ラバブルマーケティンググループ（9254）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,138
- 始値
- 1,140
- 高値
- 1,140
- 安値
- 1,134
- 終値 ±0%
- 1,138
- 出来高 +66.67%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,136 - 株価（25日）
移動平均値 - -0.87%
1,148 - 出来高（5日）
移動平均値 - -37.5%
800
2025/12/22～2026/05/29
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 | ||||||||||
| 05/29 | 1,140 | 1,140 | 1,134 | 1,138 | 0% | 500 | 20億5610万 | -0.87% | 13.02 | 1.94 |
| 05/28 | 1,129 | 1,138 | 1,129 | 1,138 | +0.62% | 300 | 20億5610万 | -0.96% | 13.02 | 1.94 |
| 05/27 | 1,134 | 1,134 | 1,131 | 1,131 | -0.62% | 900 | 20億4346万 | -1.57% | 12.94 | 1.93 |
| 05/26 | 1,137 | 1,145 | 1,137 | 1,138 | +0.09% | 600 | 20億5610万 | -1.04% | 13.02 | 1.94 |
| 05/25 | 1,148 | 1,148 | 1,137 | 1,137 | -0.35% | 1,700 | 20億5430万 | -1.22% | 13.01 | 1.94 |
| 05/22 | 1,144 | 1,144 | 1,138 | 1,141 | -0.17% | 1,200 | 20億6153万 | -0.95% | 13.06 | 1.95 |
| 05/21 | 1,155 | 1,169 | 1,141 | 1,143 | -0.09% | 900 | 20億6514万 | -0.78% | 13.08 | 1.95 |
| 05/19 | 1,146 | 1,149 | 1,139 | 1,144 | -0.17% | 1,600 | 20億6695万 | -0.78% | 13.09 | 1.95 |
| 05/18 | 1,149 | 1,171 | 1,146 | 1,146 | -1.21% | 4,600 | 20億7056万 | -0.69% | 13.11 | 1.95 |
| 05/15 | 1,163 | 1,193 | 1,160 | 1,160 | +0.69% | 3,000 | 20億9585万 | +0.43% | 13.28 | 1.98 |
| 05/14 | 1,156 | 1,156 | 1,152 | 1,152 | -0.52% | 400 | 20億8140万 | -0.17% | 13.18 | 1.96 |
| 05/12 | 1,129 | 1,158 | 1,124 | 1,158 | +1.85% | 700 | 20億9224万 | +0.35% | 13.25 | 1.97 |
| 05/11 | 1,140 | 1,142 | 1,137 | 1,137 | -1.04% | 900 | 20億5430万 | -1.47% | 13.01 | 1.94 |
| 05/08 | 1,140 | 1,149 | 1,115 | 1,149 | 0% | 2,100 | 20億7598万 | -0.61% | 13.15 | 1.96 |
| 05/07 | 1,139 | 1,155 | 1,139 | 1,149 | +0.52% | 4,500 | 20億7598万 | -0.61% | 13.15 | 1.96 |
| 05/01 | 1,141 | 1,147 | 1,141 | 1,143 | +0.09% | 900 | 20億6514万 | -1.12% | 13.08 | 1.95 |
| 04/30 | 1,140 | 1,142 | 1,140 | 1,142 | -0.26% | 1,200 | 20億6333万 | -1.3% | 13.07 | 1.95 |
| 04/28 | 1,167 | 1,167 | 1,145 | 1,145 | -3.21% | 1,000 | 20億6875万 | -1.04% | 13.1 | 1.95 |
| 04/27 | 1,149 | 1,183 | 1,140 | 1,183 | +3.14% | 5,100 | 21億3741万 | +2.16% | 13.54 | 2.02 |
| 04/24 | 1,149 | 1,153 | 1,144 | 1,147 | -0.26% | 2,800 | 20億7237万 | -0.95% | 13.13 | 1.96 |
| 04/23 | 1,152 | 1,152 | 1,150 | 1,150 | -0.17% | 1,500 | 20億7779万 | -0.78% | 13.16 | 1.96 |
| 04/22 | 1,158 | 1,158 | 1,152 | 1,152 | -0.52% | 1,100 | 20億8140万 | -0.69% | 13.18 | 1.96 |
| 04/21 | 1,163 | 1,163 | 1,152 | 1,158 | -0.34% | 1,200 | 20億9224万 | -0.17% | 13.25 | 1.97 |
| 04/20 | 1,162 | 1,162 | 1,162 | 1,162 | +0.09% | 300 | 20億9947万 | +0.17% | 13.3 | 1.98 |
| 04/17 | 1,151 | 1,161 | 1,151 | 1,161 | +0.87% | 300 | 20億9766万 | 0% | 13.29 | 1.98 |
| 04/16 | 1,155 | 1,161 | 1,151 | 1,151 | -0.35% | 2,200 | 20億7959万 | -0.86% | 13.17 | 1.96 |
| 04/15 | 1,163 | 1,163 | 1,147 | 1,155 | +0.17% | 2,700 | 20億8682万 | -0.52% | 13.22 | 1.97 |
| 04/14 | 1,161 | 1,161 | 1,153 | 1,153 | -0.69% | 700 | 20億8321万 | -0.77% | 13.2 | 1.97 |
| 04/13 | 1,160 | 1,168 | 1,151 | 1,161 | +0.61% | 800 | 20億9766万 | -0.17% | 13.29 | 1.98 |
| 04/10 | 1,152 | 1,154 | 1,140 | 1,154 | +0.17% | 800 | 20億8501万 | -0.86% | 13.21 | 1.97 |
| 04/09 | 1,169 | 1,169 | 1,152 | 1,152 | -1.45% | 9,000 | 20億8140万 | -1.2% | 13.18 | 1.96 |
| 04/08 | 1,149 | 1,169 | 1,149 | 1,169 | +1.12% | 400 | 21億1211万 | +0.17% | 13.38 | 1.99 |
| 04/07 | 1,150 | 1,156 | 1,148 | 1,156 | -0.69% | 400 | 20億8863万 | -1.11% | 13.23 | 1.97 |
| 04/06 | 1,143 | 1,164 | 1,143 | 1,164 | +1.22% | 500 | 21億308万 | -0.6% | 13.32 | 1.98 |
| 04/03 | 1,150 | 1,155 | 1,150 | 1,150 | 0% | 500 | 20億7779万 | -1.96% | 13.16 | 1.96 |
| 04/02 | 1,172 | 1,172 | 1,141 | 1,150 | -0.43% | 1,300 | 20億7779万 | -2.13% | 13.16 | 1.96 |
| 04/01 | 1,206 | 1,206 | 1,140 | 1,155 | -3.02% | 6,600 | 20億8682万 | -2.12% | 13.22 | 1.97 |
| 03/30 | 1,135 | 1,191 | 1,135 | 1,191 | +3.39% | 1,300 | 21億5186万 | +0.76% | 65.8 | 2.03 |
| 03/27 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 200 | 20億8140万 | -2.37% | 63.65 | 1.96 |
| 03/26 | 1,160 | 1,160 | 1,152 | 1,152 | +0.17% | 600 | 20億8140万 | -2.37% | 63.65 | 1.96 |
| 03/25 | 1,140 | 1,150 | 1,140 | 1,150 | -0.69% | 1,100 | 20億7779万 | -2.62% | 63.53 | 1.96 |
| 03/23 | 1,164 | 1,168 | 1,158 | 1,158 | -0.52% | 3,100 | 20億9224万 | -1.95% | 63.98 | 1.97 |
| 03/19 | 1,162 | 1,166 | 1,162 | 1,164 | -1.36% | 1,600 | 21億308万 | -1.44% | 64.31 | 1.98 |
| 03/18 | 1,181 | 1,188 | 1,180 | 1,180 | -0.34% | 1,500 | 21億3199万 | -0.08% | 65.19 | 2.01 |
| 03/17 | 1,160 | 1,184 | 1,160 | 1,184 | +1.98% | 300 | 21億3922万 | +0.34% | 65.41 | 2.02 |
| 03/16 | 1,185 | 1,186 | 1,155 | 1,161 | +0.09% | 2,400 | 20億9766万 | -1.53% | 64.14 | 1.98 |
| 03/13 | 1,158 | 1,188 | 1,158 | 1,160 | +0.17% | 400 | 20億9585万 | -1.69% | 64.09 | 1.98 |
| 03/12 | 1,158 | 1,160 | 1,158 | 1,158 | -1.45% | 600 | 20億9224万 | -1.86% | 63.98 | 1.97 |
| 03/11 | 1,171 | 1,195 | 1,171 | 1,175 | +0.43% | 1,400 | 21億2296万 | -0.51% | 64.92 | 2 |
| 03/10 | 1,205 | 1,205 | 1,170 | 1,170 | +1.74% | 600 | 21億1392万 | -0.85% | 64.64 | 1.99 |
| 03/09 | 1,168 | 1,168 | 1,150 | 1,150 | -2.54% | 2,800 | 20億7779万 | -2.46% | 63.53 | 1.96 |
| 03/06 | 1,176 | 1,180 | 1,176 | 1,180 | -0.34% | 300 | 21億3199万 | +0.08% | 65.19 | 2.01 |
| 03/05 | 1,178 | 1,202 | 1,178 | 1,184 | +0.77% | 900 | 21億3922万 | +0.42% | 65.41 | 2.02 |
| 03/04 | 1,187 | 1,187 | 1,173 | 1,175 | -2.57% | 2,300 | 21億2296万 | -0.34% | 64.92 | 2 |
| 03/03 | 1,182 | 1,207 | 1,182 | 1,206 | +1.34% | 1,400 | 21億7897万 | +2.29% | 66.63 | 2.06 |
| 03/02 | 1,201 | 1,201 | 1,186 | 1,190 | -1.49% | 1,900 | 21億5006万 | +1.02% | 65.74 | 2.03 |
| 02/27 | 1,184 | 1,211 | 1,184 | 1,208 | +0.83% | 1,300 | 21億8258万 | +2.72% | 66.74 | 2.06 |
| 02/26 | 1,217 | 1,217 | 1,198 | 1,198 | -1.64% | 900 | 21億6451万 | +1.96% | 66.19 | 2.04 |
| 02/25 | 1,224 | 1,234 | 1,156 | 1,218 | +0.58% | 4,800 | 22億65万 | +3.75% | 67.29 | 2.08 |
| 02/24 | 1,253 | 1,260 | 1,210 | 1,211 | -3.97% | 1,000 | 21億8800万 | +3.24% | 66.9 | 2.06 |
| 02/20 | 1,232 | 1,266 | 1,214 | 1,261 | +4.91% | 6,200 | 22億7834万 | +7.5% | 69.67 | 2.15 |
| 02/19 | 1,238 | 1,238 | 1,201 | 1,202 | +3.71% | 8,000 | 21億7174万 | +2.74% | 66.41 | 2.05 |
| 02/18 | 1,156 | 1,159 | 1,156 | 1,159 | +0.35% | 200 | 20億9405万 | -0.94% | 64.03 | 1.98 |
| 02/17 | 1,170 | 1,170 | 1,155 | 1,155 | -0.43% | 600 | 20億8682万 | -1.37% | 63.81 | 1.97 |
| 02/16 | 1,173 | 1,173 | 1,157 | 1,160 | +0.87% | 1,400 | 20億9585万 | -1.02% | 64.09 | 1.98 |
| 02/13 | 1,155 | 1,160 | 1,150 | 1,150 | -1.96% | 1,800 | 20億7779万 | -2.04% | 63.53 | 1.96 |
| 02/12 | 1,159 | 1,173 | 1,159 | 1,173 | +1.03% | 700 | 21億1934万 | -0.17% | 64.81 | 2 |
| 02/10 | 1,156 | 1,171 | 1,156 | 1,161 | +0.35% | 1,900 | 20億9766万 | -1.19% | 64.14 | 1.98 |
| 02/09 | 1,150 | 1,162 | 1,150 | 1,157 | +0.61% | 900 | 20億9043万 | -1.45% | 63.92 | 1.97 |
| 02/06 | 1,149 | 1,161 | 1,147 | 1,150 | -2.46% | 400 | 20億7779万 | -2.04% | 63.53 | 1.96 |
| 02/05 | 1,145 | 1,179 | 1,145 | 1,179 | +0.77% | 1,200 | 21億3018万 | +0.34% | 65.14 | 2.01 |
| 02/04 | 1,178 | 1,179 | 1,170 | 1,170 | -0.68% | 1,200 | 21億1392万 | -0.34% | 64.64 | 1.99 |
| 02/03 | 1,152 | 1,180 | 1,152 | 1,178 | +2.35% | 1,500 | 21億2838万 | +0.43% | 65.08 | 2.01 |
| 02/02 | 1,151 | 1,156 | 1,151 | 1,151 | 0% | 900 | 20億7959万 | -1.88% | 63.59 | 1.96 |
| 01/30 | 1,156 | 1,156 | 1,150 | 1,151 | -0.35% | 1,600 | 20億7959万 | -1.96% | 63.59 | 2 |
| 01/29 | 1,165 | 1,168 | 1,155 | 1,155 | -1.95% | 2,500 | 20億8682万 | -1.79% | 63.81 | 2.01 |
| 01/28 | 1,167 | 1,179 | 1,167 | 1,178 | +0.26% | 1,400 | 21億2838万 | +0.08% | 65.08 | 2.05 |
| 01/27 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 200 | 21億2296万 | -0.25% | 64.92 | 2.04 |
| 01/26 | 1,177 | 1,233 | 1,175 | 1,175 | +0.09% | 2,200 | 21億2296万 | -0.42% | 64.92 | 2.04 |
| 01/23 | 1,156 | 1,177 | 1,156 | 1,174 | +1.56% | 2,600 | 21億2115万 | -0.68% | 64.86 | 2.04 |
| 01/22 | 1,151 | 1,170 | 1,142 | 1,156 | -1.62% | 2,700 | 20億8863万 | -2.45% | 63.87 | 2.01 |
| 01/21 | 1,180 | 1,180 | 1,123 | 1,175 | -0.84% | 8,100 | 21億2296万 | -1.51% | 64.92 | 2.04 |
| 01/20 | 1,190 | 1,198 | 1,185 | 1,185 | -0.42% | 400 | 21億4102万 | -1% | 65.47 | 2.06 |
| 01/19 | 1,196 | 1,197 | 1,190 | 1,190 | -0.25% | 900 | 21億5006万 | -0.92% | 65.74 | 2.07 |
| 01/16 | 1,200 | 1,200 | 1,193 | 1,193 | -0.58% | 1,200 | 21億5548万 | -1% | 65.91 | 2.07 |
| 01/15 | 1,196 | 1,200 | 1,195 | 1,200 | +0.33% | 1,900 | 21億6813万 | -0.66% | 66.3 | 2.09 |
| 01/14 | 1,182 | 1,196 | 1,182 | 1,196 | +0.59% | 900 | 21億6090万 | -1.32% | 66.08 | 2.08 |
| 01/13 | 1,189 | 1,189 | 1,182 | 1,189 | +0.17% | 1,100 | 21億4825万 | -2.14% | 65.69 | 2.07 |
| 01/09 | 1,185 | 1,210 | 1,182 | 1,187 | -1.74% | 3,300 | 21億4464万 | -2.63% | 65.58 | 2.06 |
| 01/08 | 1,206 | 1,210 | 1,193 | 1,208 | +2.72% | 5,100 | 21億8258万 | -1.15% | 66.74 | 2.1 |
| 01/07 | 1,165 | 1,185 | 1,152 | 1,176 | +1.55% | 7,300 | 21億2476万 | -3.92% | 64.97 | 2.05 |
| 01/06 | 1,169 | 1,169 | 1,157 | 1,158 | +0.52% | 1,500 | 20億9224万 | -5.78% | 63.98 | 2.01 |
| 01/05 | 1,157 | 1,162 | 1,152 | 1,152 | -0.26% | 2,800 | 20億8140万 | -6.65% | 63.65 | 2 |
| 2025 | ||||||||||
| 12/30 | 1,165 | 1,165 | 1,150 | 1,155 | -0.35% | 2,800 | 20億8682万 | -6.78% | 63.81 | 2.01 |
| 12/29 | 1,155 | 1,166 | 1,155 | 1,159 | +0.35% | 3,700 | 20億9405万 | -6.83% | 64.03 | 2.02 |
| 12/26 | 1,154 | 1,157 | 1,148 | 1,155 | -0.09% | 6,400 | 20億8682万 | -7.45% | 63.81 | 2.01 |
| 12/25 | 1,148 | 1,162 | 1,148 | 1,156 | -1.87% | 6,000 | 20億8863万 | -7.67% | 63.87 | 2.01 |
| 12/24 | 1,184 | 1,184 | 1,178 | 1,178 | -0.51% | 3,500 | 21億2838万 | -6.14% | 65.08 | 2.05 |
| 12/23 | 1,177 | 1,184 | 1,171 | 1,184 | +0.42% | 3,200 | 21億3922万 | -5.81% | 65.41 | 2.06 |
| 12/22 | 1,200 | 1,200 | 1,179 | 1,179 | -1.91% | 14,000 | 21億3018万 | -6.5% | 65.14 | 2.05 |
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 | |
| 2022年 3月期 | 4,990 12/22 | 1,209 3/11 | 1,522,500 12/23 | 69億6741万 | 16億8809万 | +27.44% 3/31 | -24.38% 1/28 |
| 2023年 3月期 | 2,799 10/4 | 1,212 9/27 | 6,804,900 3/24 | 39億3406万 | 17億349万 | +82.18% 10/3 | -17.92% 4/25 |
| 2024年 10月期 | 1,689 6/19 | 1,268 8/5 | 112,500 2/6 | 24億4360万 | 18億3451万 | +11.66% 6/19 | -16.11% 8/5 |
| 2025年 10月期 | 1,751 5/21 | 1,095 4/7 | 183,300 10/31 | 25億3330万 | 15億8421万 | +14.58% 10/30 | -19.22% 4/7 |
| 2026年 3月期 | 1,363 12/12 | 1,123 1/21 | 41,700 12/3 | 24億6263万 | 20億2900万 | +7.55% 2/20 | -7.64% 12/25 |
| 最新 | 1,138 2026/5/29 | 500 | 20億5610万 | -0.87% 1,148 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,095円（2025/04/07） - 4%（1.04倍）
1,138円（5/29）
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。
