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
11/11	3,080	3,120	3,075	3,095	+0.98%	134,600	-	-5.03%	-	-
11/10	3,080	3,080	3,035	3,065	+3.44%	116,700	-	-6.13%	-	-
11/09	3,000	3,045	2,956	2,963	+0.24%	161,100	-	-9.42%	-	-
11/06	2,903	2,978	2,884	2,956	-4.18%	271,800	-	-9.99%	-	-
11/05	3,180	3,180	3,055	3,085	-1.75%	177,100	-	-6.43%	-	-
11/04	3,205	3,205	3,080	3,140	-2.03%	163,400	-	-4.99%	-	-
11/02	3,210	3,255	3,185	3,205	-1.84%	117,200	-	-3.29%	-	-
10/30	3,325	3,350	3,210	3,265	-1.8%	170,900	-	-1.69%	-	-
10/29	3,415	3,415	3,305	3,325	-1.77%	199,500	-	+0.03%	-	-
10/28	3,470	3,490	3,360	3,385	-1.02%	170,100	-	+1.87%	-	-
10/27	3,440	3,460	3,410	3,420	+0.29%	152,200	-	+3.04%	-	-
10/26	3,360	3,420	3,350	3,410	+1.79%	120,000	-	+2.93%	-	-
10/23	3,330	3,350	3,265	3,350	-0.74%	136,200	-	+1.3%	-	-
10/22	3,365	3,405	3,345	3,375	+0.75%	163,100	-	+2.24%	-	-
10/21	3,325	3,365	3,315	3,350	+1.52%	152,600	-	+1.73%	-	-
10/20	3,365	3,365	3,290	3,300	-1.93%	119,800	-	+0.46%	-	-
10/19	3,300	3,385	3,275	3,365	+0.3%	119,000	-	+2.62%	-	-
10/16	3,330	3,365	3,320	3,355	+1.51%	108,900	-	+2.63%	-	-
10/15	3,305	3,355	3,290	3,305	-1.93%	198,400	-	+1.35%	-	-
10/14	3,325	3,380	3,320	3,370	+0.9%	122,500	-	+3.47%	-	-
10/13	3,300	3,350	3,265	3,340	+1.83%	176,100	-	+2.74%	-	-
10/09	3,230	3,295	3,200	3,280	+1.39%	107,400	-	+1.02%	-	-
10/08	3,225	3,255	3,190	3,235	-0.46%	120,100	-	-0.37%	-	-
10/07	3,275	3,295	3,240	3,250	-0.76%	77,600	-	+0.06%	-	-
10/06	3,255	3,285	3,240	3,275	+0.77%	105,800	-	+0.92%	-	-
10/05	3,225	3,250	3,195	3,250	+1.25%	117,800	-	+0.25%	-	-
10/02	3,300	3,300	3,210	3,210	-2.73%	148,600	-	-0.86%	-	-
10/01	3,280	3,325	3,250	3,300	+0.61%	157,200	-	+2.04%	-	-
09/30	3,295	3,305	3,240	3,280	-0.15%	182,000	-	+1.64%	-	-
09/29	3,290	3,315	3,275	3,285	-2.23%	132,800	-	+2.02%	-	-
09/28	3,395	3,405	3,360	3,360	-1.03%	134,700	-	+4.58%	-	-
09/25	3,345	3,410	3,340	3,395	+1.95%	249,500	-	+6.06%	-	-
09/24	3,300	3,340	3,270	3,330	+0.91%	149,200	-	+4.29%	-	-
09/18	3,310	3,320	3,270	3,300	+0.3%	188,700	-	+3.48%	-	-
09/17	3,280	3,305	3,260	3,290	+0.46%	127,400	-	+3.26%	-	-
09/16	3,240	3,275	3,220	3,275	+0.92%	130,400	-	+2.92%	-	-
09/15	3,200	3,270	3,190	3,245	+1.41%	146,400	-	+2.04%	-	-
09/14	3,170	3,205	3,155	3,200	+0.95%	98,200	-	+0.69%	-	-
09/11	3,105	3,170	3,105	3,170	+0.32%	143,900	-	-0.13%	-	-
09/10	3,130	3,160	3,110	3,160	+0.48%	113,700	-	-0.32%	-	-
09/09	3,110	3,160	3,110	3,145	+0.96%	105,800	-	-0.6%	-	-
09/08	3,165	3,170	3,105	3,115	-1.58%	130,400	-	-1.36%	-	-
09/07	3,200	3,230	3,165	3,165	-0.94%	141,900	-	+0.48%	-	-
09/04	3,210	3,235	3,175	3,195	-0.93%	137,400	-	+1.75%	-	-
09/03	3,245	3,260	3,210	3,225	-0.31%	143,700	-	+3.1%	-	-
09/02	3,230	3,265	3,205	3,235	-1.22%	164,100	-	+3.92%	-	-
09/01	3,230	3,290	3,220	3,275	+0.46%	146,300	-	+5.75%	-	-
08/31	3,200	3,265	3,195	3,260	+2.03%	243,100	-	+5.84%	-	-
08/28	3,180	3,210	3,180	3,195	-0.16%	92,400	-	+4.34%	-	-
08/27	3,150	3,210	3,150	3,200	+2.24%	133,000	-	+5.02%	-	-
08/26	3,115	3,160	3,110	3,130	+0.32%	134,000	-	+3.27%	-	-
08/25	3,125	3,125	3,095	3,120	-0.32%	100,600	-	+3.38%	-	-
08/24	3,125	3,150	3,110	3,130	+0.64%	123,500	-	+4.19%	-	-
08/21	3,090	3,110	3,075	3,110	+0.65%	90,800	-	+3.98%	-	-
08/20	3,090	3,090	3,040	3,090	+0.82%	126,700	-	+3.73%	-	-
08/19	3,155	3,160	3,050	3,065	-4.07%	195,500	-	+3.3%	-	-
08/18	3,240	3,240	3,180	3,195	-1.08%	122,100	-	+8.12%	-	-
08/17	3,205	3,265	3,205	3,230	+0.31%	166,200	-	+9.9%	-	-
08/14	3,180	3,265	3,170	3,220	+0.78%	199,400	-	+10.27%	-	-
08/13	3,235	3,245	3,185	3,195	-1.08%	129,000	-	+10.13%	-	-
08/12	3,230	3,265	3,180	3,230	+0.94%	195,300	-	+12.04%	-	-
08/10	2,950	3,230	2,938	3,200	+3.56%	450,200	-	+11.73%	-	-
08/07	3,035	3,115	3,030	3,090	+0.32%	262,800	-	+8.57%	-	-
08/06	3,010	3,090	3,010	3,080	+2.33%	235,100	-	+8.76%	-	-
08/05	3,005	3,050	2,997	3,010	+1.07%	177,200	-	+6.85%	-	-
08/04	2,925	2,978	2,925	2,978	+2.02%	175,800	-	+6.21%	-	-
08/03	2,912	2,932	2,880	2,919	-0.51%	179,500	-	+4.51%	-	-
07/31	2,960	3,020	2,934	2,934	+1.38%	382,300	-	+5.46%	-	-
07/30	2,841	2,947	2,825	2,894	+1.9%	385,500	-	+4.4%	-	-
07/29	2,825	2,840	2,775	2,840	+0.53%	324,100	-	+2.82%	-	-
07/28	2,820	2,849	2,810	2,825	-1.19%	249,900	-	+2.5%	-	-
07/27	2,825	2,861	2,820	2,859	+1.64%	223,000	-	+3.85%	-	-
07/24	2,800	2,816	2,775	2,813	-0.18%	201,700	-	+2.4%	-	-
07/23	2,810	2,846	2,810	2,818	+0.43%	191,600	-	+2.7%	-	-
07/22	2,800	2,820	2,791	2,806	+0.25%	126,500	-	+2.41%	-	-
07/21	2,780	2,812	2,763	2,799	+1.23%	146,600	-	+2.27%	-	-
07/17	2,773	2,785	2,722	2,765	-1.32%	257,800	-	+1.02%	-	-
07/16	2,822	2,822	2,791	2,802	-0.71%	122,400	-	+2.37%	-	-
07/15	2,795	2,825	2,791	2,822	+1.4%	120,200	-	+3.14%	-	-
07/14	2,761	2,793	2,751	2,783	+0.36%	113,800	-	+1.72%	-	-
07/13	2,809	2,849	2,751	2,773	-1.03%	158,300	-	+1.35%	-	-
07/10	2,772	2,810	2,762	2,802	+1.89%	184,700	-	+2.41%	-	-
07/09	2,740	2,760	2,729	2,750	+0.59%	164,800	-	+0.44%	-	-
07/08	2,725	2,760	2,713	2,734	-0.44%	217,900	-	-0.26%	-	-
07/07	2,762	2,789	2,735	2,746	-0.47%	178,100	-	0%	-	-
07/06	2,765	2,778	2,746	2,759	+0.11%	144,900	-	+0.36%	-	-
07/03	2,732	2,757	2,713	2,756	+0.8%	202,500	-	+0.07%	-	-
07/02	2,730	2,764	2,725	2,734	+0.85%	197,800	-	-0.91%	-	-
07/01	2,705	2,752	2,700	2,711	+1.01%	166,200	-	-1.88%	-	-
06/30	2,684	2,712	2,651	2,684	-0.04%	273,200	-	-2.96%	-	-
06/29	2,657	2,685	2,627	2,685	+1.05%	448,800	-	-3.03%	-	-
06/26	2,652	2,672	2,624	2,657	-0.52%	225,000	-	-4.15%	-	-
06/25	2,693	2,696	2,638	2,671	+0.98%	180,800	-	-3.71%	-	-
06/24	2,673	2,713	2,632	2,645	-1.71%	267,200	-	-4.62%	-	-
06/23	2,750	2,759	2,691	2,691	-2.46%	178,800	-	-2.96%	-	-
06/22	2,700	2,764	2,692	2,759	+1.73%	176,600	-	-0.47%	-	-
06/19	2,727	2,747	2,705	2,712	-0.51%	159,800	-	-2.06%	-	-
06/18	2,731	2,762	2,712	2,726	-0.26%	180,200	-	-1.48%	-	-
06/17	2,705	2,768	2,705	2,733	+0.37%	170,700	-	-1.37%	-	-
06/16	2,812	2,812	2,721	2,723	-3.17%	188,200	-	-1.77%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	3,790 4/1	2,127 8/5	1,127,300 12/20	-	1271億4712万	978億4153万 3/31
2026年 3月期	3,450 3/2 2/27	2,035 4/7	734,700 10/30	1863億	1098億9000万	1199億8202万 3/31
最新	3,095 2026/11/11		134,600	1547億5000万

リョーサン菱洋 HD（167A）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート