リガクHD（268A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/25

前日 (9/24): 1,631
始値: 1,615
高値: 1,693
安値: 1,602
終値 +2.27%: 1,668
出来高 +1.13%: 1,991,200

乖離率

株価（5日） 移動平均値: +3.8%
1,607
株価（25日） 移動平均値: +1.77%
1,639
出来高（5日） 移動平均値: -12.7%
2,280,820

2026/04/28～2026/09/25

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
09/25	1,615	1,693	1,602	1,668	+2.27%	1,991,200	-	+1.77%	-	-
09/24	1,629	1,654	1,606	1,631	+2.45%	1,968,900	-	-1.03%	-	-
09/18	1,564	1,615	1,555	1,592	+2.78%	2,745,300	-	-4.56%	-	-
09/17	1,600	1,600	1,528	1,549	-2.76%	2,396,600	-	-8.18%	-	-
09/16	1,595	1,602	1,551	1,593	-1.55%	2,302,100	-	-6.95%	-	-
09/15	1,560	1,634	1,555	1,618	+1.57%	1,255,100	-	-6.58%	-	-
09/14	1,560	1,602	1,521	1,593	+0.13%	1,834,000	-	-8.71%	-	-
09/11	1,590	1,605	1,554	1,591	-2.39%	1,711,400	-	-10.01%	-	-
09/10	1,645	1,651	1,564	1,630	-1.39%	1,985,900	-	-9.04%	-	-
09/09	1,638	1,668	1,612	1,653	+2.86%	2,609,100	-	-9.18%	-	-
09/08	1,704	1,713	1,607	1,607	-5.8%	2,150,900	-	-12.76%	-	-
09/07	1,665	1,735	1,658	1,706	+4.98%	2,751,800	-	-8.43%	-	-
09/04	1,587	1,660	1,568	1,625	+3.11%	3,220,700	-	-13.47%	-	-
09/03	1,511	1,621	1,511	1,576	+3.82%	3,424,400	-	-16.57%	-	-
09/02	1,538	1,545	1,506	1,518	-3.8%	2,069,700	-	-20.06%	-	-
09/01	1,612	1,619	1,556	1,578	-2.95%	2,368,300	-	-17.64%	-	-
08/31	1,598	1,638	1,586	1,626	-3.44%	2,138,900	-	-16.1%	-	-
08/28	1,688	1,715	1,658	1,684	-0.77%	1,976,300	-	-14.04%	-	-
08/27	1,726	1,746	1,658	1,697	+2.97%	2,326,000	-	-14.38%	-	-
08/26	1,698	1,710	1,623	1,648	-1.79%	3,108,700	-	-17.81%	-	-
08/25	1,635	1,685	1,628	1,678	+0.42%	3,242,000	-	-17.26%	-	-
08/24	1,646	1,714	1,635	1,671	-1.76%	2,983,800	-	-18.57%	-	-
08/21	1,745	1,755	1,689	1,701	-3.84%	2,778,700	-	-18.26%	-	-
08/20	1,731	1,793	1,713	1,769	+0.34%	3,579,200	-	-16.48%	-	-
08/19	1,791	1,834	1,756	1,763	-7.74%	3,810,900	-	-17.73%	-	-
08/18	2,063	2,079	1,911	1,911	-9.47%	2,682,000	-	-11.94%	-	-
08/17	2,087	2,114	2,043	2,111	+1.15%	1,295,700	-	-3.65%	-	-
08/14	2,089	2,145	2,061	2,087	-4%	2,225,000	-	-4.92%	-	-
08/13	2,135	2,218	2,111	2,174	+4.22%	4,502,000	-	-1.14%	-	-
08/12	1,945	2,118	1,935	2,086	+7.19%	3,668,100	-	-5.31%	-	-
08/10	1,954	2,033	1,881	1,946	-10.36%	5,028,700	-	-12.18%	-	-
08/07	2,196	2,274	2,130	2,171	-1.05%	3,289,900	-	-2.86%	-	-
08/06	2,239	2,271	2,168	2,194	-5.72%	1,921,200	-	-2.27%	-	-
08/05	2,239	2,327	2,217	2,327	+6.3%	2,018,700	-	+2.74%	-	-
08/04	2,158	2,207	2,143	2,189	+2.48%	1,696,600	-	-3.65%	-	-
08/03	2,000	2,173	1,988	2,136	+2.89%	1,789,200	-	-6.52%	-	-
07/31	2,090	2,130	2,032	2,076	+9.15%	3,342,600	-	-9.78%	-	-
07/30	1,826	1,915	1,791	1,902	+4.22%	2,355,300	-	-18.37%	-	-
07/29	1,963	1,966	1,738	1,825	-6.17%	3,451,600	-	-22.77%	-	-
07/28	2,048	2,060	1,920	1,945	-9.11%	2,720,100	-	-19.09%	-	-
07/27	2,129	2,172	2,084	2,140	+0.28%	2,337,300	-	-12.3%	-	-
07/24	2,253	2,266	2,104	2,134	-6.24%	1,940,700	-	-13.5%	-	-
07/23	2,356	2,393	2,274	2,276	+0.89%	1,712,000	-	-8.52%	-	-
07/22	2,276	2,383	2,252	2,256	+0.71%	2,837,100	-	-9.94%	-	-
07/21	2,270	2,271	2,155	2,240	-1.15%	2,586,400	-	-11.01%	-	-
07/17	2,250	2,275	2,107	2,266	-5.82%	4,551,800	-	-10.43%	-	-
07/16	2,528	2,565	2,406	2,406	-8.45%	2,722,500	-	-5.28%	-	-
07/15	2,393	2,667	2,382	2,628	+9.82%	3,505,700	-	+3.34%	-	-
07/14	2,420	2,492	2,366	2,393	-1.12%	2,607,700	-	-5.53%	-	-
07/13	2,457	2,569	2,417	2,420	-1.47%	2,798,700	-	-4.87%	-	-
07/10	2,255	2,564	2,222	2,456	+10.98%	5,097,800	-	-3.57%	-	-
07/09	2,220	2,291	2,160	2,213	+1.84%	2,460,300	-	-13.89%	-	-
07/08	2,159	2,250	2,150	2,173	-4.94%	2,779,200	-	-16.58%	-	-
07/07	2,323	2,334	2,226	2,286	-4.51%	3,455,800	-	-13.64%	-	-
07/06	2,454	2,464	2,343	2,394	-1.32%	1,935,100	-	-10.84%	-	-
07/03	2,330	2,430	2,271	2,426	-0.37%	3,153,800	-	-10.28%	-	-
07/02	2,536	2,543	2,435	2,435	-9.34%	2,077,600	-	-10.45%	-	-
07/01	2,693	2,739	2,610	2,686	+7.44%	3,029,700	-	-1.43%	-	-
06/30	2,520	2,536	2,426	2,500	-0.87%	3,488,400	-	-8.02%	-	-
06/29	2,520	2,528	2,345	2,522	-0.55%	3,210,200	-	-7.28%	-	-
06/26	2,750	2,753	2,473	2,536	-8.81%	4,066,800	-	-6.9%	-	-
06/25	2,799	2,825	2,744	2,781	+1.98%	2,286,100	-	+1.94%	-	-
06/24	2,795	2,817	2,702	2,727	-4.58%	2,476,000	-	+0.59%	-	-
06/23	2,920	2,984	2,808	2,858	+0.25%	3,642,100	-	+5.97%	-	-
06/22	2,830	2,925	2,790	2,851	+1.1%	3,036,600	-	+6.62%	-	-
06/19	2,670	2,888	2,608	2,820	+6.82%	4,718,600	-	+5.54%	-	-
06/18	2,749	2,848	2,621	2,640	-2.76%	3,196,400	-	-1.23%	-	-
06/17	2,545	2,767	2,521	2,715	+6.26%	3,806,000	-	+1.38%	-	-
06/16	2,550	2,598	2,345	2,555	-0.74%	5,402,400	-	-4.77%	-	-
06/15	2,576	2,712	2,484	2,574	+2.43%	5,035,700	-	-4.24%	-	-
06/12	2,530	2,600	2,492	2,513	+1.78%	4,679,300	-	-7.03%	-	-
06/11	2,400	2,477	2,295	2,469	+3.31%	4,730,900	-	-9.49%	-	-
06/10	2,511	2,528	2,364	2,390	-10.02%	5,087,900	-	-13.22%	-	-
06/09	2,585	2,689	2,506	2,656	+6.2%	4,949,600	-	-3.94%	-	-
06/08	2,750	2,816	2,482	2,501	-17.73%	8,596,700	-	-9.61%	-	-
06/05	2,979	3,105	2,793	3,040	-0.98%	4,477,300	-	+9.43%	-	-
06/04	3,025	3,180	2,985	3,070	-5.1%	4,626,500	-	+10.91%	-	-
06/03	3,290	3,400	3,155	3,235	-0.15%	4,140,600	-	+17.94%	-	-
06/02	2,869	3,250	2,806	3,240	+13.56%	12,370,700	-	+19.34%	-	-
06/01	2,757	2,920	2,718	2,853	+1.64%	3,751,000	-	+6.06%	-	-
05/29	2,639	2,830	2,615	2,807	+9.01%	4,247,400	-	+4.47%	-	-
05/28	2,518	2,578	2,423	2,575	+2.14%	1,606,800	-	-3.38%	-	-
05/27	2,612	2,694	2,465	2,521	-1.6%	2,368,800	-	-5.05%	-	-
05/26	2,593	2,627	2,512	2,562	-2.03%	2,192,900	-	-3.25%	-	-
05/25	2,600	2,960	2,540	2,615	-0.19%	4,269,600	-	-0.91%	-	-
05/22	2,425	2,684	2,415	2,620	+10.32%	3,469,800	-	-0.53%	-	-
05/21	2,510	2,550	2,375	2,375	0%	4,752,000	-	-9.7%	-	-
05/20	2,336	2,542	2,312	2,375	+3.89%	5,581,900	-	-9.94%	-	-
05/19	2,736	2,780	2,286	2,286	-17.95%	5,593,000	-	-13.47%	-	-
05/18	2,869	2,948	2,713	2,786	-2.45%	2,816,300	-	+5.13%	-	-
05/15	2,813	2,996	2,781	2,856	+3.25%	3,917,800	-	+8.43%	-	-
05/14	2,695	3,010	2,660	2,766	-2.09%	5,993,300	-	+5.9%	-	-
05/13	2,655	2,842	2,653	2,825	+5.25%	3,148,600	-	+8.82%	-	-
05/12	2,856	2,894	2,668	2,684	-9.2%	5,406,400	-	+4.27%	-	-
05/11	3,180	3,225	2,907	2,956	-6.01%	3,702,500	-	+15.65%	-	-
05/08	3,045	3,195	3,015	3,145	+0.96%	2,826,700	-	+24.9%	-	-
05/07	2,840	3,150	2,840	3,115	+16.8%	6,124,700	-	+25.6%	-	-
05/01	2,677	2,716	2,601	2,667	-1.15%	2,066,600	-	+9.04%	-	-
04/30	2,755	2,840	2,684	2,698	-3.02%	3,170,100	-	+10.89%	-	-
04/28	2,780	2,827	2,692	2,782	-0.18%	3,662,700	-	+15.29%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 12月期	1,265 10/31	872 12/19	38,099,000 10/25	2849億6477万	1964億3421万	+5.55% 1/10	-16.07% 12/17
2025年 12月期	1,310 12/8	641 4/9	6,899,300 12/5	3012億3161万	1443億9717万	+19.92% 2/19	-35.1% 4/7
最新	1,668 2026/9/25		1,991,200	3778億2885万		+1.77% 1,639

年間値上がり率

2025/12/30 vs 2024/12/30: 33%（1.33倍）
2026/09/25 vs 2025/12/30: 36%（1.36倍）
過去安値 641円（2025/04/09）: 160%（2.6倍）
1,668円（9/25）

リガクHD（268A）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート