,211 | +4.42% | 1,200 | 278億1030万 | -0.72% | 8.73 | 1.05 |
| 09/14 | 1,190 | 1,190 | 1,156 | 1,160 | -3.53% | 3,200 | 266億3360万 | -4.84% | 8.36 | 1 |
| 09/11 | 1,203 | 1,203 | 1,203 | 1,203 | -1.33% | 800 | 276億940万 | -1.76% | 8.67 | 1.04 |
| 09/10 | 1,221 | 1,221 | 1,219 | 1,219 | 0% | 6,000 | 279億8250万 | -0.67% | 8.78 | 1.06 |
| 09/09 | 1,204 | 1,219 | 1,200 | 1,219 | -0.61% | 2,800 | 279億8250万 | -1.08% | 8.78 | 1.06 |
| 09/07 | 1,191 | 1,226 | 1,191 | 1,226 | +0.1% | 2,400 | 281億5470万 | -0.79% | 8.84 | 1.06 |
| 09/03 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | 281億2600万 | -1.21% | 8.83 | 1.06 |
| 09/01 | 1,225 | 1,225 | 1,225 | 1,225 | -0.41% | 400 | 281億2600万 | -1.53% | 8.83 | 1.06 |
| 08/31 | 1,226 | 1,230 | 1,225 | 1,230 | -5.38% | 3,200 | 282億4080万 | -1.44% | 8.87 | 1.07 |
| 08/28 | 1,300 | 1,300 | 1,300 | 1,300 | -0.19% | 400 | 298億4800万 | +4.08% | 9.37 | 1.13 |
| 08/27 | 1,303 | 1,303 | 1,303 | 1,303 | +0.39% | 6,000 | 299億540万 | +4.7% | 9.39 | 1.13 |
| 08/26 | 1,258 | 1,298 | 1,258 | 1,298 | +6.24% | 2,400 | 297億9060万 | +4.81% | 9.35 | 1.12 |
| 08/25 | 1,221 | 1,221 | 1,221 | 1,221 | +0.1% | 2,000 | 280億3990万 | -0.95% | 8.8 | 1.06 |
| 08/24 | 1,263 | 1,275 | 1,220 | 1,220 | -2.79% | 5,200 | 280億1120万 | -0.81% | 8.79 | 1.06 |
| 08/21 | 1,255 | 1,275 | 1,255 | 1,255 | +0.4% | 6,800 | 288億1480万 | +2.2% | 9.05 | 1.09 |
| 08/20 | 1,185 | 1,250 | 1,185 | 1,250 | +5.49% | 3,600 | 287億 | +2.29% | 9.01 | 1.08 |
| 08/19 | 1,185 | 1,185 | 1,185 | 1,185 | -0.11% | 800 | 272億760万 | -2.63% | 8.54 | 1.03 |
| 08/17 | 1,201 | 1,201 | 1,151 | 1,186 | -1.25% | 4,800 | 272億3630万 | -2.29% | 8.55 | 1.03 |
| 08/14 | 1,245 | 1,245 | 1,185 | 1,201 | -2.93% | 5,200 | 275億8070万 | -0.89% | 8.66 | 1.04 |
| 08/13 | 1,238 | 1,238 | 1,238 | 1,238 | +2.7% | 400 | 284億1300万 | +2.27% | 8.92 | 1.07 |
| 08/12 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 2,000 | 276億6680万 | -0.08% | 8.69 | 1.04 |
| 08/10 | 1,188 | 1,200 | 1,188 | 1,200 | +1.69% | 800 | 275億5200万 | -0.17% | 8.65 | 1.04 |
| 08/07 | 1,180 | 1,180 | 1,180 | 1,180 | +0.64% | 400 | 270億9280万 | -1.42% | 8.51 | 1.02 |
| 08/06 | 1,175 | 1,175 | 1,173 | 1,173 | 0% | 1,200 | 269億2060万 | -1.64% | 8.45 | 1.02 |
| 08/04 | 1,173 | 1,173 | 1,173 | 1,173 | -1.47% | 400 | 269億2060万 | -1.14% | 8.45 | 1.02 |
| 08/03 | 1,225 | 1,225 | 1,190 | 1,190 | -6.67% | 2,400 | 273億2240万 | +0.85% | 8.58 | 1.03 |
| 07/30 | 1,278 | 1,278 | 1,275 | 1,275 | -0.39% | 1,200 | 292億7400万 | +8.7% | 9.19 | 1.1 |
| 07/29 | 1,280 | 1,280 | 1,280 | 1,280 | -4.12% | 400 | 293億8880万 | +10.15% | 9.23 | 1.11 |
| 07/28 | 1,335 | 1,335 | 1,335 | 1,335 | +0.38% | 5,600 | 306億5160万 | +15.99% | 9.62 | 1.16 |
| 07/27 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 16,000 | 305億3680万 | +16.87% | 9.59 | 1.15 |
| 07/24 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 800 | 305億3680万 | +18.22% | 9.59 | 1.15 |
| 07/23 | 1,330 | 1,375 | 1,330 | 1,330 | +0.57% | 32,000 | 305億3680万 | +19.6% | 9.59 | 1.15 |
| 07/22 | 1,255 | 1,323 | 1,255 | 1,323 | +6.01% | 5,600 | 303億6460万 | +20.23% | 9.53 | 1.15 |
| 07/21 | 1,181 | 1,248 | 1,181 | 1,248 | +6.74% | 3,600 | 286億4260万 | +14.77% | 8.99 | 1.08 |
| 07/16 | 1,170 | 1,170 | 1,169 | 1,169 | +1.41% | 800 | 268億3450万 | +8.52% | 8.42 | 1.01 |
| 07/15 | 1,180 | 1,180 | 1,153 | 1,153 | -2.33% | 1,600 | 264億6140万 | +7.61% | 8.31 | 1 |
| 07/14 | 1,168 | 1,180 | 1,168 | 1,180 | +2.16% | 1,600 | 270億9280万 | +10.8% | 8.51 | 1.02 |
| 07/13 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 4,400 | 265億1880万 | +9.17% | 8.33 | 1 |
| 07/10 | 1,148 | 1,150 | 1,148 | 1,150 | +2.22% | 800 | 264億400万 | +9.32% | 8.29 | 1 |
| 07/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 800 | 258億3000万 | +7.45% | 8.11 | 0.97 |
| 07/08 | 1,125 | 1,125 | 1,125 | 1,125 | +1.81% | 400 | 258億3000万 | +7.97% | 8.11 | 0.97 |
| 07/06 | 1,140 | 1,140 | 1,105 | 1,105 | -1.56% | 1,200 | 253億7080万 | +6.45% | 7.96 | 0.96 |
| 07/03 | 1,068 | 1,123 | 1,068 | 1,123 | -2.81% | 1,600 | 257億7260万 | +8.45% | 8.09 | 0.97 |
| 07/02 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 16,400 | 265億1880万 | +12.14% | 8.33 | 1 |
| 07/01 | 1,108 | 1,150 | 1,108 | 1,150 | +3.84% | 4,400 | 264億400万 | +12.2% | 8.29 | 1 |
| 06/30 | 1,083 | 1,125 | 1,083 | 1,108 | +3.02% | 6,400 | 254億2820万 | +8.68% | 7.98 | 0.96 |
| 06/29 | 1,055 | 1,075 | 1,055 | 1,075 | +2.38% | 3,200 | 246億8200万 | +5.91% | 7.75 | 0.93 |
| 06/26 | 1,033 | 1,050 | 1,033 | 1,050 | +2.69% | 800 | 241億800万 | +3.65% | 7.57 | 0.91 |
| 06/22 | 1,016 | 1,023 | 1,016 | 1,023 | +0.62% | 11,200 | 234億7660万 | +1.04% | 7.37 | 0.89 |
| 06/19 | 1,006 | 1,016 | 1,006 | 1,016 | 0% | 6,800 | 233億3310万 | +0.42% | 7.33 | 0.88 |
| 06/18 | 1,014 | 1,016 | 1,014 | 1,016 | +1.37% | 1,600 | 233億3310万 | +0.42% | 7.33 | 0.88 |
| 06/17 | 1,011 | 1,011 | 1,003 | 1,003 | -0.99% | 3,200 | 230億1740万 | -0.94% | 7.23 | 0.87 |
| 06/15 | 1,009 | 1,013 | 1,009 | 1,013 | +0.62% | 1,600 | 232億4700万 | +0.15% | 7.3 | 0.88 |
| 06/12 | 1,021 | 1,021 | 1,004 | 1,006 | +0.25% | 2,400 | 231億350万 | -0.27% | 7.25 | 0.87 |
| 06/11 | 1,004 | 1,004 | 1,004 | 1,004 | -0.5% | 800 | 230億4610万 | -0.32% | 7.24 | 0.87 |
| 06/10 | 1,010 | 1,010 | 1,009 | 1,009 | -0.12% | 13,600 | 231億6090万 | +0.27% | 7.27 | 0.87 |
| 06/09 | 1,010 | 1,011 | 1,010 | 1,010 | +0.25% | 1,200 | 231億8960万 | +0.6% | 7.28 | 0.87 |
| 06/08 | 1,010 | 1,013 | 1,008 | 1,008 | 0% | 1,600 | 231億3220万 | +0.55% | 7.26 | 0.87 |
| 06/05 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 2,000 | 231億3220万 | +0.75% | 7.26 | 0.87 |
| 06/03 | 1,000 | 1,008 | 1,000 | 1,008 | +0.75% | 1,200 | 231億3220万 | +0.85% | 7.26 | 0.87 |
| 06/02 | 1,011 | 1,011 | 1,000 | 1,000 | -0.87% | 7,200 | 229億6000万 | +0.3% | 7.21 | 0.87 |
| 06/01 | 1,020 | 1,020 | 1,009 | 1,009 | 0% | 2,800 | 231億6090万 | +1.28% | 7.27 | 0.87 |
| 05/29 | 1,009 | 1,009 | 1,009 | 1,009 | -0.12% | 400 | 231億6090万 | +1.38% | 7.27 | 0.87 |
| 05/28 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 800 | 231億8960万 | +1.61% | 7.28 | 0.87 |
| 05/27 | 1,021 | 1,021 | 1,020 | 1,020 | -0.12% | 1,200 | 234億1920万 | +2.72% | 7.35 | 0.88 |
| 05/26 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 8,400 | 234億4790万 | +3.05% | 7.36 | 0.88 |
| 05/25 | 1,008 | 1,021 | 1,008 | 1,021 | +1.36% | 800 | 234億4790万 | +3.16% | 7.36 | 0.88 |
| 05/22 | 1,006 | 1,008 | 1,005 | 1,008 | -0.49% | 2,000 | 231億3220万 | +1.87% | 7.26 | 0.87 |
| 05/21 | 1,005 | 1,013 | 1,005 | 1,013 | 0% | 800 | 232億4700万 | +2.48% | 7.3 | 0.88 |
| 05/20 | 1,013 | 1,013 | 1,004 | 1,013 | +0.25% | 11,200 | 232億4700万 | +2.69% | 7.3 | 0.88 |
| 05/19 | 1,018 | 1,018 | 1,010 | 1,010 | -0.74% | 5,200 | 231億8960万 | +2.64% | 7.28 | 0.87 |
| 05/18 | 1,019 | 1,024 | 1,018 | 1,018 | -0.12% | 1,200 | 233億6180万 | +3.51% | 7.33 | 0.88 |
| 05/15 | 1,016 | 1,024 | 1,016 | 1,019 | -0.49% | 1,600 | 233億9050万 | +3.74% | 7.34 | 0.88 |
| 05/14 | 1,024 | 1,024 | 1,024 | 1,024 | +0.61% | 400 | 235億530万 | +4.46% | 7.38 | 0.89 |
| 05/13 | 1,025 | 1,025 | 1,013 | 1,018 | -0.73% | 4,800 | 233億6180万 | +4.04% | 7.33 | 0.88 |
| 05/12 | 979 | 1,063 | 978 | 1,025 | +5.26% | 20,400 | 235億3400万 | +5.13% | 7.39 | 0.89 |
| 05/11 | 961 | 974 | 961 | 974 | +1.43% | 3,600 | 223億5730万 | -0.03% | 7.02 | 0.84 |
| 05/08 | 966 | 966 | 960 | 960 | -1.29% | 6,000 | 220億4160万 | -1.54% | 6.92 | 0.83 |
| 05/07 | 975 | 975 | 973 | 973 | +1.04% | 800 | 223億2860万 | -0.36% | 7.01 | 0.84 |
| 05/01 | 959 | 973 | 959 | 963 | +0.92% | 2,800 | 220億9900万 | -1.48% | 6.94 | 0.83 |
| 04/30 | 950 | 954 | 950 | 954 | -1.17% | 4,000 | 218億9810万 | -2.48% | 6.87 | 0.83 |
| 04/28 | 965 | 965 | 965 | 965 | 0% | 400 | 221億5640万 | -1.53% | 6.96 | 0.84 |
| 04/27 | 971 | 973 | 965 | 965 | -0.64% | 19,200 | 221億5640万 | -1.73% | 6.96 | 0.84 |
| 04/23 | 974 | 974 | 964 | 971 | -0.38% | 4,400 | 222億9990万 | -1.2% | 7 | 0.84 |
| 04/22 | 978 | 978 | 975 | 975 | -0.26% | 1,600 | 223億8600万 | -1.02% | 7.03 | 0.84 |
| 04/20 | 980 | 988 | 978 | 978 | -0.26% | 15,200 | 224億4340万 | -0.86% | 7.05 | 0.85 |
| 04/17 | 978 | 980 | 978 | 980 | +0.26% | 800 | 225億80万 | -0.71% | 7.06 | 0.85 |
| 04/16 | 978 | 978 | 978 | 978 | -0.89% | 400 | 224億4340万 | -1.06% | 7.05 | 0.85 |
| 04/15 | 978 | 986 | 971 | 986 | +0.9% | 3,600 | 226億4430万 | -0.28% | 7.11 | 0.85 |
| 04/13 | 978 | 978 | 978 | 978 | -0.89% | 400 | 224億4340万 | -1.26% | 7.05 | 0.85 |
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 | |
| 2007年 3月期 | 249 498 2/2 | 171 341 6/13 341 5/22 | 58,000 29,000 10/26 | - | - | +24.14% 8/2 | -9.28% 4/19 |
| 2008年 3月期 | 250 500 7/26 500 7/20 他3件 | 203 405 11/27 | 16,000 8,000 7/13 | - | - | +9.32% 3/4 | -19.05% 7/29 |
| 2009年 3月期 | 240 480 4/3 | 85 170 12/11 | 40,000 20,000 12/11 | - | - | +50.44% 5/27 | -41.48% 12/11 |
| 2010年 3月期 | 215 430 7/22 | 130 260 4/16 | 36,000 18,000 7/13 | - | - | +14.54% 7/13 | -8.13% 11/26 |
| 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 | +27.81% 4/1 | -19.89% 1/27 |
| 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 | +10.05% 7/15 | -21.09% 5/14 |
| 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 | +6.65% 7/11 | -11.39% 7/26 |
| 2014年 3月期 | 196 391 7/24 391 7/17 | 139 277 6/4 277 5/31 | 24,000 12,000 6/10 | 54億8221万 | 38億8381万 | +26.65% 7/16 | -10.33% 11/18 |
| 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 | +13.31% 7/28 | -4.47% 2/13 |
| 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 | +12.81% 7/13 | -5.24% 1/21 |
| 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 | +70.34% 5/10 | -8.3% 1/11 |
| 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 | +51.98% 5/22 | -17.04% 6/19 |
| 2019年 3月期 | 538 2,150 5/10 | 356 1,425 12/25 | 64,400 16,100 12/25 | 150億7296万 | 99億9022万 | +8.19% 5/11 | -12.82% 12/25 |
| 2020年 3月期 | 915 3,660 1/21 | 401 1,605 4/24 1,605 4/10 | 31,200 7,800 10/23 | 256億5909万 | 112億5214万 | +39.22% 4/24 | -17% 2/28 |
| 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 | +12.67% 2/8 | -17.73% 5/18 |
| 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 | +9.89% 5/26 | -7.1% 3/16 |
| 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 | +12.06% 8/1 | -6.56% 4/4 |
| 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 | +2.53% 2/8 | -4.49% 8/21 |
| 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 | +9.36% 3/25 | -9.92% 4/7 |
| 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 | +12.48% 7/25 | -5.68% 3/30 |
| 最新 | 1,270 2026/10/2 | 1,000 | 291億5920万 | +1.68% 1,249 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/27
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/28
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/29
- -30%（0.7倍）
- 2013/12/26 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/26 vs 2013/12/26
- 13%（1.13倍）
- 2015/12/28 vs 2014/12/26
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/28
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/29
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/10/02 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
85円（2008/12/11） - 1394%（14.94倍）
1,270円（10/2）
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。
