ラックランド（9612）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,334
- 始値
- 1,328
- 高値
- 1,351
- 安値
- 1,312
- 終値 -1.65%
- 1,312
- 出来高 +5.73%
- 29,500
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,325 - 株価（25日）
移動平均値 - -5.13%
1,383 - 出来高（5日）
移動平均値 - -14.24%
34,400
2025/12/26～2026/05/29
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 | 1,328 | 1,351 | 1,312 | 1,312 | -1.65% | 29,500 | 149億1311万 | -5.13% | 5.78 | 1.13 |
| 05/28 | 1,300 | 1,334 | 1,300 | 1,334 | +1.99% | 27,900 | 151億6317万 | -4.1% | 5.88 | 1.15 |
| 05/27 | 1,331 | 1,331 | 1,275 | 1,308 | -1.73% | 40,500 | 148億6764万 | -6.5% | 5.76 | 1.13 |
| 05/26 | 1,351 | 1,351 | 1,322 | 1,331 | -0.82% | 36,200 | 151億2907万 | -5.54% | 5.87 | 1.15 |
| 05/25 | 1,349 | 1,370 | 1,335 | 1,342 | +0.52% | 37,900 | 152億5411万 | -5.29% | 5.91 | 1.16 |
| 05/22 | 1,320 | 1,346 | 1,307 | 1,335 | +1.14% | 15,600 | 151億7454万 | -6.32% | 5.88 | 1.15 |
| 05/21 | 1,282 | 1,342 | 1,282 | 1,320 | +4.1% | 32,800 | 150億404万 | -7.89% | 5.82 | 1.14 |
| 05/20 | 1,310 | 1,318 | 1,253 | 1,268 | -3.21% | 48,600 | 144億1297万 | -12.19% | 5.59 | 1.09 |
| 05/19 | 1,348 | 1,354 | 1,298 | 1,310 | -2.67% | 73,900 | 148億9037万 | -10.09% | 5.77 | 1.13 |
| 05/18 | 1,376 | 1,377 | 1,312 | 1,346 | -2.25% | 96,800 | 152億9957万 | -8.37% | 5.93 | 1.16 |
| 05/15 | 1,388 | 1,445 | 1,343 | 1,377 | +0.58% | 107,800 | 156億5194万 | -6.83% | 6.07 | 1.19 |
| 05/14 | 1,391 | 1,391 | 1,352 | 1,369 | -0.36% | 33,500 | 155億6101万 | -7.81% | 6.03 | 1.18 |
| 05/13 | 1,373 | 1,400 | 1,368 | 1,374 | +0.07% | 33,300 | 156億1784万 | -7.97% | 6.06 | 1.18 |
| 05/12 | 1,410 | 1,417 | 1,370 | 1,373 | -3.17% | 42,800 | 156億647万 | -8.47% | 6.05 | 1.18 |
| 05/11 | 1,415 | 1,430 | 1,407 | 1,418 | +0.14% | 26,700 | 161億1798万 | -5.97% | 6.25 | 1.22 |
| 05/08 | 1,425 | 1,428 | 1,401 | 1,416 | -2.01% | 33,500 | 160億9524万 | -6.29% | 6.24 | 1.22 |
| 05/07 | 1,484 | 1,484 | 1,444 | 1,445 | -0.62% | 26,500 | 164億2488万 | -4.56% | 6.37 | 1.24 |
| 05/01 | 1,428 | 1,493 | 1,410 | 1,454 | +1.32% | 48,600 | 165億2718万 | -4.22% | 6.41 | 1.25 |
| 04/30 | 1,419 | 1,452 | 1,406 | 1,435 | -0.69% | 57,900 | 163億1121万 | -5.65% | 6.32 | 1.24 |
| 04/28 | 1,423 | 1,447 | 1,415 | 1,445 | +2.63% | 49,500 | 164億2488万 | -5.43% | 6.37 | 1.24 |
| 04/27 | 1,447 | 1,450 | 1,400 | 1,408 | -1.81% | 53,200 | 160億431万 | -8.09% | 6.21 | 1.21 |
| 04/24 | 1,450 | 1,473 | 1,431 | 1,434 | -1.04% | 31,600 | 162億9984万 | -6.64% | 6.32 | 1.23 |
| 04/23 | 1,464 | 1,493 | 1,445 | 1,449 | -0.69% | 34,700 | 164億7034万 | -5.97% | 6.39 | 1.25 |
| 04/22 | 1,502 | 1,503 | 1,457 | 1,459 | -3.76% | 61,800 | 165億8401万 | -5.87% | 6.43 | 1.26 |
| 04/21 | 1,536 | 1,542 | 1,516 | 1,516 | -0.07% | 17,100 | 172億3191万 | -2.7% | 6.68 | 1.3 |
| 04/20 | 1,512 | 1,532 | 1,506 | 1,517 | -0.2% | 17,900 | 172億4328万 | -2.88% | 6.69 | 1.31 |
| 04/17 | 1,540 | 1,558 | 1,513 | 1,520 | -2.06% | 33,400 | 172億7738万 | -3% | 6.7 | 1.31 |
| 04/16 | 1,554 | 1,570 | 1,541 | 1,552 | -0.13% | 26,900 | 176億4111万 | -1.27% | 6.84 | 1.34 |
| 04/15 | 1,554 | 1,575 | 1,544 | 1,554 | +0.78% | 45,700 | 176億6385万 | -1.46% | 6.85 | 1.34 |
| 04/14 | 1,543 | 1,572 | 1,530 | 1,542 | +0.46% | 59,100 | 175億2745万 | -2.53% | 6.8 | 1.33 |
| 04/13 | 1,558 | 1,572 | 1,520 | 1,535 | -2.91% | 56,900 | 174億4788万 | -3.15% | 6.76 | 1.32 |
| 04/10 | 1,594 | 1,600 | 1,560 | 1,581 | -0.25% | 48,700 | 179億7075万 | -0.57% | 6.97 | 1.36 |
| 04/09 | 1,617 | 1,634 | 1,567 | 1,585 | -2.82% | 47,100 | 180億1621万 | -0.44% | 6.99 | 1.36 |
| 04/08 | 1,600 | 1,638 | 1,595 | 1,631 | +4.08% | 55,800 | 185億3908万 | +2.51% | 7.19 | 1.4 |
| 04/07 | 1,556 | 1,588 | 1,552 | 1,567 | +0.77% | 40,200 | 178億1161万 | -1.57% | 6.91 | 1.35 |
| 04/06 | 1,550 | 1,566 | 1,550 | 1,555 | -0.58% | 14,000 | 176億7521万 | -2.69% | 6.85 | 1.34 |
| 04/03 | 1,561 | 1,585 | 1,557 | 1,564 | +0.51% | 17,100 | 177億7751万 | -2.68% | 6.89 | 1.35 |
| 04/02 | 1,574 | 1,605 | 1,554 | 1,556 | -0.7% | 34,700 | 176億8658万 | -3.71% | 6.86 | 1.34 |
| 04/01 | 1,547 | 1,570 | 1,527 | 1,567 | +4.61% | 43,700 | 178億1161万 | -3.51% | 6.91 | 1.35 |
| 03/31 | 1,499 | 1,532 | 1,476 | 1,498 | +0.94% | 34,600 | 170億2731万 | -8.21% | 6.6 | 1.29 |
| 03/30 | 1,498 | 1,505 | 1,474 | 1,484 | -3.32% | 50,800 | 168億6818万 | -9.62% | 6.54 | 1.28 |
| 03/27 | 1,533 | 1,551 | 1,521 | 1,535 | -0.58% | 38,300 | 174億4788万 | -7.19% | 6.76 | 1.32 |
| 03/26 | 1,623 | 1,623 | 1,535 | 1,544 | -3.92% | 40,200 | 175億5018万 | -7.21% | 6.8 | 1.33 |
| 03/25 | 1,567 | 1,607 | 1,567 | 1,607 | +3.95% | 46,600 | 182億6628万 | -3.89% | 7.08 | 1.38 |
| 03/24 | 1,542 | 1,570 | 1,534 | 1,546 | +2.72% | 37,000 | 175億7291万 | -7.59% | 6.81 | 1.33 |
| 03/23 | 1,530 | 1,552 | 1,498 | 1,505 | -3.71% | 69,200 | 171億688万 | -10.63% | 6.63 | 1.3 |
| 03/19 | 1,644 | 1,644 | 1,563 | 1,563 | -6.69% | 54,400 | 177億6615万 | -7.95% | 6.89 | 1.35 |
| 03/18 | 1,651 | 1,675 | 1,645 | 1,675 | +1.58% | 33,300 | 190億3922万 | -2.1% | 7.38 | 1.44 |
| 03/17 | 1,635 | 1,655 | 1,629 | 1,649 | +1.29% | 28,700 | 187億4368万 | -4.02% | 7.27 | 1.42 |
| 03/16 | 1,633 | 1,668 | 1,626 | 1,628 | -0.25% | 28,200 | 185億498万 | -5.62% | 7.17 | 1.4 |
| 03/13 | 1,607 | 1,639 | 1,607 | 1,632 | -0.67% | 37,800 | 185億5045万 | -5.77% | 7.19 | 1.4 |
| 03/12 | 1,675 | 1,675 | 1,629 | 1,643 | -2.49% | 53,200 | 186億7548万 | -5.52% | 7.24 | 1.41 |
| 03/11 | 1,670 | 1,708 | 1,665 | 1,685 | +1.44% | 28,500 | 191億5288万 | -3.49% | 7.43 | 1.45 |
| 03/10 | 1,672 | 1,672 | 1,629 | 1,661 | +1.78% | 37,600 | 188億8008万 | -5.03% | 7.32 | 1.43 |
| 03/09 | 1,621 | 1,707 | 1,618 | 1,632 | -0.97% | 131,000 | 185億5045万 | -7.01% | 7.19 | 1.4 |
| 03/06 | 1,608 | 1,672 | 1,601 | 1,648 | +0.67% | 59,100 | 187億3232万 | -6.52% | 7.26 | 1.42 |
| 03/05 | 1,649 | 1,650 | 1,617 | 1,637 | +5.21% | 58,300 | 186億728万 | -7.51% | 7.21 | 1.41 |
| 03/04 | 1,626 | 1,630 | 1,522 | 1,556 | -5.75% | 161,100 | 176億8658万 | -12.49% | 6.86 | 1.34 |
| 03/03 | 1,709 | 1,710 | 1,651 | 1,651 | -4.51% | 122,200 | 187億6642万 | -7.71% | 7.28 | 1.42 |
| 03/02 | 1,699 | 1,734 | 1,699 | 1,729 | -2.81% | 132,200 | 196億5302万 | -3.84% | 7.62 | 1.49 |
| 02/27 | 1,779 | 1,798 | 1,760 | 1,779 | -0.17% | 35,700 | 202億2135万 | -1.44% | 7.84 | 1.53 |
| 02/26 | 1,766 | 1,810 | 1,766 | 1,782 | +0.91% | 48,500 | 202億5545万 | -1.49% | 7.85 | 1.53 |
| 02/25 | 1,771 | 1,790 | 1,756 | 1,766 | -0.23% | 58,200 | 200億7359万 | -2.54% | 7.78 | 1.52 |
| 02/24 | 1,733 | 1,810 | 1,732 | 1,770 | +1.43% | 54,000 | 201億1905万 | -2.59% | 7.8 | 1.52 |
| 02/20 | 1,788 | 1,788 | 1,738 | 1,745 | -2.13% | 41,400 | 198億3489万 | -4.33% | 7.69 | 1.5 |
| 02/19 | 1,752 | 1,829 | 1,694 | 1,783 | -0.5% | 136,100 | 202億6682万 | -2.57% | 7.86 | 1.53 |
| 02/18 | 1,707 | 1,797 | 1,707 | 1,792 | +3.4% | 94,200 | 203億6912万 | -2.4% | 7.9 | 1.54 |
| 02/17 | 1,646 | 1,737 | 1,631 | 1,733 | +5.48% | 177,700 | 196億9849万 | -5.76% | 7.64 | 1.49 |
| 02/16 | 1,657 | 1,742 | 1,590 | 1,643 | -9.58% | 419,900 | 186億7548万 | -10.95% | 7.24 | 1.41 |
| 02/13 | 1,875 | 1,885 | 1,796 | 1,817 | -1.78% | 98,100 | 206億5329万 | -2.05% | 8.01 | 1.56 |
| 02/12 | 1,885 | 1,901 | 1,833 | 1,850 | -2.01% | 68,200 | 210億2839万 | -0.54% | 8.15 | 1.59 |
| 02/10 | 1,898 | 1,905 | 1,874 | 1,888 | +1.4% | 78,700 | 214億6032万 | +1.34% | 8.32 | 1.63 |
| 02/09 | 1,801 | 1,887 | 1,797 | 1,862 | +2.65% | 112,400 | 211億6479万 | -0.16% | 8.21 | 1.6 |
| 02/06 | 1,780 | 1,819 | 1,780 | 1,814 | +0.55% | 47,600 | 206億1919万 | -2.84% | 7.99 | 1.56 |
| 02/05 | 1,800 | 1,826 | 1,796 | 1,804 | +0.11% | 37,800 | 205億552万 | -3.53% | 7.95 | 1.55 |
| 02/04 | 1,795 | 1,843 | 1,791 | 1,802 | -0.5% | 42,200 | 204億8279万 | -3.58% | 7.94 | 1.55 |
| 02/03 | 1,761 | 1,826 | 1,761 | 1,811 | +2.9% | 42,400 | 205億8509万 | -3% | 7.98 | 1.56 |
| 02/02 | 1,810 | 1,821 | 1,753 | 1,760 | -3.4% | 90,600 | 200億539万 | -5.63% | 7.76 | 1.51 |
| 01/30 | 1,828 | 1,837 | 1,815 | 1,822 | -0.82% | 38,900 | 207億1012万 | -2.31% | 8.03 | 1.57 |
| 01/29 | 1,806 | 1,848 | 1,792 | 1,837 | +1.21% | 62,900 | 208億8062万 | -1.4% | 8.1 | 1.58 |
| 01/28 | 1,825 | 1,848 | 1,813 | 1,815 | -1.36% | 45,400 | 206億3056万 | -2.42% | 8 | 1.56 |
| 01/27 | 1,831 | 1,852 | 1,825 | 1,840 | +0.27% | 34,800 | 209億1472万 | -0.86% | 8.11 | 1.58 |
| 01/26 | 1,865 | 1,870 | 1,833 | 1,835 | -2.5% | 80,500 | 208億5789万 | -0.7% | 8.09 | 1.58 |
| 01/23 | 1,865 | 1,894 | 1,863 | 1,882 | -0.05% | 32,100 | 213億9212万 | +2.12% | 8.29 | 1.62 |
| 01/22 | 1,875 | 1,902 | 1,875 | 1,883 | -0.05% | 50,400 | 214億349万 | +2.5% | 8.3 | 1.62 |
| 01/21 | 1,850 | 1,905 | 1,840 | 1,884 | +1.13% | 44,600 | 214億1486万 | +3.01% | 8.3 | 1.62 |
| 01/20 | 1,892 | 1,905 | 1,854 | 1,863 | -1.53% | 43,600 | 211億7616万 | +2.36% | 8.21 | 1.6 |
| 01/19 | 1,925 | 1,931 | 1,882 | 1,892 | -2.37% | 52,600 | 215億579万 | +4.3% | 8.34 | 1.63 |
| 01/16 | 1,900 | 1,940 | 1,891 | 1,938 | +1.36% | 47,400 | 220億2866万 | +7.13% | 8.54 | 1.67 |
| 01/15 | 1,895 | 1,933 | 1,895 | 1,912 | -0.21% | 32,600 | 217億3313万 | +6.16% | 8.43 | 1.65 |
| 01/14 | 1,858 | 1,925 | 1,858 | 1,916 | +2.51% | 60,500 | 217億7859万 | +6.92% | 8.44 | 1.65 |
| 01/13 | 1,865 | 1,875 | 1,833 | 1,869 | -0.48% | 64,400 | 212億4436万 | +4.71% | 8.24 | 1.61 |
| 01/09 | 1,884 | 1,908 | 1,839 | 1,878 | -1.11% | 60,200 | 213億4666万 | +5.62% | 8.28 | 1.62 |
| 01/08 | 1,926 | 1,941 | 1,890 | 1,899 | -1.91% | 58,400 | 215億8536万 | +7.11% | 8.37 | 1.63 |
| 01/07 | 1,932 | 1,958 | 1,925 | 1,936 | -0.26% | 56,800 | 220億593万 | +9.38% | 8.53 | 1.67 |
| 01/06 | 1,958 | 1,958 | 1,912 | 1,941 | +1.2% | 69,100 | 220億6276万 | +9.91% | 8.55 | 1.67 |
| 01/05 | 1,950 | 1,955 | 1,882 | 1,918 | -0.57% | 105,900 | 218億133万 | +8.85% | 8.45 | 1.65 |
| 2025 | ||||||||||
| 12/30 | 1,860 | 1,966 | 1,851 | 1,929 | +2.61% | 113,500 | 219億2636万 | +9.66% | 10.42 | 1.66 |
| 12/29 | 1,808 | 1,907 | 1,806 | 1,880 | +5.15% | 149,000 | 213億6939万 | +7% | 10.15 | 1.62 |
| 12/26 | 1,780 | 1,798 | 1,773 | 1,788 | +1.65% | 54,200 | 203億2365万 | +2.17% | 9.65 | 1.54 |
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 | 1,312 2026/5/29 | 29,500 | 149億1311万 | -5.13% 1,383 | |||
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）
- 2026/05/29 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
200円（2008/10/10） - 556%（6.56倍）
1,312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。
