リガクHD（268A）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

8/17

前日 (8/14): 2,087
始値: 2,087
高値: 2,114
安値: 2,043
終値 +1.15%: 2,111
出来高 -41.77%: 1,295,700

乖離率

株価（5日） 移動平均値: +1.44%
2,081
株価（25日） 移動平均値: -3.65%
2,191
出来高（5日） 移動平均値: -61.25%
3,343,900

2026/03/23～2026/08/17

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
08/17	2,087	2,114	2,043	2,111	+1.15%	1,295,700	4776億8615万	-3.65%	38.25	5.36
08/14	2,089	2,145	2,061	2,087	-4%	2,225,000	4722億5533万	-4.92%	37.82	5.3
08/13	2,135	2,218	2,111	2,174	+4.22%	4,502,000	4919億4206万	-1.14%	39.39	5.52
08/12	1,945	2,118	1,935	2,086	+7.19%	3,668,100	4720億2904万	-5.31%	37.8	5.3
08/10	1,954	2,033	1,881	1,946	-10.36%	5,028,700	4403億4924万	-12.18%	35.26	4.94
08/07	2,196	2,274	2,130	2,171	-1.05%	3,289,900	4912億6321万	-2.86%	39.34	5.51
08/06	2,239	2,271	2,168	2,194	-5.72%	1,921,200	4964億6775万	-2.27%	39.75	5.57
08/05	2,239	2,327	2,217	2,327	+6.3%	2,018,700	5265億6356万	+2.74%	42.16	5.91
08/04	2,158	2,207	2,143	2,189	+2.48%	1,696,600	4953億3633万	-3.65%	39.66	5.56
08/03	2,000	2,173	1,988	2,136	+2.89%	1,789,200	4833億4326万	-6.52%	38.7	5.42
07/31	2,090	2,130	2,032	2,076	+9.15%	3,342,600	4697億6620万	-9.78%	37.62	5.27
07/30	1,826	1,915	1,791	1,902	+4.22%	2,355,300	4303億9273万	-18.37%	34.46	4.83
07/29	1,963	1,966	1,738	1,825	-6.17%	3,451,600	4129億6884万	-22.77%	33.07	4.63
07/28	2,048	2,060	1,920	1,945	-9.11%	2,720,100	4401億2296万	-19.09%	35.24	4.94
07/27	2,129	2,172	2,084	2,140	+0.28%	2,337,300	4842億4840万	-12.3%	38.78	5.43
07/24	2,253	2,266	2,104	2,134	-6.24%	1,940,700	4828億9069万	-13.5%	38.67	5.42
07/23	2,356	2,393	2,274	2,276	+0.89%	1,712,000	5150億2306万	-8.52%	41.24	5.78
07/22	2,276	2,383	2,252	2,256	+0.71%	2,837,100	5104億9738万	-9.94%	40.88	5.73
07/21	2,270	2,271	2,155	2,240	-1.15%	2,586,400	5068億7683万	-11.01%	40.59	5.69
07/17	2,250	2,275	2,107	2,266	-5.82%	4,551,800	5127億6022万	-10.43%	41.06	5.75
07/16	2,528	2,565	2,406	2,406	-8.45%	2,722,500	5444億4002万	-5.28%	43.6	6.11
07/15	2,393	2,667	2,382	2,628	+9.82%	3,505,700	5946億7514万	+3.34%	47.62	6.67
07/14	2,420	2,492	2,366	2,393	-1.12%	2,607,700	5414億9832万	-5.53%	43.36	6.08
07/13	2,457	2,569	2,417	2,420	-1.47%	2,798,700	5476億800万	-4.87%	43.85	6.15
07/10	2,255	2,564	2,222	2,456	+10.98%	5,097,800	5557億5424万	-3.57%	44.5	6.24
07/09	2,220	2,291	2,160	2,213	+1.84%	2,460,300	5007億6715万	-13.89%	40.1	5.62
07/08	2,159	2,250	2,150	2,173	-4.94%	2,779,200	4917億1578万	-16.58%	39.37	5.52
07/07	2,323	2,334	2,226	2,286	-4.51%	3,455,800	5172億8590万	-13.64%	41.42	5.81
07/06	2,454	2,464	2,343	2,394	-1.32%	1,935,100	5417億2461万	-10.84%	43.38	6.08
07/03	2,330	2,430	2,271	2,426	-0.37%	3,153,800	5489億6571万	-10.28%	43.96	6.16
07/02	2,536	2,543	2,435	2,435	-9.34%	2,077,600	5510億227万	-10.45%	44.12	6.18
07/01	2,693	2,739	2,610	2,686	+7.44%	3,029,700	6077億9962万	-1.43%	48.67	6.82
06/30	2,520	2,536	2,426	2,500	-0.87%	3,488,400	5657億1075万	-8.02%	45.3	6.34
06/29	2,520	2,528	2,345	2,522	-0.55%	3,210,200	5706億8900万	-7.28%	45.7	6.4
06/26	2,750	2,753	2,473	2,536	-8.81%	4,066,800	5738億5698万	-6.9%	45.95	6.43
06/25	2,799	2,825	2,744	2,781	+1.98%	2,286,100	6292億9663万	+1.94%	50.39	7.05
06/24	2,795	2,817	2,702	2,727	-4.58%	2,476,000	6170億7728万	+0.59%	49.41	6.92
06/23	2,920	2,984	2,808	2,858	+0.25%	3,642,100	6467億2052万	+5.97%	51.79	7.25
06/22	2,830	2,925	2,790	2,851	+1.1%	3,036,600	6451億3653万	+6.62%	51.66	7.23
06/19	2,670	2,888	2,608	2,820	+6.82%	4,718,600	6381億2172万	+5.54%	51.1	7.15
06/18	2,749	2,848	2,621	2,640	-2.76%	3,196,400	5973億9055万	-1.23%	47.84	6.7
06/17	2,545	2,767	2,521	2,715	+6.26%	3,806,000	6143億6187万	+1.38%	49.2	6.89
06/16	2,550	2,598	2,345	2,555	-0.74%	5,402,400	5781億5638万	-4.77%	46.3	6.48
06/15	2,576	2,712	2,484	2,574	+2.43%	5,035,700	5824億5578万	-4.24%	46.64	6.53
06/12	2,530	2,600	2,492	2,513	+1.78%	4,679,300	5686億5244万	-7.03%	45.53	6.37
06/11	2,400	2,477	2,295	2,469	+3.31%	4,730,900	5586億9593万	-9.49%	44.74	6.26
06/10	2,511	2,528	2,364	2,390	-10.02%	5,087,900	5408億1947万	-13.22%	43.31	6.06
06/09	2,585	2,689	2,506	2,656	+6.2%	4,949,600	6010億1110万	-3.94%	48.13	6.74
06/08	2,750	2,816	2,482	2,501	-17.73%	8,596,700	5659億3703万	-9.61%	45.32	6.34
06/05	2,979	3,105	2,793	3,040	-0.98%	4,477,300	6879億427万	+9.43%	55.08	7.71
06/04	3,025	3,180	2,985	3,070	-5.1%	4,626,500	6946億9280万	+10.91%	55.63	7.79
06/03	3,290	3,400	3,155	3,235	-0.15%	4,140,600	7320億2971万	+17.94%	58.62	8.21
06/02	2,869	3,250	2,806	3,240	+13.56%	12,370,700	7331億6113万	+19.34%	58.71	8.22
06/01	2,757	2,920	2,718	2,853	+1.64%	3,751,000	6455億8910万	+6.06%	51.7	7.24
05/29	2,639	2,830	2,615	2,807	+9.01%	4,247,400	6351億8003万	+4.47%	50.86	7.12
05/28	2,518	2,578	2,423	2,575	+2.14%	1,606,800	5826億8207万	-3.38%	46.66	6.53
05/27	2,612	2,694	2,465	2,521	-1.6%	2,368,800	5704億6272万	-5.05%	45.68	6.4
05/26	2,593	2,627	2,512	2,562	-2.03%	2,192,900	5797億4037万	-3.25%	46.42	6.5
05/25	2,600	2,960	2,540	2,615	-0.19%	4,269,600	5917億3344万	-0.91%	47.38	6.63
05/22	2,425	2,684	2,415	2,620	+10.32%	3,469,800	5928億6486万	-0.53%	47.47	6.65
05/21	2,510	2,550	2,375	2,375	0%	4,752,000	5374億2521万	-9.7%	43.03	6.02
05/20	2,336	2,542	2,312	2,375	+3.89%	5,581,900	5374億2521万	-9.94%	43.03	6.02
05/19	2,736	2,780	2,286	2,286	-17.95%	5,593,000	5172億8590万	-13.47%	41.42	5.8
05/18	2,869	2,948	2,713	2,786	-2.45%	2,816,300	6304億2805万	+5.13%	50.48	7.07
05/15	2,813	2,996	2,781	2,856	+3.25%	3,917,800	6462億6796万	+8.43%	51.75	7.25
05/14	2,695	3,010	2,660	2,766	-2.09%	5,993,300	6259億237万	+5.9%	50.12	7.02
05/13	2,655	2,842	2,653	2,825	+5.25%	3,148,600	6392億5314万	+8.82%	51.19	7.17
05/12	2,856	2,894	2,668	2,684	-9.2%	5,406,400	6073億4706万	+4.27%	48.63	6.81
05/11	3,180	3,225	2,907	2,956	-6.01%	3,702,500	6688億9639万	+15.65%	53.56	7.5
05/08	3,045	3,195	3,015	3,145	+0.96%	2,826,700	7116億6412万	+24.9%	56.99	7.98
05/07	2,840	3,150	2,840	3,115	+16.8%	6,124,700	7048億7559万	+25.6%	56.44	7.9
05/01	2,677	2,716	2,601	2,667	-1.15%	2,066,600	6035億22万	+9.04%	48.33	6.77
04/30	2,755	2,840	2,684	2,698	-3.02%	3,170,100	6105億1504万	+10.89%	48.89	6.84
04/28	2,780	2,827	2,692	2,782	-0.18%	3,662,700	6295億2292万	+15.29%	50.41	7.06
04/27	2,534	2,816	2,497	2,787	+14.5%	6,387,700	6306億5434万	+17.05%	50.5	7.07
04/24	2,587	2,596	2,405	2,434	-4.55%	3,138,600	5507億7598万	+3.62%	44.1	6.17
04/23	2,771	2,771	2,490	2,550	-2.71%	4,226,700	5770億2496万	+9.3%	46.21	6.47
04/22	2,924	3,100	2,542	2,621	-5.24%	12,983,600	5930億9115万	+13.61%	47.49	6.65
04/21	2,566	2,766	2,524	2,766	+22.07%	6,899,900	6259億237万	+21.64%	50.12	7.02
04/20	2,227	2,286	2,210	2,266	-2.37%	2,334,700	5127億6022万	+1.16%	41.06	5.75
04/17	2,323	2,353	2,295	2,321	-0.68%	2,027,600	5252億586万	+4.27%	42.06	5.89
04/16	2,330	2,380	2,304	2,337	-0.13%	1,559,900	5288億2640万	+5.7%	42.35	5.93
04/15	2,509	2,566	2,324	2,340	-5.95%	3,364,400	5295億526万	+6.56%	42.4	5.94
04/14	2,529	2,650	2,450	2,488	-0.99%	3,769,300	5629億9533万	+14.23%	45.08	6.31
04/13	2,562	2,633	2,488	2,513	-1.91%	2,495,500	5686億5244万	+16.78%	45.53	6.37
04/10	2,512	2,658	2,490	2,562	+2.69%	2,789,700	5797億4037万	+20.28%	46.42	6.5
04/09	2,503	2,512	2,430	2,495	-0.08%	2,079,700	5645億7932万	+18.81%	45.21	6.33
04/08	2,500	2,547	2,434	2,497	+5.36%	4,139,100	5650億3189万	+20.8%	45.24	6.33
04/07	2,367	2,389	2,281	2,370	+1.98%	2,559,600	5362億9379万	+16.29%	42.94	6.01
04/06	2,350	2,389	2,266	2,324	-1.53%	2,955,500	5258億8471万	+15.22%	42.11	5.9
04/03	2,327	2,374	2,288	2,360	+3.65%	3,324,700	5340億3094万	+18.06%	42.76	5.99
04/02	2,236	2,286	2,183	2,277	+1.92%	3,716,900	5152億4935万	+14.94%	41.26	5.78
04/01	2,102	2,239	2,072	2,234	+11.59%	3,389,300	5055億1912万	+13.63%	40.48	5.67
03/31	2,126	2,133	2,002	2,002	-8.33%	3,410,700	4530億2116万	+2.72%	36.28	5.18
03/30	2,184	2,238	2,154	2,184	-4.38%	3,901,700	4942億491万	+12.58%	39.57	5.65
03/27	2,263	2,289	2,163	2,284	-2.35%	5,120,300	5168億3334万	+19.08%	41.39	5.91
03/26	2,270	2,472	2,262	2,339	+6.37%	10,098,700	5292億7897万	+24.22%	42.38	6.05
03/25	2,030	2,206	2,024	2,199	+11.12%	4,561,800	4975億9917万	+19.45%	39.85	5.69
03/24	2,110	2,119	1,895	1,979	-0.3%	3,999,400	4478億1662万	+9.7%	35.86	5.12
03/23	1,986	2,071	1,947	1,985	-2.5%	4,939,400	4489億5320万	+11.71%	35.97	5.04

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	2,111 2026/8/17		1,295,700	4781億7548万		-3.65% 2,191

年間値上がり率

2025/12/30 vs 2024/12/30: 33%（1.33倍）
2026/08/17 vs 2025/12/30: 72%（1.72倍）
過去安値 641円（2025/04/09）: 229%（3.29倍）
2,111円（8/17）

リガクHD（268A）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

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