日本ロジテム（9060）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,200
- 始値
- 4,195
- 高値
- 4,210
- 安値
- 4,175
- 終値 -0.6%
- 4,175
- 出来高 +100%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -1.07%
4,220 - 株価（25日）
移動平均値 - -1.81%
4,252 - 出来高（5日）
移動平均値 - +37.93%
1,160
2026/03/06～2026/08/14
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 | ||||||||||
| 08/14 | 4,195 | 4,210 | 4,175 | 4,175 | -0.6% | 1,600 | 57億7531万 | -1.81% | 8.08 | 0.34 |
| 08/13 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 800 | 58億990万 | -1.39% | 8.12 | 0.34 |
| 08/12 | 4,215 | 4,215 | 4,185 | 4,200 | -1.98% | 2,400 | 58億990万 | -1.48% | 8.12 | 0.34 |
| 08/10 | 4,215 | 4,285 | 4,215 | 4,285 | +1.06% | 500 | 59億2748万 | +0.42% | 8.29 | 0.35 |
| 08/07 | 4,245 | 4,250 | 4,240 | 4,240 | 0% | 500 | 58億6523万 | -0.66% | 8.2 | 0.34 |
| 08/06 | 4,240 | 4,240 | 4,240 | 4,240 | +0.12% | 300 | 58億6523万 | -0.7% | 8.2 | 0.34 |
| 08/05 | 4,235 | 4,235 | 4,235 | 4,235 | 0% | 300 | 58億5831万 | -0.84% | 8.19 | 0.34 |
| 08/04 | 4,185 | 4,235 | 4,185 | 4,235 | +0.24% | 600 | 58億5831万 | -0.87% | 8.19 | 0.34 |
| 08/03 | 4,225 | 4,225 | 4,220 | 4,225 | 0% | 300 | 58億4448万 | -1.08% | 8.17 | 0.34 |
| 07/29 | 4,225 | 4,225 | 4,225 | 4,225 | +0.84% | 300 | 58億4448万 | -1.1% | 8.17 | 0.34 |
| 07/28 | 4,195 | 4,210 | 4,190 | 4,190 | 0% | 1,000 | 57億9606万 | -1.9% | 8.11 | 0.34 |
| 07/27 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 100 | 57億9606万 | -1.92% | 8.11 | 0.34 |
| 07/24 | 4,190 | 4,190 | 4,190 | 4,190 | -0.48% | 200 | 57億9606万 | -1.92% | 8.11 | 0.34 |
| 07/23 | 4,230 | 4,230 | 4,210 | 4,210 | +0.6% | 1,200 | 58億2373万 | -1.47% | 8.14 | 0.34 |
| 07/22 | 4,200 | 4,200 | 4,185 | 4,185 | +0.12% | 600 | 57億8915万 | -1.99% | 8.1 | 0.34 |
| 07/21 | 4,175 | 4,180 | 4,175 | 4,180 | +0.48% | 1,500 | 57億8223万 | -2.04% | 8.09 | 0.34 |
| 07/17 | 4,190 | 4,250 | 4,110 | 4,160 | -0.48% | 21,500 | 57億5456万 | -2.46% | 8.05 | 0.34 |
| 07/16 | 4,460 | 4,460 | 4,180 | 4,180 | -6.28% | 12,200 | 57億8223万 | -2.02% | 8.09 | 0.34 |
| 07/15 | 4,475 | 4,475 | 4,430 | 4,460 | +1.25% | 700 | 61億6956万 | +4.67% | 8.63 | 0.36 |
| 07/14 | 4,405 | 4,405 | 4,405 | 4,405 | +0.46% | 200 | 60億9348万 | +3.7% | 8.52 | 0.36 |
| 07/13 | 4,400 | 4,415 | 4,385 | 4,385 | +0.57% | 1,000 | 60億6581万 | +3.47% | 8.48 | 0.36 |
| 07/10 | 4,240 | 4,360 | 4,240 | 4,360 | +1.16% | 300 | 60億3123万 | +3.17% | 8.43 | 0.35 |
| 07/07 | 4,350 | 4,350 | 4,310 | 4,310 | -0.81% | 700 | 59億6206万 | +2.25% | 8.34 | 0.35 |
| 07/06 | 4,300 | 4,355 | 4,300 | 4,345 | +1.28% | 900 | 60億1048万 | +3.33% | 8.4 | 0.35 |
| 07/03 | 4,285 | 4,290 | 4,285 | 4,290 | -1.27% | 300 | 59億3439万 | +2.22% | 8.3 | 0.35 |
| 07/02 | 4,345 | 4,345 | 4,345 | 4,345 | +1.05% | 100 | 60億1048万 | +3.67% | 8.4 | 0.35 |
| 06/30 | 4,300 | 4,300 | 4,280 | 4,300 | -0.35% | 1,200 | 59億4823万 | +2.82% | 8.32 | 0.35 |
| 06/29 | 4,310 | 4,350 | 4,300 | 4,315 | +0.35% | 2,000 | 59億6898万 | +3.35% | 8.35 | 0.35 |
| 06/26 | 4,295 | 4,300 | 4,290 | 4,300 | +0.23% | 300 | 59億4823万 | +3.12% | 8.32 | 0.35 |
| 06/25 | 4,285 | 4,290 | 4,285 | 4,290 | +0.47% | 200 | 59億3439万 | +3.03% | 8.3 | 0.35 |
| 06/24 | 4,235 | 4,270 | 4,235 | 4,270 | +0.23% | 200 | 59億673万 | +2.64% | 8.26 | 0.35 |
| 06/23 | 4,235 | 4,260 | 4,235 | 4,260 | +1.07% | 200 | 58億9290万 | +2.55% | 8.24 | 0.35 |
| 06/22 | 4,245 | 4,250 | 4,215 | 4,215 | -0.59% | 300 | 58億3065万 | +1.57% | 8.15 | 0.34 |
| 06/19 | 4,240 | 4,240 | 4,240 | 4,240 | +0.83% | 200 | 58億6523万 | +2.27% | 8.2 | 0.34 |
| 06/18 | 4,210 | 4,210 | 4,205 | 4,205 | 0% | 300 | 58億1681万 | +1.25% | 8.13 | 0.34 |
| 06/17 | 4,205 | 4,205 | 4,205 | 4,205 | +0.12% | 100 | 58億1681万 | +0.69% | 8.13 | 0.34 |
| 06/16 | 4,200 | 4,205 | 4,200 | 4,200 | 0% | 300 | 58億990万 | +0.21% | 8.12 | 0.34 |
| 06/15 | 4,150 | 4,200 | 4,150 | 4,200 | +1.2% | 700 | 58億990万 | -0.12% | 8.12 | 0.34 |
| 06/12 | 4,130 | 4,150 | 4,130 | 4,150 | +0.85% | 500 | 57億4073万 | -1.59% | 8.03 | 0.34 |
| 06/11 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 100 | 56億9232万 | -2.86% | 7.96 | 0.33 |
| 06/10 | 4,115 | 4,115 | 4,115 | 4,115 | -1.56% | 300 | 56億9232万 | -3.31% | 7.96 | 0.33 |
| 06/09 | 4,065 | 4,180 | 4,065 | 4,180 | +2.83% | 700 | 57億8223万 | -2.04% | 8.09 | 0.34 |
| 06/08 | 4,130 | 4,130 | 4,065 | 4,065 | -1.57% | 500 | 56億2315万 | -4.98% | 7.86 | 0.33 |
| 06/05 | 4,150 | 4,185 | 4,120 | 4,130 | -0.48% | 900 | 57億1307万 | -3.84% | 7.99 | 0.33 |
| 06/04 | 4,150 | 4,150 | 4,110 | 4,150 | +1.22% | 400 | 57億4073万 | -3.71% | 8.03 | 0.34 |
| 06/03 | 4,090 | 4,100 | 4,090 | 4,100 | +0.74% | 300 | 56億7157万 | -5.11% | 7.93 | 0.33 |
| 06/02 | 4,080 | 4,080 | 4,070 | 4,070 | +0.25% | 200 | 56億3007万 | -6.07% | 7.87 | 0.33 |
| 06/01 | 4,130 | 4,130 | 4,060 | 4,060 | -2.52% | 1,200 | 56億1623万 | -6.62% | 7.85 | 0.33 |
| 05/29 | 4,125 | 4,175 | 4,110 | 4,165 | +0.97% | 1,000 | 57億6148万 | -4.56% | 8.06 | 0.34 |
| 05/28 | 4,110 | 4,175 | 4,110 | 4,125 | +0.12% | 400 | 57億615万 | -5.74% | 7.98 | 0.33 |
| 05/27 | 4,120 | 4,190 | 4,120 | 4,120 | 0% | 1,200 | 56億9923万 | -6.15% | 7.97 | 0.33 |
| 05/26 | 4,200 | 4,200 | 4,120 | 4,120 | -1.9% | 1,300 | 56億9923万 | -6.45% | 7.97 | 0.33 |
| 05/25 | 4,155 | 4,200 | 4,150 | 4,200 | +1.08% | 1,200 | 58億990万 | -4.87% | 8.12 | 0.34 |
| 05/22 | 4,180 | 4,180 | 4,155 | 4,155 | -0.6% | 500 | 57億4765万 | -6.06% | 8.04 | 0.34 |
| 05/21 | 4,130 | 4,180 | 4,130 | 4,180 | +1.33% | 1,100 | 57億8223万 | -5.75% | 8.09 | 0.34 |
| 05/20 | 4,155 | 4,155 | 4,125 | 4,125 | -0.72% | 700 | 57億615万 | -7.24% | 7.98 | 0.33 |
| 05/19 | 4,200 | 4,210 | 4,150 | 4,155 | +0.61% | 1,200 | 57億4765万 | -6.8% | 8.04 | 0.34 |
| 05/18 | 4,395 | 4,395 | 4,130 | 4,130 | -6.03% | 2,400 | 57億1307万 | -7.54% | 7.99 | 0.33 |
| 05/15 | 4,450 | 4,450 | 4,280 | 4,395 | -8.25% | 3,000 | 60億7964万 | -1.77% | 8.5 | 0.36 |
| 05/14 | 4,570 | 4,790 | 4,570 | 4,790 | +4.81% | 3,000 | 66億2605万 | +7.06% | 9.27 | 0.39 |
| 05/13 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 100 | 63億2172万 | +2.67% | 8.84 | 0.37 |
| 05/12 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 300 | 63億2172万 | +2.95% | 8.84 | 0.37 |
| 05/11 | 4,540 | 4,540 | 4,500 | 4,500 | -2.39% | 200 | 62億2489万 | +1.42% | 8.7 | 0.36 |
| 05/08 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 300 | 63億7705万 | +3.88% | 8.92 | 0.37 |
| 05/07 | 4,680 | 4,680 | 4,610 | 4,610 | +4.77% | 400 | 63億7705万 | +4.02% | 8.92 | 0.37 |
| 05/01 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 200 | 60億8656万 | -0.54% | 8.51 | 0.36 |
| 04/30 | 4,465 | 4,465 | 4,440 | 4,450 | -0.89% | 400 | 61億5572万 | +0.66% | 8.61 | 0.36 |
| 04/28 | 4,490 | 4,490 | 4,490 | 4,490 | -0.22% | 200 | 62億1106万 | +1.58% | 8.69 | 0.36 |
| 04/27 | 4,430 | 4,500 | 4,430 | 4,500 | +1.58% | 700 | 62億2489万 | +1.79% | 8.7 | 0.36 |
| 04/24 | 4,400 | 4,430 | 4,400 | 4,430 | +0.68% | 600 | 61億2806万 | +0.23% | 8.57 | 0.36 |
| 04/23 | 4,400 | 4,400 | 4,400 | 4,400 | -1.35% | 300 | 60億8656万 | -0.59% | 8.51 | 0.36 |
| 04/21 | 4,450 | 4,460 | 4,450 | 4,460 | +0.22% | 400 | 61億6956万 | +0.54% | 8.63 | 0.36 |
| 04/20 | 4,470 | 4,470 | 4,400 | 4,450 | -0.45% | 400 | 61億5572万 | +0.04% | 8.61 | 0.36 |
| 04/17 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 200 | 61億8339万 | +0.27% | 8.65 | 0.36 |
| 04/16 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 100 | 61億8339万 | +0.11% | 8.65 | 0.36 |
| 04/15 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 200 | 61億8339万 | -0.13% | 8.65 | 0.36 |
| 04/14 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 200 | 60億8656万 | -1.94% | 8.51 | 0.36 |
| 04/13 | 4,400 | 4,400 | 4,400 | 4,400 | -0.9% | 100 | 60億8656万 | -2.11% | 8.51 | 0.36 |
| 04/09 | 4,455 | 4,455 | 4,330 | 4,440 | -1.33% | 3,400 | 61億4189万 | -1.62% | 8.59 | 0.36 |
| 04/08 | 4,425 | 4,570 | 4,425 | 4,500 | +2.51% | 1,200 | 62億2489万 | -0.68% | 8.7 | 0.36 |
| 04/06 | 4,395 | 4,395 | 4,335 | 4,390 | +0.11% | 700 | 60億7273万 | -3.52% | 8.49 | 0.36 |
| 04/03 | 4,300 | 4,385 | 4,260 | 4,385 | +1.98% | 800 | 60億6581万 | -4.11% | 8.48 | 0.36 |
| 04/02 | 4,470 | 4,470 | 4,300 | 4,300 | -2.27% | 1,200 | 59億4823万 | -6.4% | 8.32 | 0.35 |
| 04/01 | 4,300 | 4,400 | 4,300 | 4,400 | +4.27% | 800 | 60億8656万 | -4.76% | 8.51 | 0.36 |
| 03/31 | 4,210 | 4,225 | 4,210 | 4,220 | -1.17% | 700 | 58億3756万 | -9.11% | 8.35 | 0.35 |
| 03/30 | 4,265 | 4,290 | 4,220 | 4,270 | -5.43% | 1,100 | 59億673万 | -8.6% | 8.44 | 0.35 |
| 03/27 | 4,515 | 4,650 | 4,470 | 4,515 | +0.11% | 1,300 | 62億4564万 | -3.79% | 8.93 | 0.37 |
| 03/26 | 4,470 | 4,510 | 4,430 | 4,510 | +0.89% | 1,700 | 62億3872万 | -4.16% | 8.92 | 0.37 |
| 03/25 | 4,420 | 4,475 | 4,390 | 4,470 | +1.25% | 1,600 | 61億8339万 | -5.32% | 8.84 | 0.37 |
| 03/24 | 4,330 | 4,415 | 4,330 | 4,415 | +2.08% | 1,000 | 61億731万 | -6.86% | 8.73 | 0.36 |
| 03/23 | 4,425 | 4,425 | 4,310 | 4,325 | -2.26% | 4,600 | 59億8281万 | -9.35% | 8.55 | 0.35 |
| 03/19 | 4,480 | 4,550 | 4,420 | 4,425 | -2.1% | 2,100 | 61億2114万 | -7.74% | 8.75 | 0.36 |
| 03/18 | 4,535 | 4,535 | 4,435 | 4,520 | +1.12% | 2,300 | 62億5256万 | -6.13% | 8.94 | 0.37 |
| 03/17 | 4,585 | 4,600 | 4,470 | 4,470 | -2.51% | 2,000 | 61億8339万 | -7.45% | 8.84 | 0.37 |
| 03/16 | 4,640 | 4,650 | 4,565 | 4,585 | -1.19% | 800 | 63億4247万 | -5.46% | 9.07 | 0.38 |
| 03/12 | 4,690 | 4,690 | 4,640 | 4,640 | -2.52% | 700 | 64億1855万 | -4.55% | 9.18 | 0.38 |
| 03/11 | 4,750 | 4,790 | 4,750 | 4,760 | +1.28% | 900 | 65億8455万 | -2.18% | 9.41 | 0.39 |
| 03/10 | 4,650 | 4,700 | 4,590 | 4,700 | +1.08% | 2,100 | 65億155万 | -3.43% | 9.29 | 0.38 |
| 03/09 | 4,650 | 4,700 | 4,600 | 4,650 | -1.69% | 1,200 | 64億3239万 | -4.54% | 9.2 | 0.38 |
| 03/06 | 4,750 | 4,750 | 4,730 | 4,730 | -0.73% | 300 | 65億4305万 | -2.97% | 9.35 | 0.39 |
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 | 5,000 500 4/11 500 4/5 他3件 | 3,500 350 1/19 | 2,900 29,000 1/19 | - | - | +6.14% 2/6 | -12.45% 5/18 |
| 2008年 3月期 | 4,070 407 6/7 | 2,430 243 2/13 | 4,000 40,000 5/29 | - | - | +9.59% 12/14 | -18.09% 1/23 |
| 2009年 3月期 | 3,060 306 6/5 306 6/4 | 1,750 175 11/17 | 1,800 18,000 12/11 | - | - | +24.22% 5/27 | -20.2% 10/7 |
| 2010年 3月期 | 3,030 303 7/6 | 2,090 209 3/29 | 1,400 14,000 12/11 | - | - | +9.1% 1/8 | -13.71% 11/17 |
| 2011年 3月期 | 2,580 258 7/14 | 2,000 200 3/16 200 3/15 | 3,000 30,000 2/8 | 35億6894万 | 27億6662万 | +15.41% 7/14 | -13.17% 3/15 |
| 2012年 3月期 | 2,550 255 3/27 255 3/26 | 2,000 200 11/22 | 2,100 21,000 11/22 | 35億2744万 | 27億6662万 | +9.68% 7/12 | -7.24% 4/10 |
| 2013年 3月期 | 2,940 294 3/26 294 3/25 | 2,090 209 5/21 209 5/18 | 2,000 20,000 12/11 | 40億6693万 | 28億9111万 | +10.63% 3/25 | -6.76% 5/21 |
| 2014年 3月期 | 3,280 328 1/14 | 2,460 246 4/8 | 3,600 36,000 12/6 | 45億3725万 | 34億294万 | +11.32% 1/14 | -7.98% 6/17 |
| 2015年 3月期 | 3,760 376 9/26 | 2,790 279 10/2 | 29,200 292,000 9/26 | 52億124万 | 38億5943万 | +4.94% 6/4 | -6.4% 10/2 |
| 2016年 3月期 | 3,190 319 3/28 319 3/17 | 2,860 286 2/12 286 8/25 他2件 | 4,500 45,000 5/14 | 44億1276万 | 39億5626万 | +5.03% 3/17 | -5.89% 8/25 |
| 2017年 3月期 | 3,250 325 3/28 | 2,690 269 8/24 | 5,800 58,000 4/26 | 44億9576万 | 37億2110万 | +3.42% 3/28 | -6.03% 4/5 |
| 2018年 3月期 | 3,770 377 9/15 | 2,900 290 4/19 | 5,900 59,000 9/15 | 52億1508万 | 40億1160万 | +6.31% 1/5 | -3.89% 2/6 |
| 2019年 3月期 | 3,240 5/9 | 2,810 1/4 12/25 | 2,600 12/25 | 44億8192万 | 38億8710万 | +4.14% 2/1 | -5.7% 12/25 |
| 2020年 3月期 | 6,660 12/24 | 2,871 5/24 | 139,500 12/25 | 92億1284万 | 39億7148万 | +67.68% 12/23 | -22.63% 2/28 |
| 2021年 3月期 | 5,260 5/26 | 3,480 8/25 | 24,400 5/26 | 72億7621万 | 48億1391万 | +12.55% 5/25 | -12.25% 8/25 |
| 2022年 3月期 | 3,805 4/1 | 3,250 12/28 | 7,400 5/6 | 52億6349万 | 44億9575万 | +3.81% 2/18 | -4.9% 4/14 |
| 2023年 3月期 | 3,495 3/29 | 3,125 5/13 | 1,900 4/6 | 48億3466万 | 43億2284万 | +3.26% 6/20 | -3.67% 10/3 |
| 2024年 3月期 | 4,185 3/27 | 3,345 4/6 | 1,300 8/15 | 57億8915万 | 46億2717万 | +5.67% 1/4 | -4% 4/3 |
| 2025年 3月期 | 4,140 5/15 | 3,430 8/5 | 2,000 5/16 | 57億2690万 | 47億4475万 | +7.96% 2/10 | -13.37% 8/5 |
| 2026年 3月期 | 5,200 2/10 | 3,485 4/7 | 22,500 4/28 | 71億9321万 | 48億2083万 | +13.32% 8/12 | -9.35% 3/23 |
| 最新 | 4,175 2026/8/14 | 1,600 | 57億7531万 | -1.81% 4,252 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -29%（0.71倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/29 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/28 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/27 vs 1998/12/28
- 0%（1倍）
- 2000/12/29 vs 1999/12/27
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/25
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/28 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/27 vs 2006/12/28
- -14%（0.86倍）
- 2008/12/29 vs 2007/12/27
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/25 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/25
- 99%（1.99倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/29 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/26 vs 2021/12/29
- 0%（1倍）
- 2023/12/28 vs 2022/12/26
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/28
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/08/14 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
1,750円（2008/11/17） - 139%（2.39倍）
4,175円（8/14）
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。
