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
11/06	780	780	708	712	-10.33%	8,600	-	-23.28%	-	-
11/05	804	813	794	794	-0.87%	2,800	-	-15.8%	-	-
11/04	915	915	779	801	-13.22%	20,400	-	-16.13%	-	-
11/02	920	925	920	923	+0.33%	2,000	-	-4.45%	-	-
10/30	924	924	909	920	+0.22%	600	-	-5.35%	-	-
10/29	897	918	896	918	+2.34%	900	-	-6.23%	-	-
10/28	897	911	896	897	-0.33%	1,100	-	-9.03%	-	-
10/27	900	909	900	900	0%	700	-	-9.37%	-	-
10/26	900	900	900	900	0%	600	-	-10.09%	-	-
10/23	912	912	900	900	-1.32%	1,100	-	-10.8%	-	-
10/22	935	935	912	912	-2.46%	1,200	-	-10.41%	-	-
10/21	905	935	905	935	+3.66%	2,400	-	-8.78%	-	-
10/20	911	911	900	902	-0.88%	2,900	-	-12.6%	-	-
10/19	924	926	910	910	-1.62%	1,200	-	-12.5%	-	-
10/16	920	930	910	925	+2.21%	3,500	-	-11.74%	-	-
10/15	1,009	1,009	860	905	-10.48%	27,400	-	-14.22%	-	-
10/14	978	1,011	978	1,011	+3.37%	3,400	-	-4.89%	-	-
10/13	980	980	973	978	-0.71%	1,300	-	-8.34%	-	-
10/09	966	985	962	985	+1.97%	3,300	-	-8.12%	-	-
10/08	1,000	1,004	960	966	-3.4%	5,100	-	-10.31%	-	-
10/07	991	1,000	991	1,000	+0.4%	3,100	-	-7.66%	-	-
10/06	1,023	1,024	995	996	-2.54%	5,200	-	-8.46%	-	-
10/05	1,030	1,032	1,020	1,022	-1.16%	1,400	-	-6.41%	-	-
10/02	1,053	1,053	1,030	1,034	-2.36%	4,900	-	-5.66%	-	-
10/01	1,083	1,086	1,026	1,059	-2.31%	2,400	-	-3.73%	-	-
09/30	1,080	1,086	1,080	1,084	+0.37%	12,100	-	-1.63%	-	-
09/29	1,085	1,085	1,065	1,080	-0.55%	1,300	-	-2.17%	-	-
09/28	1,086	1,086	1,085	1,086	0%	700	-	-1.81%	-	-
09/25	1,086	1,088	1,086	1,086	-0.09%	600	-	-1.99%	-	-
09/24	1,087	1,091	1,085	1,087	0%	800	-	-1.98%	-	-
09/18	1,093	1,093	1,087	1,087	0%	800	-	-2.25%	-	-
09/17	1,096	1,096	1,087	1,087	-0.91%	3,100	-	-2.51%	-	-
09/16	1,100	1,101	1,096	1,097	-0.36%	1,600	-	-1.88%	-	-
09/15	1,103	1,103	1,100	1,101	-0.18%	600	-	-1.78%	-	-
09/14	1,100	1,103	1,100	1,103	+0.27%	1,200	-	-1.78%	-	-
09/11	1,100	1,100	1,100	1,100	-0.36%	400	-	-2.22%	-	-
09/09	1,106	1,110	1,104	1,104	-0.72%	600	-	-1.95%	-	-
09/08	1,104	1,112	1,104	1,112	+0.82%	400	-	-1.42%	-	-
09/07	1,104	1,104	1,103	1,103	0%	700	-	-2.3%	-	-
09/04	1,103	1,103	1,103	1,103	-0.27%	200	-	-2.48%	-	-
09/03	1,103	1,107	1,103	1,106	+0.27%	2,100	-	-2.38%	-	-
09/02	1,110	1,110	1,103	1,103	-0.81%	1,000	-	-2.82%	-	-
09/01	1,116	1,117	1,112	1,112	-0.45%	9,100	-	-2.2%	-	-
08/31	1,133	1,133	1,112	1,117	+0.81%	4,500	-	-1.85%	-	-
08/28	1,111	1,113	1,108	1,108	-0.63%	500	-	-2.72%	-	-
08/27	1,124	1,124	1,115	1,115	-0.09%	400	-	-2.28%	-	-
08/26	1,124	1,124	1,116	1,116	-0.18%	400	-	-2.28%	-	-
08/25	1,120	1,120	1,118	1,118	-0.18%	600	-	-2.27%	-	-
08/24	1,111	1,120	1,111	1,120	+1.08%	200	-	-2.27%	-	-
08/21	1,127	1,127	1,100	1,108	-2.89%	1,800	-	-3.4%	-	-
08/20	1,141	1,141	1,141	1,141	+1.88%	200	-	-0.7%	-	-
08/19	1,130	1,130	1,120	1,120	-2.01%	200	-	-2.52%	-	-
08/18	1,103	1,143	1,103	1,143	+3.63%	1,600	-	-0.7%	-	-
08/17	1,141	1,141	1,085	1,103	-5.81%	7,400	-	-4.17%	-	-
08/14	1,172	1,178	1,155	1,171	+0.26%	2,600	-	+1.65%	-	-
08/13	1,151	1,168	1,151	1,168	+0.17%	800	-	+1.48%	-	-
08/12	1,165	1,166	1,164	1,166	+0.52%	300	-	+1.3%	-	-
08/10	1,142	1,160	1,142	1,160	+1.05%	800	-	+0.87%	-	-
08/07	1,133	1,148	1,133	1,148	-0.17%	300	-	-0.17%	-	-
08/06	1,129	1,150	1,129	1,150	+0.79%	600	-	0%	-	-
08/05	1,130	1,149	1,130	1,141	-1.13%	500	-	-0.7%	-	-
08/04	1,154	1,154	1,154	1,154	+1.23%	100	-	+0.44%	-	-
08/03	1,136	1,140	1,133	1,140	-0.87%	600	-	-0.7%	-	-
07/31	1,150	1,150	1,150	1,150	-0.61%	400	-	+0.35%	-	-
07/30	1,130	1,157	1,130	1,157	-0.09%	700	-	+1.14%	-	-
07/29	1,158	1,158	1,158	1,158	+2.03%	700	-	+1.31%	-	-
07/28	1,140	1,140	1,130	1,135	-0.44%	400	-	-0.53%	-	-
07/27	1,150	1,150	1,135	1,140	-0.87%	1,100	-	0%	-	-
07/24	1,150	1,150	1,150	1,150	+0.17%	300	-	+0.97%	-	-
07/23	1,150	1,150	1,148	1,148	0%	800	-	+0.79%	-	-
07/22	1,146	1,148	1,146	1,148	-0.61%	500	-	+0.97%	-	-
07/21	1,161	1,161	1,145	1,155	-0.77%	900	-	+1.58%	-	-
07/17	1,155	1,164	1,149	1,164	+0.78%	700	-	+2.56%	-	-
07/16	1,162	1,162	1,152	1,155	-0.6%	300	-	+1.85%	-	-
07/15	1,150	1,162	1,149	1,162	+1.04%	400	-	+2.65%	-	-
07/14	1,150	1,151	1,141	1,150	0%	1,200	-	+1.59%	-	-
07/13	1,145	1,150	1,145	1,150	+0.61%	200	-	+1.68%	-	-
07/10	1,143	1,143	1,143	1,143	-0.17%	400	-	+1.15%	-	-
07/09	1,146	1,149	1,145	1,145	0%	700	-	+1.42%	-	-
07/08	1,145	1,145	1,145	1,145	-0.43%	100	-	+1.51%	-	-
07/07	1,149	1,150	1,145	1,150	+0.09%	9,100	-	+2.04%	-	-
07/06	1,158	1,158	1,141	1,149	-1.37%	700	-	+1.95%	-	-
07/03	1,140	1,165	1,140	1,165	+2.19%	4,100	-	+3.37%	-	-
07/02	1,133	1,140	1,133	1,140	+0.44%	500	-	+1.33%	-	-
07/01	1,128	1,135	1,128	1,135	+0.71%	800	-	+0.89%	-	-
06/30	1,127	1,127	1,125	1,127	0%	600	-	+0.18%	-	-
06/29	1,111	1,127	1,111	1,127	+1.44%	600	-	+0.09%	-	-
06/25	1,102	1,114	1,102	1,111	+0.82%	500	-	-1.33%	-	-
06/24	1,102	1,114	1,102	1,102	-0.81%	400	-	-2.22%	-	-
06/23	1,111	1,111	1,111	1,111	+0.09%	100	-	-1.59%	-	-
06/22	1,117	1,117	1,110	1,110	-0.63%	700	-	-1.86%	-	-
06/19	1,118	1,118	1,117	1,117	-0.71%	500	-	-1.41%	-	-
06/18	1,128	1,141	1,115	1,125	-0.97%	1,000	-	-0.79%	-	-
06/17	1,108	1,136	1,108	1,136	+1.97%	1,100	-	+0.09%	-	-
06/16	1,114	1,132	1,111	1,114	-1.59%	800	-	-1.85%	-	-
06/15	1,110	1,132	1,110	1,132	+0.89%	2,900	-	-0.44%	-	-
06/12	1,115	1,122	1,111	1,122	+0.18%	600	-	-1.32%	-	-
06/11	1,110	1,120	1,110	1,120	+0.72%	200	-	-1.58%	-	-
06/10	1,123	1,123	1,112	1,112	-3.81%	1,800	-	-2.37%	-	-
06/09	1,145	1,156	1,145	1,156	+2.39%	500	-	+1.4%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	712 2026/11/6		8,600	12億8642万		-23.28% 928

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）
2026/11/06 vs 2025/12/30: -38%（0.62倍）

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

11/6

乖離率

2026/06/09～2026/11/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート