リョーサン菱洋 HD（167A）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,841
- 始値
- 2,850
- 高値
- 2,930
- 安値
- 2,810
- 終値 +1.27%
- 2,877
- 出来高 -27.96%
- 414,300
乖離率
- 株価（5日）
移動平均値 - +2.68%
2,802 - 株価（25日）
移動平均値 - +4.92%
2,742 - 出来高（5日）
移動平均値 - +28.62%
322,120
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 | 2,850 | 2,930 | 2,810 | 2,877 | +1.27% | 414,300 | 1553億5800万 | +4.92% | 15.51 | 0.84 |
| 05/28 | 2,786 | 2,864 | 2,774 | 2,841 | +2.23% | 575,100 | 1534億1400万 | +3.76% | 15.31 | 0.83 |
| 05/27 | 2,785 | 2,797 | 2,759 | 2,779 | +0.87% | 257,900 | 1500億6600万 | +1.61% | 14.98 | 0.81 |
| 05/26 | 2,779 | 2,798 | 2,746 | 2,755 | -0.04% | 190,700 | 1487億7000万 | +0.77% | 14.85 | 0.81 |
| 05/25 | 2,747 | 2,767 | 2,723 | 2,756 | +1.73% | 172,600 | 1488億2400万 | +0.8% | 14.85 | 0.81 |
| 05/22 | 2,679 | 2,724 | 2,664 | 2,709 | +2.19% | 241,700 | 1462億8600万 | -0.81% | 14.6 | 0.79 |
| 05/21 | 2,641 | 2,670 | 2,628 | 2,651 | +0.61% | 211,700 | 1431億5400万 | -2.89% | 14.29 | 0.78 |
| 05/20 | 2,680 | 2,680 | 2,606 | 2,635 | -1.94% | 354,200 | 1422億9000万 | -3.52% | 14.2 | 0.77 |
| 05/19 | 2,703 | 2,710 | 2,668 | 2,687 | +0.26% | 213,200 | 1450億9800万 | -1.72% | 14.48 | 0.79 |
| 05/18 | 2,689 | 2,705 | 2,668 | 2,680 | +0.6% | 273,600 | 1447億2000万 | -2.08% | 14.44 | 0.79 |
| 05/15 | 2,792 | 2,799 | 2,638 | 2,664 | -5.26% | 602,600 | 1438億5600万 | -2.63% | 14.36 | 0.78 |
| 05/14 | 2,798 | 2,836 | 2,776 | 2,812 | +1.41% | 316,100 | 1518億4800万 | +2.74% | 15.16 | 0.82 |
| 05/13 | 2,789 | 2,793 | 2,755 | 2,773 | -1% | 205,100 | 1497億4200万 | +1.43% | 14.95 | 0.81 |
| 05/12 | 2,850 | 2,869 | 2,781 | 2,801 | -1.09% | 257,300 | 1512億5400万 | +1.97% | 15.1 | 0.82 |
| 05/11 | 2,760 | 2,832 | 2,754 | 2,832 | +3.21% | 344,800 | 1529億2800万 | +2.61% | 15.26 | 0.83 |
| 05/08 | 2,763 | 2,770 | 2,740 | 2,744 | -0.58% | 256,200 | 1481億7600万 | -0.8% | 14.79 | 0.8 |
| 05/07 | 2,708 | 2,760 | 2,701 | 2,760 | +2.07% | 379,800 | 1490億4000万 | -0.65% | 14.88 | 0.81 |
| 05/01 | 2,701 | 2,710 | 2,672 | 2,704 | -0.22% | 215,200 | 1460億1600万 | -3.26% | 14.57 | 0.79 |
| 04/30 | 2,706 | 2,720 | 2,691 | 2,710 | -0.62% | 176,400 | 1463億4000万 | -3.7% | 14.61 | 0.79 |
| 04/28 | 2,733 | 2,739 | 2,713 | 2,727 | +0.18% | 160,200 | 1472億5800万 | -3.74% | 14.7 | 0.8 |
| 04/27 | 2,727 | 2,737 | 2,711 | 2,722 | -0.26% | 172,100 | 1469億8800万 | -4.49% | 14.67 | 0.8 |
| 04/24 | 2,732 | 2,740 | 2,692 | 2,729 | +0.26% | 306,900 | 1473億6600万 | -4.71% | 14.71 | 0.8 |
| 04/23 | 2,730 | 2,735 | 2,689 | 2,722 | -0.58% | 266,000 | 1469億8800万 | -5.52% | 14.67 | 0.8 |
| 04/22 | 2,744 | 2,748 | 2,717 | 2,738 | -0.33% | 168,400 | 1478億5200万 | -5.62% | 14.76 | 0.8 |
| 04/21 | 2,779 | 2,783 | 2,738 | 2,747 | -1.15% | 168,100 | 1483億3800万 | -5.86% | 14.81 | 0.8 |
| 04/20 | 2,770 | 2,782 | 2,759 | 2,779 | +1.02% | 279,200 | 1500億6600万 | -5.25% | 14.98 | 0.81 |
| 04/17 | 2,755 | 2,770 | 2,744 | 2,751 | -0.07% | 168,400 | 1485億5400万 | -6.65% | 14.83 | 0.81 |
| 04/16 | 2,777 | 2,785 | 2,753 | 2,753 | 0% | 362,000 | 1486億6200万 | -7.12% | 14.84 | 0.81 |
| 04/15 | 2,705 | 2,753 | 2,705 | 2,753 | +2.53% | 267,500 | 1486億6200万 | -7.74% | 14.84 | 0.81 |
| 04/14 | 2,686 | 2,715 | 2,680 | 2,685 | +0.19% | 318,300 | 1449億9000万 | -10.59% | 14.47 | 0.79 |
| 04/13 | 2,692 | 2,717 | 2,675 | 2,680 | -0.41% | 272,700 | 1447億2000万 | -11.35% | 14.44 | 0.79 |
| 04/10 | 2,696 | 2,716 | 2,682 | 2,691 | -0.44% | 277,900 | 1453億1400万 | -11.65% | 14.5 | 0.79 |
| 04/09 | 2,767 | 2,767 | 2,687 | 2,703 | -1.82% | 324,700 | 1459億6200万 | -11.95% | 14.57 | 0.79 |
| 04/08 | 2,725 | 2,754 | 2,712 | 2,753 | +2.92% | 467,000 | 1486億6200万 | -10.88% | 14.84 | 0.81 |
| 04/07 | 2,684 | 2,736 | 2,657 | 2,675 | -0.34% | 478,900 | 1444億5000万 | -14.01% | 14.42 | 0.78 |
| 04/06 | 2,731 | 2,756 | 2,681 | 2,684 | -1.9% | 754,200 | 1449億3600万 | -14.58% | 14.47 | 0.79 |
| 04/03 | 2,928 | 2,957 | 2,726 | 2,736 | -11.74% | 1,728,200 | 1477億4400万 | -13.75% | 14.75 | 0.8 |
| 04/02 | 3,125 | 3,160 | 3,085 | 3,100 | -0.32% | 145,400 | 1674億 | -3.06% | 16.71 | 0.91 |
| 04/01 | 3,080 | 3,110 | 3,055 | 3,110 | +3.94% | 163,600 | 1679億4000万 | -3.02% | 16.76 | 0.91 |
| 03/31 | 3,005 | 3,050 | 2,990 | 2,992 | -1.74% | 222,600 | 1615億6800万 | -6.94% | 16.13 | 0.88 |
| 03/30 | 3,000 | 3,045 | 2,999 | 3,045 | -4.4% | 319,500 | 1644億3000万 | -5.58% | 16.41 | 0.89 |
| 03/27 | 3,165 | 3,205 | 3,155 | 3,185 | -0.16% | 442,000 | 1719億9000万 | -1.52% | 17.17 | 0.93 |
| 03/26 | 3,215 | 3,215 | 3,145 | 3,190 | +0.16% | 262,700 | 1722億6000万 | -1.51% | 17.19 | 0.93 |
| 03/25 | 3,200 | 3,200 | 3,180 | 3,185 | +1.76% | 187,300 | 1719億9000万 | -1.7% | 17.17 | 0.93 |
| 03/24 | 3,160 | 3,160 | 3,100 | 3,130 | +1.29% | 173,700 | 1690億2000万 | -3.45% | 16.87 | 0.92 |
| 03/23 | 3,100 | 3,105 | 3,045 | 3,090 | -1.9% | 284,200 | 1668億6000万 | -4.81% | 16.65 | 0.91 |
| 03/19 | 3,180 | 3,200 | 3,145 | 3,150 | -2.33% | 197,000 | 1701億 | -3.26% | 16.98 | 0.92 |
| 03/18 | 3,175 | 3,235 | 3,165 | 3,225 | +2.38% | 124,200 | 1741億5000万 | -1.07% | 17.38 | 0.94 |
| 03/17 | 3,190 | 3,190 | 3,140 | 3,150 | +0.32% | 116,600 | 1701億 | -3.31% | 16.98 | 0.92 |
| 03/16 | 3,130 | 3,160 | 3,115 | 3,140 | +0.64% | 148,800 | 1695億6000万 | -3.62% | 16.92 | 0.92 |
| 03/13 | 3,150 | 3,170 | 3,120 | 3,120 | -1.42% | 201,400 | 1684億8000万 | -4.27% | 16.82 | 0.91 |
| 03/12 | 3,230 | 3,235 | 3,150 | 3,165 | -3.06% | 198,100 | 1709億1000万 | -2.88% | 17.06 | 0.93 |
| 03/11 | 3,270 | 3,300 | 3,265 | 3,265 | +1.08% | 126,400 | 1763億1000万 | +0.25% | 17.6 | 0.96 |
| 03/10 | 3,240 | 3,265 | 3,210 | 3,230 | +1.73% | 182,400 | 1744億2000万 | -0.58% | 17.41 | 0.95 |
| 03/09 | 3,130 | 3,185 | 3,090 | 3,175 | -2.46% | 337,600 | 1714億5000万 | -2.16% | 17.11 | 0.93 |
| 03/06 | 3,250 | 3,275 | 3,210 | 3,255 | -1.06% | 161,700 | 1757億7000万 | +0.43% | 17.54 | 0.95 |
| 03/05 | 3,295 | 3,325 | 3,270 | 3,290 | +3.46% | 202,800 | 1776億6000万 | +1.7% | 17.73 | 0.96 |
| 03/04 | 3,250 | 3,270 | 3,150 | 3,180 | -3.64% | 302,700 | 1717億2000万 | -1.55% | 17.14 | 0.93 |
| 03/03 | 3,400 | 3,410 | 3,290 | 3,300 | -4.35% | 369,600 | 1782億 | +2.23% | 17.79 | 0.97 |
| 03/02 | 3,400 | 3,450 | 3,360 | 3,450 | 0% | 254,700 | 1863億 | +6.98% | 18.6 | 1.01 |
| 02/27 | 3,365 | 3,450 | 3,360 | 3,450 | +2.07% | 204,400 | 1863億 | +7.41% | 18.6 | 1.01 |
| 02/26 | 3,350 | 3,405 | 3,310 | 3,380 | +1.65% | 299,000 | 1825億2000万 | +5.72% | 18.22 | 0.99 |
| 02/25 | 3,335 | 3,345 | 3,305 | 3,325 | +0.45% | 162,500 | 1795億5000万 | +4.33% | 17.92 | 0.97 |
| 02/24 | 3,240 | 3,330 | 3,235 | 3,310 | +2.48% | 156,100 | 1787億4000万 | +4.09% | 17.84 | 0.97 |
| 02/20 | 3,270 | 3,270 | 3,220 | 3,230 | -1.52% | 180,500 | 1744億2000万 | +1.73% | 17.41 | 0.95 |
| 02/19 | 3,310 | 3,310 | 3,265 | 3,280 | -0.76% | 159,300 | 1771億2000万 | +3.37% | 17.68 | 0.96 |
| 02/18 | 3,270 | 3,320 | 3,255 | 3,305 | +2.8% | 163,800 | 1784億7000万 | +4.29% | 17.81 | 0.97 |
| 02/17 | 3,235 | 3,255 | 3,205 | 3,215 | -0.62% | 115,700 | 1736億1000万 | +1.64% | 17.33 | 0.94 |
| 02/16 | 3,270 | 3,270 | 3,220 | 3,235 | +0.31% | 136,000 | 1746億9000万 | +2.44% | 17.44 | 0.95 |
| 02/13 | 3,300 | 3,320 | 3,200 | 3,225 | -3.73% | 259,000 | 1741億5000万 | +2.28% | 17.38 | 0.94 |
| 02/12 | 3,300 | 3,360 | 3,260 | 3,350 | +2.92% | 331,500 | 1809億 | +6.32% | 18.06 | 0.98 |
| 02/10 | 3,205 | 3,275 | 3,205 | 3,255 | +2.68% | 318,200 | 1757億7000万 | +3.6% | 17.54 | 0.95 |
| 02/09 | 3,200 | 3,205 | 3,155 | 3,170 | +0.63% | 158,400 | 1711億8000万 | +1.05% | 17.09 | 0.93 |
| 02/06 | 3,155 | 3,180 | 3,145 | 3,150 | -0.16% | 94,800 | 1701億 | +0.51% | 16.98 | 0.92 |
| 02/05 | 3,150 | 3,190 | 3,145 | 3,155 | +0.48% | 144,400 | 1703億7000万 | +0.73% | 17.01 | 0.92 |
| 02/04 | 3,100 | 3,145 | 3,090 | 3,140 | +0.8% | 118,400 | 1695億6000万 | +0.35% | 16.92 | 0.92 |
| 02/03 | 3,110 | 3,130 | 3,090 | 3,115 | +1.63% | 138,100 | 1682億1000万 | -0.38% | 16.79 | 0.91 |
| 02/02 | 3,120 | 3,135 | 3,050 | 3,065 | -1.45% | 171,000 | 1655億1000万 | -1.95% | 16.52 | 0.9 |
| 01/30 | 3,080 | 3,115 | 3,070 | 3,110 | +0.81% | 131,400 | 1679億4000万 | -0.48% | 16.76 | 0.91 |
| 01/29 | 3,090 | 3,110 | 3,050 | 3,085 | -0.48% | 151,200 | 1665億9000万 | -1.19% | 16.63 | 0.9 |
| 01/28 | 3,150 | 3,150 | 3,095 | 3,100 | -2.21% | 155,700 | 1674億 | -0.61% | 16.71 | 0.91 |
| 01/27 | 3,120 | 3,170 | 3,095 | 3,170 | +1.28% | 155,700 | 1711億8000万 | +1.73% | 17.09 | 0.93 |
| 01/26 | 3,170 | 3,175 | 3,120 | 3,130 | -2.64% | 184,500 | 1690億2000万 | +0.64% | 16.87 | 0.92 |
| 01/23 | 3,205 | 3,265 | 3,170 | 3,215 | +2.55% | 282,600 | 1736億1000万 | +3.58% | 17.33 | 0.94 |
| 01/22 | 3,140 | 3,150 | 3,095 | 3,135 | +1.62% | 134,600 | 1692億9000万 | +1.19% | 16.9 | 0.92 |
| 01/21 | 3,100 | 3,100 | 3,065 | 3,085 | -0.96% | 162,800 | 1665億9000万 | -0.29% | 16.63 | 0.9 |
| 01/20 | 3,145 | 3,145 | 3,110 | 3,115 | -1.42% | 120,500 | 1682億1000万 | +0.78% | 16.79 | 0.91 |
| 01/19 | 3,185 | 3,190 | 3,130 | 3,160 | -0.47% | 130,800 | 1706億4000万 | +2.33% | 17.03 | 0.93 |
| 01/16 | 3,185 | 3,190 | 3,155 | 3,175 | -0.31% | 93,300 | 1714億5000万 | +2.95% | 17.11 | 0.93 |
| 01/15 | 3,195 | 3,205 | 3,170 | 3,185 | -0.16% | 139,700 | 1719億9000万 | +3.41% | 17.17 | 0.93 |
| 01/14 | 3,160 | 3,205 | 3,150 | 3,190 | +1.11% | 136,800 | 1722億6000万 | +3.84% | 17.19 | 0.93 |
| 01/13 | 3,170 | 3,170 | 3,120 | 3,155 | +2.44% | 144,100 | 1703億7000万 | +2.94% | 17.01 | 0.92 |
| 01/09 | 3,115 | 3,125 | 3,080 | 3,080 | -0.96% | 122,300 | 1663億2000万 | +0.72% | 16.6 | 0.9 |
| 01/08 | 3,175 | 3,180 | 3,110 | 3,110 | -1.74% | 114,900 | 1679億4000万 | +1.87% | 16.76 | 0.91 |
| 01/07 | 3,140 | 3,195 | 3,125 | 3,165 | +0.96% | 138,100 | 1709億1000万 | +3.84% | 17.06 | 0.93 |
| 01/06 | 3,140 | 3,155 | 3,135 | 3,135 | +0.48% | 112,200 | 1692億9000万 | +3.09% | 16.9 | 0.92 |
| 01/05 | 3,140 | 3,140 | 3,110 | 3,120 | +0.48% | 121,400 | 1684億8000万 | +2.87% | 16.82 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 3,110 | 3,125 | 3,095 | 3,105 | 0% | 88,000 | 1676億7000万 | +2.68% | 16.74 | 0.93 |
| 12/29 | 3,090 | 3,110 | 3,085 | 3,105 | +0.81% | 91,100 | 1676億7000万 | +2.99% | 16.74 | 0.93 |
| 12/26 | 3,095 | 3,095 | 3,065 | 3,080 | -0.32% | 84,800 | 1663億2000万 | +2.46% | 16.6 | 0.92 |
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 | |
| 2025年 3月期 | 3,790 4/1 | 2,127 8/5 | 1,127,300 12/20 | - | 1271億4712万 | +12.52% 5/28 | -21.9% 8/5 |
| 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 | +7.41% 2/27 | -14.57% 4/6 |
| 最新 | 2,877 2026/5/29 | 414,300 | 1553億5800万 | +4.92% 2,742 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/05/29 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
2,035円（2025/04/07） - 41%（1.41倍）
2,877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。
