- 9027
- 2026/10/23
- 時価
- 309億円
- PER 予
- 9.75倍
- 2010年以降
- 赤字-35.75倍
（2010-2026年） - PBR
- 1.17倍
- 2010年以降
- 0.53-1.81倍
（2010-2026年） - 配当 予
- 8.02%
- 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
10/23
- 前日 (10/22)
- 1,350
- 始値
- 1,345
- 高値
- 1,350
- 安値
- 1,336
- 終値 ±0%
- 1,350
- 出来高 -80%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,362 - 株価（25日）
移動平均値 - +5.14%
1,284 - 出来高（5日）
移動平均値 - -80.92%
2,620
2026/05/12～2026/10/23
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 | ||||||||||
| 10/23 | 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 | 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 | 1,350 2026/10/23 | 500 | 309億9600万 | +5.14% 1,284 | |||
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）
- 2026/10/23 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
85円（2008/12/11） - 1488%（15.88倍）
1,350円（10/23）
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。
