日本ロジテム（9060）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,070
- 始値
- 4,090
- 高値
- 4,100
- 安値
- 4,090
- 終値 +0.74%
- 4,100
- 出来高 +50%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.1%
4,104 - 株価（25日）
移動平均値 - -5.11%
4,321 - 出来高（5日）
移動平均値 - -51.61%
620
2025/12/22～2026/06/03
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 | ||||||||||
| 06/03 | 4,090 | 4,100 | 4,090 | 4,100 | +0.74% | 300 | 56億7157万 | -5.11% | 7.93 | 0.34 |
| 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 | 0.34 |
| 05/27 | 4,120 | 4,190 | 4,120 | 4,120 | 0% | 1,200 | 56億9923万 | -6.15% | 7.97 | 0.34 |
| 05/26 | 4,200 | 4,200 | 4,120 | 4,120 | -1.9% | 1,300 | 56億9923万 | -6.45% | 7.97 | 0.34 |
| 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 | 0.34 |
| 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 | 0.34 |
| 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% | 8.71 | 0.37 |
| 05/08 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 300 | 63億7705万 | +3.88% | 8.92 | 0.38 |
| 05/07 | 4,680 | 4,680 | 4,610 | 4,610 | +4.77% | 400 | 63億7705万 | +4.02% | 8.92 | 0.38 |
| 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 | 0.37 |
| 04/27 | 4,430 | 4,500 | 4,430 | 4,500 | +1.58% | 700 | 62億2489万 | +1.79% | 8.71 | 0.37 |
| 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 | 0.37 |
| 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 | 0.37 |
| 04/16 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 100 | 61億8339万 | +0.11% | 8.65 | 0.37 |
| 04/15 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 200 | 61億8339万 | -0.13% | 8.65 | 0.37 |
| 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% | 8.71 | 0.37 |
| 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 |
| 03/05 | 4,790 | 4,800 | 4,765 | 4,765 | +4.04% | 1,200 | 65億9147万 | -2.34% | 9.42 | 0.39 |
| 03/04 | 4,790 | 4,790 | 4,555 | 4,580 | -5.76% | 2,000 | 63億3555万 | -6.24% | 9.06 | 0.37 |
| 03/03 | 4,950 | 4,950 | 4,860 | 4,860 | -0.72% | 700 | 67億2288万 | -0.74% | 9.61 | 0.4 |
| 03/02 | 4,960 | 4,960 | 4,890 | 4,895 | -1.71% | 800 | 67億7130万 | -0.1% | 9.68 | 0.4 |
| 02/27 | 4,960 | 5,010 | 4,960 | 4,980 | +0.4% | 1,600 | 68億8888万 | +1.53% | 9.85 | 0.41 |
| 02/26 | 4,960 | 4,960 | 4,960 | 4,960 | +1.02% | 100 | 68億6121万 | +1.04% | 9.81 | 0.41 |
| 02/25 | 4,940 | 4,950 | 4,900 | 4,910 | -0.81% | 1,200 | 67億9205万 | -0.06% | 9.71 | 0.4 |
| 02/20 | 4,950 | 4,950 | 4,950 | 4,950 | -0.5% | 200 | 68億4738万 | +0.65% | 9.79 | 0.41 |
| 02/19 | 4,930 | 4,975 | 4,930 | 4,975 | +0.91% | 600 | 68億8196万 | +1.08% | 9.84 | 0.41 |
| 02/18 | 4,820 | 4,930 | 4,820 | 4,930 | +2.49% | 1,600 | 68億1971万 | +0.14% | 9.75 | 0.4 |
| 02/17 | 4,860 | 4,860 | 4,810 | 4,810 | -0.31% | 400 | 66億5372万 | -2.34% | 9.51 | 0.39 |
| 02/16 | 4,955 | 4,955 | 4,750 | 4,825 | -1.23% | 4,800 | 66億7447万 | -2.19% | 9.54 | 0.39 |
| 02/13 | 4,940 | 4,940 | 4,885 | 4,885 | -1.31% | 900 | 67億5746万 | -1.03% | 9.66 | 0.4 |
| 02/12 | 5,160 | 5,160 | 4,865 | 4,950 | -4.81% | 12,400 | 68億4738万 | +0.22% | 9.79 | 0.41 |
| 02/10 | 5,040 | 5,200 | 5,030 | 5,200 | +5.05% | 2,800 | 71億9321万 | +5.26% | 10.28 | 0.43 |
| 02/09 | 4,930 | 5,050 | 4,930 | 4,950 | +1.23% | 1,000 | 68億4738万 | +0.34% | 9.79 | 0.41 |
| 02/06 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 300 | 67億6438万 | -0.93% | 9.67 | 0.4 |
| 02/05 | 4,985 | 4,985 | 4,890 | 4,890 | -1.91% | 500 | 67億6438万 | -0.95% | 9.67 | 0.4 |
| 02/03 | 4,925 | 4,985 | 4,925 | 4,985 | +2.68% | 1,200 | 68億9580万 | +0.93% | 9.86 | 0.41 |
| 02/02 | 4,790 | 4,855 | 4,790 | 4,855 | +2.1% | 1,400 | 67億1597万 | -1.66% | 9.6 | 0.4 |
| 01/30 | 4,790 | 4,790 | 4,755 | 4,755 | -0.73% | 300 | 65億7763万 | -3.76% | 9.4 | 0.39 |
| 01/29 | 4,850 | 4,850 | 4,790 | 4,790 | -0.31% | 400 | 66億2605万 | -3.08% | 9.47 | 0.39 |
| 01/28 | 4,750 | 4,805 | 4,750 | 4,805 | +1.16% | 200 | 66億4680万 | -2.79% | 9.5 | 0.39 |
| 01/27 | 4,810 | 4,810 | 4,700 | 4,750 | -1.76% | 1,500 | 65億7072万 | -3.9% | 9.39 | 0.39 |
| 01/26 | 4,970 | 4,995 | 4,835 | 4,835 | -1.33% | 1,500 | 66億8830万 | -2.18% | 9.56 | 0.4 |
| 01/23 | 4,900 | 4,900 | 4,900 | 4,900 | +0.51% | 400 | 67億7821万 | -0.83% | 9.69 | 0.4 |
| 01/21 | 4,960 | 4,960 | 4,800 | 4,875 | -1.71% | 2,900 | 67億4363万 | -1.2% | 9.64 | 0.4 |
| 01/20 | 5,000 | 5,000 | 4,960 | 4,960 | -0.8% | 1,000 | 68億6121万 | +0.59% | 9.81 | 0.41 |
| 01/19 | 5,090 | 5,090 | 5,000 | 5,000 | -1.96% | 1,000 | 69億1655万 | +1.54% | 9.89 | 0.41 |
| 01/16 | 5,000 | 5,100 | 4,935 | 5,100 | +1.19% | 900 | 70億5488万 | +3.83% | 10.09 | 0.42 |
| 01/15 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 69億7188万 | +2.98% | 9.97 | 0.41 |
| 01/14 | 5,090 | 5,090 | 5,040 | 5,040 | -0.2% | 300 | 69億7188万 | +3.41% | 9.97 | 0.41 |
| 01/13 | 5,040 | 5,050 | 4,980 | 5,050 | +1% | 600 | 69億8571万 | +4.02% | 9.99 | 0.41 |
| 01/09 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 800 | 69億1655万 | +3.35% | 9.89 | 0.41 |
| 01/08 | 4,990 | 4,990 | 4,990 | 4,990 | -0.1% | 100 | 69億271万 | +3.46% | 9.87 | 0.41 |
| 01/07 | 4,910 | 4,995 | 4,875 | 4,995 | +1.73% | 300 | 69億963万 | +3.87% | 9.88 | 0.41 |
| 01/06 | 4,950 | 4,950 | 4,910 | 4,910 | -0.81% | 200 | 67億9205万 | +2.42% | 9.71 | 0.4 |
| 01/05 | 5,030 | 5,030 | 4,830 | 4,950 | -0.6% | 1,000 | 68億4738万 | +3.47% | 9.79 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 5,030 | 5,030 | 4,980 | 4,980 | -0.99% | 400 | 68億8888万 | +4.34% | 9.85 | 0.43 |
| 12/29 | 5,030 | 5,100 | 5,030 | 5,030 | 0% | 1,100 | 69億5804万 | +5.65% | 9.95 | 0.44 |
| 12/26 | 4,935 | 5,030 | 4,935 | 5,030 | +2.24% | 1,100 | 69億5804万 | +6.03% | 9.95 | 0.44 |
| 12/25 | 4,900 | 4,920 | 4,900 | 4,920 | -0.2% | 200 | 68億588万 | +4.08% | 9.73 | 0.43 |
| 12/24 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 200 | 68億1971万 | +4.58% | 9.75 | 0.43 |
| 12/23 | 4,930 | 4,930 | 4,930 | 4,930 | -0.4% | 100 | 68億1971万 | +4.83% | 9.75 | 0.43 |
| 12/22 | 4,860 | 4,970 | 4,810 | 4,950 | +3.13% | 2,000 | 68億4738万 | +5.59% | 9.79 | 0.43 |
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 | 4,100 2026/6/3 | 300 | 56億7157万 | -5.11% 4,321 | |||
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）
- 2026/06/03 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
1,750円（2008/11/17） - 134%（2.34倍）
4,100円（6/3）
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。
