- 9612
- 2026/10/02
- 時価
- 141億円
- PER 予
- 5.5倍
- 2009年以降
- 赤字-264.98倍
（2009-2025年） - PBR
- 1.03倍
- 2009年以降
- 0.48-3.8倍
（2009-2025年） - 配当 予
- 3.25%
- ROE 予
- 18.77%
- ROA 予
- 9.99%
- 資料
- Link
- CSV,JSON
ラックランド（9612）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,241
- 始値
- 1,241
- 高値
- 1,250
- 安値
- 1,227
- 終値 -0.97%
- 1,229
- 出来高 +115.69%
- 59,100
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,246 - 株価（25日）
移動平均値 - +0.24%
1,226 - 出来高（5日）
移動平均値 - +47.53%
40,060
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,241 | 1,250 | 1,227 | 1,229 | -0.97% | 59,100 | - | +0.24% | - | - |
| 10/01 | 1,246 | 1,249 | 1,241 | 1,241 | -1.12% | 27,400 | - | +1.22% | - | - |
| 09/30 | 1,250 | 1,257 | 1,246 | 1,255 | +0.16% | 24,300 | - | +2.45% | - | - |
| 09/29 | 1,236 | 1,261 | 1,231 | 1,253 | -0.08% | 39,100 | - | +2.29% | - | - |
| 09/28 | 1,255 | 1,270 | 1,245 | 1,254 | -0.24% | 50,400 | - | +2.28% | - | - |
| 09/25 | 1,243 | 1,257 | 1,229 | 1,257 | +1.13% | 50,400 | - | +2.53% | - | - |
| 09/24 | 1,241 | 1,279 | 1,222 | 1,243 | 0% | 99,500 | - | +1.3% | - | - |
| 09/18 | 1,217 | 1,252 | 1,217 | 1,243 | +1.22% | 77,200 | - | +1.22% | - | - |
| 09/17 | 1,215 | 1,230 | 1,215 | 1,228 | +0.66% | 29,200 | - | -0.16% | - | - |
| 09/16 | 1,214 | 1,223 | 1,214 | 1,220 | -0.25% | 27,000 | - | -0.89% | - | - |
| 09/15 | 1,207 | 1,224 | 1,207 | 1,223 | +0.58% | 36,100 | - | -0.81% | - | - |
| 09/14 | 1,178 | 1,219 | 1,175 | 1,216 | +3.05% | 56,000 | - | -1.54% | - | - |
| 09/11 | 1,160 | 1,187 | 1,155 | 1,180 | +0.17% | 51,200 | - | -4.68% | - | - |
| 09/10 | 1,185 | 1,188 | 1,171 | 1,178 | -1.09% | 38,400 | - | -5.08% | - | - |
| 09/09 | 1,194 | 1,204 | 1,187 | 1,191 | -0.42% | 39,800 | - | -4.26% | - | - |
| 09/08 | 1,201 | 1,208 | 1,196 | 1,196 | -0.58% | 29,900 | - | -4.01% | - | - |
| 09/07 | 1,205 | 1,210 | 1,196 | 1,203 | -1.07% | 40,400 | - | -3.68% | - | - |
| 09/04 | 1,205 | 1,220 | 1,195 | 1,216 | +0.58% | 65,800 | - | -2.88% | - | - |
| 09/03 | 1,208 | 1,225 | 1,203 | 1,209 | +0.5% | 45,300 | - | -3.59% | - | - |
| 09/02 | 1,219 | 1,222 | 1,203 | 1,203 | -2.2% | 67,300 | - | -4.3% | - | - |
| 09/01 | 1,225 | 1,235 | 1,218 | 1,230 | 0% | 62,500 | - | -2.3% | - | - |
| 08/31 | 1,240 | 1,240 | 1,224 | 1,230 | -1.13% | 56,200 | - | -2.46% | - | - |
| 08/28 | 1,246 | 1,254 | 1,238 | 1,244 | +0.24% | 44,200 | - | -1.43% | - | - |
| 08/27 | 1,253 | 1,256 | 1,234 | 1,241 | -1.12% | 34,300 | - | -1.74% | - | - |
| 08/26 | 1,238 | 1,261 | 1,233 | 1,255 | +1.37% | 40,400 | - | -0.87% | - | - |
| 08/25 | 1,233 | 1,255 | 1,227 | 1,238 | +0.65% | 48,000 | - | -2.37% | - | - |
| 08/24 | 1,252 | 1,255 | 1,229 | 1,230 | -1.76% | 59,300 | - | -3.07% | - | - |
| 08/21 | 1,272 | 1,272 | 1,248 | 1,252 | -1.57% | 50,200 | - | -1.42% | - | - |
| 08/20 | 1,250 | 1,274 | 1,243 | 1,272 | +1.76% | 37,400 | - | +0.08% | - | - |
| 08/19 | 1,265 | 1,268 | 1,235 | 1,250 | -1.88% | 73,900 | - | -1.65% | - | - |
| 08/18 | 1,269 | 1,274 | 1,235 | 1,274 | -0.08% | 90,200 | - | +0.16% | - | - |
| 08/17 | 1,281 | 1,304 | 1,250 | 1,275 | -0.86% | 136,700 | - | +0.16% | - | - |
| 08/14 | 1,279 | 1,305 | 1,233 | 1,286 | +0.94% | 205,600 | - | +1.1% | - | - |
| 08/13 | 1,270 | 1,285 | 1,218 | 1,274 | +0.47% | 235,200 | - | +0.24% | - | - |
| 08/12 | 1,268 | 1,282 | 1,264 | 1,268 | 0% | 41,400 | - | -0.16% | - | - |
| 08/10 | 1,222 | 1,285 | 1,194 | 1,268 | -0.86% | 147,700 | - | -0.16% | - | - |
| 08/07 | 1,279 | 1,286 | 1,253 | 1,279 | +1.51% | 41,000 | - | +0.87% | - | - |
| 08/06 | 1,251 | 1,272 | 1,243 | 1,260 | +0.32% | 34,600 | - | -0.47% | - | - |
| 08/05 | 1,254 | 1,278 | 1,254 | 1,256 | +0.4% | 30,300 | - | -0.55% | - | - |
| 08/04 | 1,259 | 1,270 | 1,249 | 1,251 | -0.4% | 34,800 | - | -0.71% | - | - |
| 08/03 | 1,275 | 1,276 | 1,246 | 1,256 | -1.49% | 31,500 | - | -0.08% | - | - |
| 07/31 | 1,266 | 1,310 | 1,264 | 1,275 | +0.71% | 42,600 | - | +1.59% | - | - |
| 07/30 | 1,261 | 1,305 | 1,259 | 1,266 | -1.09% | 108,900 | - | +1.2% | - | - |
| 07/29 | 1,262 | 1,284 | 1,245 | 1,280 | +1.75% | 43,300 | - | +2.48% | - | - |
| 07/28 | 1,272 | 1,274 | 1,252 | 1,258 | -2.02% | 27,200 | - | +0.96% | - | - |
| 07/27 | 1,284 | 1,292 | 1,258 | 1,284 | +1.99% | 36,500 | - | +3.13% | - | - |
| 07/24 | 1,264 | 1,268 | 1,242 | 1,259 | -1.18% | 32,800 | - | +1.29% | - | - |
| 07/23 | 1,310 | 1,313 | 1,270 | 1,274 | -1.92% | 25,500 | - | +2.41% | - | - |
| 07/22 | 1,310 | 1,311 | 1,278 | 1,299 | -0.84% | 30,000 | - | +4.51% | - | - |
| 07/21 | 1,268 | 1,322 | 1,261 | 1,310 | +4.05% | 61,600 | - | +5.56% | - | - |
| 07/17 | 1,250 | 1,270 | 1,227 | 1,259 | +0.48% | 44,000 | - | +1.7% | - | - |
| 07/16 | 1,293 | 1,298 | 1,253 | 1,253 | -2.34% | 31,400 | - | +1.54% | - | - |
| 07/15 | 1,276 | 1,293 | 1,276 | 1,283 | +0.86% | 23,400 | - | +4.14% | - | - |
| 07/14 | 1,292 | 1,300 | 1,272 | 1,272 | -1.47% | 25,900 | - | +3.5% | - | - |
| 07/13 | 1,282 | 1,304 | 1,272 | 1,291 | +0.7% | 31,800 | - | +5.13% | - | - |
| 07/10 | 1,272 | 1,291 | 1,261 | 1,282 | +2.07% | 26,800 | - | +4.65% | - | - |
| 07/09 | 1,255 | 1,268 | 1,235 | 1,256 | +0.24% | 34,700 | - | +2.7% | - | - |
| 07/08 | 1,258 | 1,264 | 1,236 | 1,253 | -0.4% | 37,200 | - | +2.54% | - | - |
| 07/07 | 1,275 | 1,280 | 1,239 | 1,258 | -1.1% | 50,900 | - | +2.95% | - | - |
| 07/06 | 1,233 | 1,272 | 1,231 | 1,272 | +4.09% | 34,800 | - | +4.09% | - | - |
| 07/03 | 1,220 | 1,230 | 1,207 | 1,222 | +0.16% | 36,600 | - | -0.08% | - | - |
| 07/02 | 1,193 | 1,245 | 1,193 | 1,220 | +2.87% | 42,300 | - | -0.49% | - | - |
| 07/01 | 1,182 | 1,194 | 1,181 | 1,186 | +0.08% | 14,600 | - | -3.66% | - | - |
| 06/30 | 1,196 | 1,198 | 1,171 | 1,185 | +0.25% | 23,800 | - | -4.13% | - | - |
| 06/29 | 1,194 | 1,209 | 1,182 | 1,182 | -1.34% | 23,300 | - | -4.75% | - | - |
| 06/26 | 1,186 | 1,202 | 1,183 | 1,198 | +1.1% | 133,200 | - | -4.01% | - | - |
| 06/25 | 1,204 | 1,213 | 1,183 | 1,185 | -1.17% | 33,200 | - | -5.43% | - | - |
| 06/24 | 1,209 | 1,218 | 1,195 | 1,199 | -0.33% | 31,100 | - | -4.77% | - | - |
| 06/23 | 1,232 | 1,235 | 1,203 | 1,203 | -2.27% | 30,800 | - | -4.6% | - | - |
| 06/22 | 1,246 | 1,266 | 1,231 | 1,231 | -1.36% | 23,200 | - | -2.76% | - | - |
| 06/19 | 1,270 | 1,270 | 1,238 | 1,248 | -1.89% | 21,700 | - | -1.73% | - | - |
| 06/18 | 1,255 | 1,276 | 1,254 | 1,272 | +1.44% | 16,500 | - | -0.31% | - | - |
| 06/17 | 1,244 | 1,279 | 1,244 | 1,254 | +0.72% | 23,600 | - | -1.95% | - | - |
| 06/16 | 1,243 | 1,269 | 1,220 | 1,245 | +0.4% | 26,100 | - | -3.04% | - | - |
| 06/15 | 1,180 | 1,246 | 1,176 | 1,240 | +7.17% | 93,700 | - | -3.8% | - | - |
| 06/12 | 1,184 | 1,185 | 1,157 | 1,157 | -3.26% | 70,500 | - | -10.73% | - | - |
| 06/11 | 1,211 | 1,211 | 1,187 | 1,196 | -2.21% | 60,300 | - | -8.49% | - | - |
| 06/10 | 1,228 | 1,230 | 1,202 | 1,223 | -0.57% | 24,800 | - | -7.14% | - | - |
| 06/09 | 1,234 | 1,258 | 1,224 | 1,230 | +0.82% | 26,400 | - | -7.24% | - | - |
| 06/08 | 1,220 | 1,242 | 1,206 | 1,220 | -1.85% | 40,500 | - | -8.55% | - | - |
| 06/05 | 1,241 | 1,269 | 1,237 | 1,243 | +1.8% | 28,800 | - | -7.45% | - | - |
| 06/04 | 1,262 | 1,280 | 1,221 | 1,221 | -3.48% | 54,300 | - | -9.56% | - | - |
| 06/03 | 1,246 | 1,273 | 1,215 | 1,265 | +1.52% | 63,600 | - | -6.85% | - | - |
| 06/02 | 1,288 | 1,288 | 1,246 | 1,246 | -3.63% | 84,400 | - | -8.78% | - | - |
| 06/01 | 1,310 | 1,330 | 1,291 | 1,293 | -1.45% | 41,800 | - | -5.9% | - | - |
| 05/29 | 1,328 | 1,351 | 1,312 | 1,312 | -1.65% | 29,500 | - | -5.13% | - | - |
| 05/28 | 1,300 | 1,334 | 1,300 | 1,334 | +1.99% | 27,900 | - | -4.1% | - | - |
| 05/27 | 1,331 | 1,331 | 1,275 | 1,308 | -1.73% | 40,500 | - | -6.5% | - | - |
| 05/26 | 1,351 | 1,351 | 1,322 | 1,331 | -0.82% | 36,200 | - | -5.54% | - | - |
| 05/25 | 1,349 | 1,370 | 1,335 | 1,342 | +0.52% | 37,900 | - | -5.29% | - | - |
| 05/22 | 1,320 | 1,346 | 1,307 | 1,335 | +1.14% | 15,600 | - | -6.32% | - | - |
| 05/21 | 1,282 | 1,342 | 1,282 | 1,320 | +4.1% | 32,800 | - | -7.89% | - | - |
| 05/20 | 1,310 | 1,318 | 1,253 | 1,268 | -3.21% | 48,600 | - | -12.19% | - | - |
| 05/19 | 1,348 | 1,354 | 1,298 | 1,310 | -2.67% | 73,900 | - | -10.09% | - | - |
| 05/18 | 1,376 | 1,377 | 1,312 | 1,346 | -2.25% | 96,800 | - | -8.37% | - | - |
| 05/15 | 1,388 | 1,445 | 1,343 | 1,377 | +0.58% | 107,800 | - | -6.83% | - | - |
| 05/14 | 1,391 | 1,391 | 1,352 | 1,369 | -0.36% | 33,500 | - | -7.81% | - | - |
| 05/13 | 1,373 | 1,400 | 1,368 | 1,374 | +0.07% | 33,300 | - | -7.97% | - | - |
| 05/12 | 1,410 | 1,417 | 1,370 | 1,373 | -3.17% | 42,800 | - | -8.47% | - | - |
| 05/11 | 1,415 | 1,430 | 1,407 | 1,418 | +0.14% | 26,700 | - | -5.97% | - | - |
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 12月期 | 659 1/5 1/4 | 361 11/13 | 37,900 1/22 | - | - | +16.15% 6/8 | -22.12% 1/22 |
| 2008年 12月期 | 400 3/4 3/3 他2件 | 200 10/10 | 23,500 10/10 | - | - | +22.06% 11/27 | -20.97% 10/8 |
| 2009年 12月期 | 384 2/13 | 202 11/20 | 25,500 6/2 | - | - | +27.73% 1/25 | -16.81% 11/20 |
| 2010年 12月期 | 351 12/14 | 248 1/20 | 16,200 7/28 | 27億6026万 | 19億5027万 | +10.06% 11/16 | -6.52% 1/6 |
| 2011年 12月期 | 500 4/26 | 279 8/9 | 57,600 4/21 | 39億3200万 | 21億9405万 | +33.4% 4/25 | -15.65% 3/15 |
| 2012年 12月期 | 560 4/4 | 410 1/23 1/19 | 24,500 12/11 | 44億384万 | 32億2424万 | +12.9% 4/4 | -6.55% 1/9 |
| 2013年 12月期 | 749 12/16 | 477 2/13 | 140,900 12/16 | 58億9013万 | 37億5112万 | +22.96% 12/18 | -22.39% 6/4 |
| 2014年 12月期 | 1,769 12/11 | 658 2/19 | 66,200 3/12 | 139億1141万 | 51億7451万 | +34.73% 12/11 | -12.11% 1/20 |
| 2015年 12月期 | 2,364 12/2 | 1,360 1/20 | 153,300 11/27 | 185億9049万 | 106億9504万 | +13.81% 10/6 | -22.5% 1/21 |
| 2016年 12月期 | 2,110 12/16 | 1,150 2/12 | 45,000 12/28 | 165億9304万 | 90億4360万 | +11.74% 3/29 | -20.54% 2/12 |
| 2017年 12月期 | 2,279 12/14 12/11 | 1,828 1/18 | 70,700 12/26 | 179億2205万 | 143億7539万 | +6.13% 2/15 | -6.33% 2/6 |
| 2018年 12月期 | 3,140 10/5 | 2,011 2/6 | 114,900 6/27 | 246億9296万 | 158億1450万 | +14.26% 4/5 | -20.6% 1/11 |
| 2019年 12月期 | 2,569 11/26 | 1,914 2/20 | 240,300 12/17 | 210億8994万 | 157億1145万 | +9.01% 6/14 | -9.7% 1/6 |
| 2020年 12月期 | 2,418 10/6 | 1,261 3/13 | 227,500 6/26 | 234億7732万 | 122億4355万 | +18.59% 5/11 | -31.56% 3/13 |
| 2021年 12月期 | 3,140 12/10 | 2,256 1/5 | 126,400 6/29 | 306億9255万 | 219億440万 | +7.85% 6/7 | -9.92% 1/19 |
| 2022年 12月期 | 3,085 6/1 | 2,646 1/19 | 143,000 6/29 | 317億8321万 | 259億6255万 | +5.45% 11/22 | -5.22% 10/3 |
| 2023年 12月期 | 3,555 6/21 | 2,206 12/27 | 255,700 4/27 | 368億7103万 | 229億3600万 | +9.66% 5/2 | -13.19% 12/26 |
| 2024年 12月期 | 2,683 2/5 | 1,657 12/25 | 138,800 2/28 | 278億9541万 | 172億2799万 | +15.89% 6/26 | -12.78% 8/5 |
| 2025年 12月期 | 1,966 12/30 | 960 6/23 | 895,000 11/18 | 223億4693万 | 99億8121万 | +43.44% 11/18 | -24.49% 5/22 |
| 最新 | 1,229 2026/10/2 | 59,100 | 141億9802万 | +0.24% 1,226 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 126%（2.26倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/10/02 vs 2025/12/30
- -36%（0.64倍）
- 過去安値
200円（2008/10/10） - 515%（6.15倍）
1,229円（10/2）
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。
