リプライオリティ（242A）の時価総額の推移
- 2024年9月30日
- 13億1826万
- 2025年9月29日
- 15億309万
2025/11/11～2026/05/14
株価＆時価総額の推移
| 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 |
| 05/14 | 600 | 600 | 581 | 581 | -3.33% | 600 | 13億6860万 | -3.97% | 7.94 | 1.01 |
| 05/11 | 601 | 601 | 601 | 601 | +0.17% | 300 | 14億1571万 | -1.31% | 8.21 | 1.05 |
| 05/08 | 582 | 600 | 582 | 600 | +2.21% | 200 | 14億1336万 | -2.28% | 8.2 | 1.05 |
| 05/07 | 581 | 602 | 581 | 587 | -2.17% | 900 | 13億8273万 | -5.02% | 8.02 | 1.02 |
| 05/01 | 600 | 600 | 600 | 600 | -1.32% | 100 | 14億1336万 | -3.54% | 8.2 | 1.05 |
| 04/27 | 608 | 608 | 608 | 608 | +1.67% | 100 | 14億3220万 | -2.88% | 8.31 | 1.06 |
| 04/24 | 599 | 599 | 598 | 598 | -0.33% | 200 | 14億864万 | -5.08% | 8.17 | 1.04 |
| 04/23 | 602 | 602 | 600 | 600 | -1.64% | 600 | 14億1336万 | -5.36% | 8.2 | 1.05 |
| 04/20 | 610 | 610 | 610 | 610 | +0.83% | 100 | 14億3691万 | -4.39% | 8.33 | 1.07 |
| 04/17 | 605 | 605 | 605 | 605 | -0.49% | 200 | 14億2513万 | -5.62% | 8.27 | 1.06 |
| 04/16 | 608 | 608 | 608 | 608 | 0% | 200 | 14億3220万 | -5.88% | 8.31 | 1.06 |
| 04/14 | 608 | 608 | 608 | 608 | -1.62% | 200 | 14億3220万 | -6.61% | 8.31 | 1.06 |
| 04/13 | 625 | 625 | 618 | 618 | -1.12% | 800 | 14億5576万 | -5.65% | 8.44 | 1.08 |
| 04/10 | 625 | 625 | 625 | 625 | +1.13% | 100 | 14億7225万 | -4.87% | 8.54 | 1.09 |
| 04/06 | 610 | 620 | 610 | 618 | +3% | 900 | 14億5576万 | -6.22% | 8.44 | 1.08 |
| 04/02 | 600 | 600 | 600 | 600 | -3.23% | 1,200 | 14億1336万 | -9.23% | 8.2 | 1.05 |
| 04/01 | 620 | 620 | 620 | 620 | +3.33% | 100 | 14億6047万 | -6.63% | 8.47 | 1.08 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 600 | 600 | 600 | 600 | 0% | 200 | 14億1336万 | -9.91% | 8.2 | 1.05 |
| 03/30 | 595 | 625 | 595 | 600 | +2.56% | 300 | 14億1336万 | -10.18% | 8.2 | 1.05 |
| 03/27 | 575 | 585 | 575 | 585 | -0.85% | 400 | 13億7802万 | -12.69% | 7.99 | 1.02 |
| 03/26 | 600 | 600 | 575 | 590 | -0.08% | 2,400 | 13億8980万 | -12.72% | 8.06 | 1.03 |
| 03/25 | 623 | 623 | 586 | 591 | -5.52% | 1,200 | 13億9098万 | -13.42% | 8.07 | 1.03 |
| 03/24 | 610 | 625 | 610 | 625 | +2.46% | 2,600 | 14億7225万 | -8.89% | 8.54 | 1.09 |
| 03/23 | 638 | 638 | 610 | 610 | -5.06% | 2,200 | 14億3691万 | -11.59% | 8.33 | 1.07 |
| 03/19 | 643 | 643 | 643 | 643 | -6.2% | 1,000 | 15億1347万 | -7.29% | 8.78 | 1.12 |
| 03/18 | 690 | 690 | 685 | 685 | -3.52% | 1,800 | 16億1358万 | -1.3% | 9.36 | 1.2 |
| 03/17 | 688 | 710 | 688 | 710 | 0% | 1,400 | 16億7247万 | +2.45% | 9.7 | 1.24 |
| 03/13 | 700 | 710 | 700 | 710 | +3.27% | 800 | 16億7247万 | +3.35% | 9.7 | 1.24 |
| 03/12 | 700 | 700 | 688 | 688 | -0.94% | 1,400 | 16億1947万 | +0.81% | 9.39 | 1.2 |
| 03/10 | 694 | 694 | 694 | 694 | -2.12% | 400 | 16億3478万 | +2.36% | 9.48 | 1.21 |
| 03/09 | 709 | 709 | 709 | 709 | 0% | 200 | 16億7012万 | +5.35% | 9.69 | 1.24 |
| 03/06 | 699 | 709 | 699 | 709 | +1.43% | 600 | 16億7012万 | +6.14% | 9.69 | 1.24 |
| 03/05 | 698 | 699 | 698 | 699 | +2.04% | 600 | 16億4656万 | +5.59% | 9.55 | 1.22 |
| 03/04 | 699 | 699 | 685 | 685 | -4.99% | 3,400 | 16億1358万 | +4.26% | 9.36 | 1.2 |
| 03/02 | 723 | 723 | 721 | 721 | -0.41% | 600 | 16億9838万 | +10.41% | 9.85 | 1.26 |
| 02/27 | 715 | 724 | 715 | 724 | +2.12% | 600 | 17億545万 | +11.9% | 9.89 | 1.26 |
| 02/26 | 709 | 709 | 709 | 709 | +4.19% | 400 | 16億7012万 | +10.78% | 9.69 | 1.24 |
| 02/25 | 700 | 709 | 681 | 681 | +0.74% | 2,800 | 16億298万 | +7.33% | 9.3 | 1.19 |
| 02/24 | 699 | 699 | 676 | 676 | +1.2% | 1,800 | 15億9120万 | +7.39% | 9.23 | 1.18 |
| 02/20 | 675 | 675 | 666 | 668 | -1.04% | 1,400 | 15億7236万 | +6.97% | 9.12 | 1.17 |
| 02/19 | 665 | 675 | 665 | 675 | +1.43% | 2,400 | 15億8885万 | +8.97% | 9.21 | 1.18 |
| 02/18 | 657 | 672 | 657 | 665 | +1.29% | 600 | 15億6647万 | +8.31% | 9.08 | 1.16 |
| 02/17 | 653 | 700 | 653 | 657 | +0.54% | 3,600 | 15億4645万 | +7.8% | 8.97 | 1.15 |
| 02/16 | 651 | 675 | 651 | 653 | -10.24% | 7,600 | 15億3820万 | +7.76% | 8.92 | 1.14 |
| 02/13 | 726 | 728 | 700 | 728 | 0% | 6,600 | 17億1369万 | +20.65% | 9.94 | 1.27 |
| 02/12 | 720 | 730 | 720 | 728 | +2.25% | 8,400 | 17億1369万 | +22.27% | 9.94 | 1.27 |
| 02/10 | 713 | 713 | 699 | 712 | +0.21% | 6,000 | 16億7600万 | +21.21% | 9.72 | 1.24 |
| 02/09 | 700 | 710 | 698 | 710 | +3.27% | 12,000 | 16億7247万 | +22.41% | 9.7 | 1.24 |
| 02/06 | 700 | 700 | 680 | 688 | +2.61% | 6,600 | 16億1947万 | +19.98% | 9.39 | 1.2 |
| 02/05 | 709 | 709 | 650 | 670 | +3.24% | 13,800 | 15億7825万 | +18.17% | 9.15 | 1.17 |
| 02/04 | 579 | 649 | 571 | 649 | +12.09% | 9,200 | 15億2878万 | +15.48% | 8.87 | 1.13 |
| 02/03 | 579 | 579 | 579 | 579 | 0% | 400 | 13億6389万 | +3.95% | 7.91 | 1.01 |
| 01/30 | 579 | 579 | 579 | 579 | -0.09% | 200 | 13億6389万 | +4.51% | 7.91 | 1.01 |
| 01/28 | 580 | 580 | 580 | 580 | +0.09% | 1,000 | 13億6507万 | +4.98% | 7.92 | 1.01 |
| 01/27 | 575 | 579 | 575 | 579 | +0.26% | 1,200 | 13億6389万 | +5.27% | 7.91 | 1.01 |
| 01/22 | 560 | 578 | 560 | 578 | +2.67% | 1,200 | 13億6035万 | +5.38% | 7.89 | 1.01 |
| 01/21 | 563 | 563 | 563 | 563 | -2.17% | 200 | 13億2502万 | +2.83% | 7.68 | 0.98 |
| 01/20 | 575 | 575 | 575 | 575 | 0% | 1,000 | 13億5447万 | +5.31% | 7.86 | 1 |
| 01/19 | 575 | 575 | 575 | 575 | +0.26% | 2,600 | 13億5447万 | +5.5% | 7.86 | 1 |
| 01/16 | 571 | 574 | 571 | 574 | +1.33% | 600 | 13億5093万 | +5.42% | 7.83 | 1 |
| 01/15 | 547 | 566 | 546 | 566 | +1.62% | 1,000 | 13億3326万 | +4.24% | 7.73 | 0.99 |
| 01/14 | 555 | 557 | 555 | 557 | +1.74% | 1,000 | 13億1206万 | +2.39% | 7.61 | 0.97 |
| 01/13 | 548 | 548 | 547 | 548 | -0.45% | 1,000 | 12億8969万 | +0.83% | 7.48 | 0.96 |
| 01/08 | 550 | 550 | 550 | 550 | 0% | 200 | 12億9558万 | +1.29% | 7.51 | 0.96 |
| 01/07 | 549 | 550 | 549 | 550 | +1.29% | 5,000 | 12億9558万 | +1.29% | 7.51 | 0.96 |
| 01/06 | 554 | 554 | 543 | 543 | -0.09% | 1,600 | 12億7909万 | 0% | 7.42 | 0.95 |
| 01/05 | 570 | 570 | 544 | 544 | -5.48% | 3,000 | 12億8026万 | +0.09% | 7.42 | 0.95 |
| 2025 |
| 12/30 | 545 | 575 | 545 | 575 | 0% | 7,200 | 13億5447万 | +5.89% | 7.86 | 1.03 |
| 12/29 | 532 | 575 | 530 | 575 | +8.39% | 2,200 | 13億5447万 | +6.09% | 7.86 | 1.03 |
| 12/26 | 525 | 533 | 525 | 531 | +0.19% | 3,600 | 12億4964万 | -1.94% | 7.25 | 0.95 |
| 12/25 | 540 | 540 | 521 | 530 | -0.09% | 8,000 | 12億4729万 | -2.31% | 7.23 | 0.95 |
| 12/24 | 533 | 533 | 530 | 530 | -1.03% | 1,200 | 12億4846万 | -2.39% | 7.24 | 0.95 |
| 12/23 | 540 | 540 | 536 | 536 | -2.55% | 800 | 12億6142万 | -1.74% | 7.32 | 0.96 |
| 12/22 | 540 | 550 | 540 | 550 | +3.68% | 1,200 | 12億9440万 | +0.64% | 7.51 | 0.99 |
| 12/19 | 529 | 530 | 529 | 530 | +1.73% | 400 | 12億4846万 | -3.28% | 7.24 | 0.95 |
| 12/18 | 523 | 525 | 517 | 521 | -0.29% | 3,600 | 12億2726万 | -5.44% | 7.12 | 0.94 |
| 12/17 | 523 | 523 | 523 | 523 | -0.48% | 200 | 12億3080万 | -5.69% | 7.14 | 0.94 |
| 12/16 | 528 | 528 | 525 | 525 | -0.57% | 1,600 | 12億3669万 | -5.75% | 7.17 | 0.94 |
| 12/15 | 537 | 537 | 528 | 528 | -1.58% | 1,400 | 12億4375万 | -5.71% | 7.21 | 0.95 |
| 12/12 | 538 | 541 | 537 | 537 | 0% | 1,000 | 12億6377万 | -4.71% | 7.33 | 0.96 |
| 12/11 | 537 | 537 | 520 | 537 | -1.47% | 5,800 | 12億6377万 | -5.21% | 7.33 | 0.96 |
| 12/10 | 537 | 545 | 537 | 545 | -1% | 3,400 | 12億8262万 | -4.14% | 7.44 | 0.98 |
| 12/09 | 550 | 550 | 550 | 550 | -1.79% | 800 | 12億9558万 | -3.68% | 7.51 | 0.99 |
| 12/08 | 550 | 560 | 550 | 560 | +1.73% | 1,200 | 13億1913万 | -2.44% | 7.65 | 1.01 |
| 12/05 | 568 | 568 | 551 | 551 | -3% | 800 | 12億9675万 | -4.43% | 7.52 | 0.99 |
| 12/04 | 596 | 596 | 553 | 568 | +4.9% | 2,600 | 13億3680万 | -1.99% | 7.75 | 1.02 |
| 12/03 | 541 | 541 | 541 | 541 | -0.18% | 400 | 12億7437万 | -6.88% | 7.39 | 0.97 |
| 12/02 | 542 | 542 | 535 | 542 | -1.45% | 1,400 | 12億7673万 | -7.19% | 7.4 | 0.97 |
| 12/01 | 550 | 550 | 550 | 550 | -1.79% | 1,000 | 12億9558万 | -6.14% | 7.51 | 0.99 |
| 11/28 | 556 | 560 | 540 | 560 | +3.7% | 2,000 | 13億1913万 | -4.76% | 7.65 | 1.01 |
| 11/27 | 547 | 548 | 540 | 540 | -1.82% | 1,800 | 12億7202万 | -8.47% | 7.38 | 0.97 |
| 11/26 | 544 | 550 | 544 | 550 | 0% | 1,400 | 12億9558万 | -7.09% | 7.51 | 0.99 |
| 11/25 | 550 | 550 | 550 | 550 | -0.81% | 200 | 12億9558万 | -7.41% | 7.51 | 0.99 |
| 11/21 | 555 | 555 | 555 | 555 | +0.91% | 400 | 13億618万 | -7.12% | 7.58 | 1 |
| 11/20 | 545 | 554 | 545 | 550 | -0.09% | 6,600 | 12億9440万 | -8.42% | 7.51 | 0.99 |
| 11/19 | 550 | 550 | 550 | 550 | -4.35% | 600 | 12億9558万 | -9.09% | 7.51 | 0.99 |
| 11/18 | 550 | 575 | 550 | 575 | +2.68% | 1,200 | 13億5447万 | -5.74% | 7.86 | 1.03 |
| 11/17 | 539 | 560 | 530 | 560 | -8.72% | 4,600 | 13億1913万 | -8.65% | 7.65 | 1.01 |
| 11/12 | 595 | 614 | 594 | 614 | +3.2% | 1,200 | 14億4516万 | -0.57% | 8.38 | 1.1 |
| 11/11 | 585 | 595 | 585 | 595 | -0.92% | 1,200 | 14億40万 | -3.96% | 8.12 | 1.07 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
9月期 | 719
1,438
9/25 | 583
1,165
9/30 | 154,800
77,400
9/25 | 16億9367万 | 13億7213万 | 13億1826万
9/30 |
2025年
9月期 | 727
1,453
9/26 | 444
889
12/25
888
12/24 | 30,000
15,000
10/7 | 17億1134万 | 10億4706万 | 15億309万
9/29 |
| 最新 | 581
2026/5/14 | 600 | 13億6860万 |
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。
