ラストワンマイル（9252）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,030
- 始値
- 4,050
- 高値
- 4,170
- 安値
- 4,025
- 終値 +3.47%
- 4,170
- 出来高 +27.13%
- 16,400
乖離率
- 株価（5日）
移動平均値 - +1.14%
4,123 - 株価（25日）
移動平均値 - -3.34%
4,314 - 出来高（5日）
移動平均値 - +24.05%
13,220
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,050 | 4,170 | 4,025 | 4,170 | +3.47% | 16,400 | 116億120万 | -3.34% | 10.02 | 2.42 |
| 03/26 | 4,220 | 4,220 | 4,030 | 4,030 | -4.39% | 12,900 | 112億1171万 | -6.52% | 9.68 | 2.34 |
| 03/25 | 4,150 | 4,215 | 4,145 | 4,215 | +2.31% | 8,900 | 117億2639万 | -2.32% | 10.13 | 2.44 |
| 03/24 | 4,095 | 4,185 | 4,080 | 4,120 | +0.98% | 8,200 | 114億6210万 | -4.52% | 9.9 | 2.39 |
| 03/23 | 4,145 | 4,170 | 4,005 | 4,080 | -4.78% | 19,700 | 113億5082万 | -5.53% | 9.8 | 2.37 |
| 03/19 | 4,415 | 4,415 | 4,285 | 4,285 | -3.49% | 9,200 | 119億2114万 | -1.11% | 10.3 | 2.48 |
| 03/18 | 4,540 | 4,550 | 4,410 | 4,440 | +0.68% | 12,400 | 123億5236万 | +2.37% | 10.67 | 2.57 |
| 03/17 | 4,550 | 4,600 | 4,410 | 4,410 | -2.43% | 14,200 | 122億6890万 | +1.85% | 10.6 | 2.56 |
| 03/16 | 4,560 | 4,600 | 4,385 | 4,520 | -0.88% | 15,600 | 125億7492万 | +4.56% | 10.86 | 2.62 |
| 03/13 | 4,425 | 4,580 | 4,425 | 4,560 | +1.45% | 9,300 | 126億8621万 | +5.68% | 10.96 | 2.64 |
| 03/12 | 4,600 | 4,620 | 4,465 | 4,495 | -3.75% | 14,300 | 125億537万 | +4.34% | 10.8 | 2.61 |
| 03/11 | 4,600 | 4,705 | 4,580 | 4,670 | +1.97% | 13,500 | 129億9223万 | +8.5% | 11.22 | 2.71 |
| 03/10 | 4,645 | 4,665 | 4,505 | 4,580 | -0.43% | 10,000 | 127億4185万 | +6.71% | 11 | 2.66 |
| 03/09 | 4,365 | 4,600 | 4,245 | 4,600 | +0.55% | 18,400 | 127億9749万 | +7.43% | 11.05 | 2.67 |
| 03/06 | 4,510 | 4,650 | 4,510 | 4,575 | +0.33% | 8,900 | 127億2794万 | +7.04% | 10.99 | 2.65 |
| 03/05 | 4,330 | 4,670 | 4,330 | 4,560 | +8.57% | 13,300 | 126億8621万 | +6.82% | 10.96 | 2.64 |
| 03/04 | 4,240 | 4,290 | 4,105 | 4,200 | -3.89% | 30,500 | 116億8466万 | -1.55% | 10.09 | 2.43 |
| 03/03 | 4,355 | 4,455 | 4,325 | 4,370 | -2.13% | 12,800 | 121億5761万 | +2.1% | 10.5 | 2.53 |
| 03/02 | 4,170 | 4,475 | 4,165 | 4,465 | +7.07% | 41,300 | 124億2191万 | +4.03% | 10.73 | 2.59 |
| 02/27 | 4,100 | 4,190 | 4,100 | 4,170 | +1.83% | 8,500 | 116億120万 | -2.84% | 10.02 | 2.42 |
| 02/26 | 4,040 | 4,130 | 4,040 | 4,095 | +0.74% | 7,200 | 113億9255万 | -4.88% | 9.84 | 2.37 |
| 02/25 | 3,950 | 4,085 | 3,925 | 4,065 | +2.91% | 7,000 | 113億909万 | -6.01% | 9.77 | 2.36 |
| 02/24 | 4,055 | 4,095 | 3,930 | 3,950 | -3.07% | 15,600 | 109億6095万 | -9.11% | 9.49 | 2.29 |
| 02/20 | 4,140 | 4,140 | 4,025 | 4,075 | -1.57% | 17,600 | 113億782万 | -6.84% | 9.79 | 2.36 |
| 02/19 | 4,110 | 4,145 | 4,055 | 4,140 | +0.98% | 9,000 | 114億8819万 | -5.72% | 9.95 | 2.4 |
| 02/18 | 4,100 | 4,200 | 4,100 | 4,100 | -1.09% | 10,400 | 113億7719万 | -6.54% | 9.85 | 2.38 |
| 02/17 | 4,200 | 4,270 | 4,120 | 4,145 | -1.31% | 20,100 | 115億206万 | -5.43% | 9.96 | 2.4 |
| 02/16 | 4,200 | 4,240 | 4,070 | 4,200 | -0.83% | 25,900 | 116億5468万 | -4.02% | 10.09 | 2.43 |
| 02/13 | 4,410 | 4,410 | 4,205 | 4,235 | -3.97% | 15,000 | 117億5181万 | -3.16% | 10.18 | 2.46 |
| 02/12 | 4,375 | 4,440 | 4,375 | 4,410 | +0.23% | 8,300 | 122億3742万 | +0.98% | 10.6 | 2.56 |
| 02/10 | 4,265 | 4,400 | 4,230 | 4,400 | +3.17% | 12,300 | 122億967万 | +1.13% | 10.57 | 2.55 |
| 02/09 | 4,265 | 4,270 | 4,155 | 4,265 | +0.59% | 19,400 | 118億3505万 | -1.55% | 10.25 | 2.47 |
| 02/06 | 4,310 | 4,310 | 4,100 | 4,240 | -1.85% | 31,400 | 117億6568万 | -1.78% | 10.19 | 2.46 |
| 02/05 | 4,330 | 4,400 | 4,320 | 4,320 | -1.26% | 5,600 | 119億8768万 | +0.42% | 10.38 | 2.5 |
| 02/04 | 4,335 | 4,385 | 4,300 | 4,375 | -0.68% | 15,300 | 121億4030万 | +2.12% | 10.51 | 2.54 |
| 02/03 | 4,295 | 4,455 | 4,255 | 4,405 | +0.92% | 7,500 | 122億2354万 | +3.36% | 10.58 | 2.55 |
| 02/02 | 4,385 | 4,385 | 4,280 | 4,365 | +0.69% | 10,700 | 121億1255万 | +3.07% | 10.49 | 2.53 |
| 01/30 | 4,400 | 4,415 | 4,290 | 4,335 | -1.48% | 13,700 | 120億2930万 | +2.87% | 10.42 | 2.51 |
| 01/29 | 4,410 | 4,475 | 4,330 | 4,400 | -0.68% | 13,200 | 122億967万 | +4.96% | 10.57 | 2.55 |
| 01/28 | 4,500 | 4,500 | 4,300 | 4,430 | -1.56% | 25,200 | 122億9292万 | +6.26% | 10.64 | 2.57 |
| 01/27 | 4,520 | 4,555 | 4,430 | 4,500 | -0.88% | 13,600 | 124億8716万 | +8.67% | 10.81 | 2.61 |
| 01/26 | 4,670 | 4,670 | 4,445 | 4,540 | -2.78% | 18,800 | 125億9816万 | +10.6% | 10.91 | 2.63 |
| 01/23 | 4,505 | 4,670 | 4,470 | 4,670 | +4.59% | 17,700 | 129億5890万 | +14.8% | 11.22 | 2.71 |
| 01/22 | 4,540 | 4,550 | 4,450 | 4,465 | -0.67% | 16,500 | 123億9004万 | +10.82% | 10.73 | 2.59 |
| 01/21 | 4,530 | 4,550 | 4,475 | 4,495 | -2.28% | 8,200 | 124億7329万 | +12.49% | 10.8 | 2.61 |
| 01/20 | 4,600 | 4,700 | 4,530 | 4,600 | +0.11% | 20,900 | 127億6465万 | +16.34% | 11.05 | 2.67 |
| 01/19 | 4,655 | 4,675 | 4,500 | 4,595 | -1.08% | 24,800 | 127億5078万 | +17.55% | 11.04 | 2.66 |
| 01/16 | 4,600 | 4,760 | 4,495 | 4,645 | +3.11% | 50,100 | 128億8953万 | +20.09% | 11.16 | 2.69 |
| 01/15 | 4,250 | 4,520 | 4,250 | 4,505 | +11.37% | 93,000 | 125億104万 | +17.84% | 10.82 | 2.61 |
| 01/14 | 4,020 | 4,050 | 3,930 | 4,045 | +1.25% | 20,100 | 112億2457万 | +6.78% | 9.72 | 2.34 |
| 01/13 | 3,970 | 4,050 | 3,910 | 3,995 | +0.63% | 17,700 | 110億8582万 | +5.91% | 9.6 | 2.32 |
| 01/09 | 4,060 | 4,130 | 3,965 | 3,970 | -3.87% | 12,200 | 110億1645万 | +5.64% | 9.54 | 2.3 |
| 01/08 | 4,130 | 4,140 | 4,080 | 4,130 | +1.35% | 7,200 | 114億6044万 | +10.31% | 9.92 | 2.39 |
| 01/07 | 4,015 | 4,140 | 4,010 | 4,075 | +1.49% | 8,800 | 113億782万 | +9.4% | 9.79 | 2.36 |
| 01/06 | 3,950 | 4,090 | 3,950 | 4,015 | +2.29% | 15,800 | 111億4132万 | +8.31% | 9.65 | 2.33 |
| 01/05 | 3,950 | 3,960 | 3,920 | 3,925 | +0.77% | 3,800 | 108億9158万 | +6.37% | 9.43 | 2.28 |
| 2025 | ||||||||||
| 12/30 | 3,900 | 3,950 | 3,850 | 3,895 | +0.78% | 9,100 | 108億833万 | +6.02% | 9.36 | 2.26 |
| 12/29 | 3,905 | 3,940 | 3,855 | 3,865 | +0.26% | 14,400 | 107億2508万 | +5.8% | 9.29 | 2.24 |
| 12/26 | 3,865 | 3,910 | 3,830 | 3,855 | +0.92% | 7,000 | 106億9733万 | +6.05% | 9.26 | 2.23 |
| 12/25 | 3,750 | 3,840 | 3,750 | 3,820 | +1.87% | 3,200 | 106億21万 | +5.67% | 9.18 | 2.21 |
| 12/24 | 3,850 | 3,875 | 3,725 | 3,750 | -2.09% | 11,100 | 104億597万 | +4.14% | 9.01 | 2.17 |
| 12/23 | 3,780 | 3,850 | 3,780 | 3,830 | +1.32% | 7,900 | 106億2796万 | +6.89% | 9.2 | 2.22 |
| 12/22 | 3,825 | 3,840 | 3,765 | 3,780 | -1.18% | 12,000 | 104億8922万 | +6.09% | 9.08 | 2.19 |
| 12/19 | 3,730 | 3,825 | 3,720 | 3,825 | +2.41% | 16,300 | 106億1409万 | +7.84% | 9.19 | 2.22 |
| 12/18 | 3,630 | 3,740 | 3,630 | 3,735 | +3.89% | 12,700 | 103億6434万 | +5.78% | 8.97 | 2.17 |
| 12/17 | 3,630 | 3,650 | 3,595 | 3,595 | -0.96% | 3,600 | 99億7585万 | +2.36% | 8.64 | 2.08 |
| 12/16 | 3,615 | 3,670 | 3,605 | 3,630 | -1.49% | 4,900 | 100億7298万 | +3.77% | 8.72 | 2.1 |
| 12/15 | 3,625 | 3,685 | 3,600 | 3,685 | +1.52% | 7,600 | 102億2560万 | +5.74% | 8.85 | 2.14 |
| 12/12 | 3,450 | 3,680 | 3,450 | 3,630 | +5.22% | 18,100 | 100億7298万 | +4.55% | 8.72 | 2.1 |
| 12/11 | 3,475 | 3,505 | 3,425 | 3,450 | -1.15% | 7,800 | 95億7349万 | -0.26% | 8.29 | 2 |
| 12/10 | 3,560 | 3,560 | 3,475 | 3,490 | -1.97% | 9,800 | 96億8449万 | +1.01% | 8.39 | 2.02 |
| 12/09 | 3,530 | 3,570 | 3,485 | 3,560 | +0.85% | 5,800 | 98億7873万 | +3.1% | 8.55 | 2.06 |
| 12/08 | 3,595 | 3,645 | 3,520 | 3,530 | -2.35% | 9,500 | 97億9548万 | +2.56% | 8.48 | 2.05 |
| 12/05 | 3,655 | 3,660 | 3,600 | 3,615 | -0.69% | 4,100 | 100億3135万 | +5.24% | 8.69 | 2.1 |
| 12/04 | 3,650 | 3,650 | 3,585 | 3,640 | -0.27% | 3,800 | 101億73万 | +6.28% | 8.75 | 2.11 |
| 12/03 | 3,575 | 3,650 | 3,535 | 3,650 | +0.97% | 13,100 | 101億2847万 | +6.79% | 8.77 | 2.12 |
| 12/02 | 3,650 | 3,700 | 3,565 | 3,615 | -1.09% | 10,200 | 100億3135万 | +5.79% | 8.69 | 2.1 |
| 12/01 | 3,670 | 3,700 | 3,610 | 3,655 | +0.55% | 9,200 | 101億4235万 | +6.97% | 8.78 | 2.12 |
| 11/28 | 3,600 | 3,675 | 3,585 | 3,635 | +0.97% | 11,800 | 100億8685万 | +6.35% | 8.73 | 2.11 |
| 11/27 | 3,545 | 3,615 | 3,530 | 3,600 | +2.56% | 15,800 | 99億8973万 | +5.17% | 8.65 | 2.09 |
| 11/26 | 3,415 | 3,520 | 3,415 | 3,510 | +4.15% | 12,500 | 97億3999万 | +2.3% | 8.43 | 2.04 |
| 11/25 | 3,430 | 3,430 | 3,350 | 3,370 | -1.46% | 11,100 | 93億5150万 | -2.06% | 8.1 | 1.95 |
| 11/21 | 3,320 | 3,465 | 3,320 | 3,420 | +1.63% | 7,000 | 94億8598万 | -1.04% | 8.22 | 1.98 |
| 11/20 | 3,455 | 3,485 | 3,355 | 3,365 | -3.03% | 10,200 | 93億3343万 | -3.03% | 8.09 | 1.95 |
| 11/19 | 3,335 | 3,475 | 3,250 | 3,470 | +5.47% | 14,900 | 96億2467万 | -0.83% | 8.34 | 2.01 |
| 11/18 | 3,340 | 3,340 | 3,260 | 3,290 | -1.5% | 8,900 | 91億2541万 | -6.61% | 7.9 | 1.91 |
| 11/17 | 3,355 | 3,355 | 3,250 | 3,340 | -0.89% | 12,500 | 92億6409万 | -6.05% | 8.03 | 1.94 |
| 11/14 | 3,430 | 3,465 | 3,350 | 3,370 | -1.75% | 20,500 | 93億4730万 | -6.1% | 8.1 | 1.95 |
| 11/13 | 3,260 | 3,440 | 3,260 | 3,430 | +5.21% | 18,200 | 95億1372万 | -5.27% | 8.24 | 1.99 |
| 11/12 | 3,240 | 3,320 | 3,210 | 3,260 | +0.31% | 18,400 | 90億4220万 | -10.68% | 7.83 | 1.89 |
| 11/11 | 3,270 | 3,300 | 3,195 | 3,250 | -1.37% | 42,100 | 90億1446万 | -11.9% | 7.81 | 1.88 |
| 11/10 | 3,300 | 3,315 | 3,275 | 3,295 | -1.64% | 15,500 | 91億3927万 | -11.57% | 7.92 | 1.91 |
| 11/07 | 3,270 | 3,350 | 3,270 | 3,350 | +1.06% | 9,100 | 92億9183万 | -10.98% | 8.05 | 1.94 |
| 11/06 | 3,395 | 3,395 | 3,305 | 3,315 | -0.9% | 29,200 | 91億9475万 | -12.72% | 7.97 | 1.92 |
| 11/05 | 3,495 | 3,495 | 3,300 | 3,345 | -2.62% | 20,900 | 92億7796万 | -12.91% | 8.04 | 1.94 |
| 11/04 | 3,375 | 3,480 | 3,320 | 3,435 | +3.93% | 23,200 | 95億2759万 | -11.42% | 8.25 | 1.99 |
| 10/31 | 3,380 | 3,420 | 3,300 | 3,305 | -1.34% | 14,400 | 91億6701万 | -15.41% | 7.94 | 1.92 |
| 10/30 | 3,350 | 3,440 | 3,345 | 3,350 | 0% | 31,200 | 92億9183万 | -15% | 8.05 | 1.94 |
| 10/29 | 3,510 | 3,510 | 3,350 | 3,350 | -3.32% | 21,100 | 92億9183万 | -15.57% | 8.05 | 1.94 |
| 10/28 | 3,630 | 3,630 | 3,465 | 3,465 | -4.81% | 57,600 | 96億1080万 | -13.16% | 8.33 | 2.01 |
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 | |
| 2021年 11月期 | 3,625 3,020 11/24 | 1,906 1,588 11/30 | 2,502,998 3,004,800 11/24 | 82億5190万 | 43億3907万 | +3.71% 1/4 | -9.1% 12/28 |
| 2022年 8月期 | 2,403 2,002 12/2 | 675 562 5/25 | 507,047 608,700 12/2 | 54億7030万 | 15億3955万 | +43.95% 8/18 | -39.58% 5/2 |
| 2023年 8月期 | 5,810 4,840 6/21 | 822 685 11/9 | 1,259,163 1,511,600 4/27 | 134億5577万 | 18億8999万 | +68.73% 2/24 | -18.96% 7/28 |
| 2024年 8月期 | 5,594 4,660 10/17 | 2,918 2,431 8/5 | 842,163 1,011,000 10/17 | 130億4062万 | 75億6329万 | +19.08% 10/17 | -31.13% 8/5 |
| 2025年 8月期 | 4,346 3,620 6/19 3,620 4/18 | 2,436 2,029 12/19 | 238,738 286,600 11/29 | 119億7304万 | 65億5665万 | +17.32% 1/24 12/30 | -20.57% 11/14 |
| 最新 | 4,170 2026/3/27 | 16,400 | 116億120万 | -3.34% 4,314 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 378%（4.78倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/27 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
675円（2022/05/25） - 518%（6.18倍）
4,170円（3/27）
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。
