リスキル（291A）の時価総額の推移
- 2025年3月31日
- 69億1899万
- 2026年3月31日
- 54億9612万
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 2,030 | 2,060 | 2,030 | 2,044 | +2.71% | 2,900 | 42億2269万 | +10.91% | 10.53 | 1.77 |
| 08/24 | 1,990 | 2,005 | 1,990 | 1,990 | 0% | 1,500 | 41億1114万 | +8.68% | 10.26 | 1.72 |
| 08/21 | 2,006 | 2,011 | 1,990 | 1,990 | -0.8% | 1,200 | 41億1114万 | +9.34% | 10.26 | 1.72 |
| 08/20 | 1,996 | 2,030 | 1,996 | 2,006 | +1.57% | 9,100 | 41億4419万 | +10.83% | 10.34 | 1.74 |
| 08/19 | 1,976 | 2,000 | 1,972 | 1,975 | +1.02% | 4,600 | 40億8015万 | +9.78% | 10.18 | 1.71 |
| 08/18 | 1,971 | 1,974 | 1,955 | 1,955 | -0.81% | 3,500 | 40億3883万 | +9.28% | 10.07 | 1.69 |
| 08/17 | 2,027 | 2,028 | 1,963 | 1,971 | -2.76% | 5,400 | 40億7188万 | +10.67% | 10.16 | 1.71 |
| 08/14 | 2,001 | 2,029 | 1,931 | 2,027 | +11.68% | 24,000 | 41億8757万 | +14.39% | 10.45 | 1.76 |
| 08/13 | 1,898 | 1,898 | 1,815 | 1,815 | -3.87% | 2,600 | 37億4960万 | +3.01% | 9.35 | 1.57 |
| 08/12 | 1,800 | 1,889 | 1,800 | 1,888 | +5.36% | 4,300 | 39億41万 | +7.15% | 9.73 | 1.64 |
| 08/10 | 1,785 | 1,803 | 1,770 | 1,792 | +0.96% | 1,000 | 37億209万 | +2.05% | 9.23 | 1.55 |
| 08/07 | 1,799 | 1,799 | 1,773 | 1,775 | -1.33% | 800 | 36億6697万 | +1.14% | 9.15 | 1.54 |
| 08/06 | 1,755 | 1,809 | 1,755 | 1,799 | +1.81% | 2,300 | 37億1655万 | +2.57% | 9.27 | 1.56 |
| 08/05 | 1,757 | 1,767 | 1,757 | 1,767 | +0.74% | 900 | 36億5044万 | +0.86% | 9.11 | 1.53 |
| 08/04 | 1,765 | 1,765 | 1,754 | 1,754 | -0.68% | 300 | 36億2358万 | +0.17% | 9.04 | 1.52 |
| 08/03 | 1,797 | 1,797 | 1,761 | 1,766 | +0.17% | 700 | 36億4837万 | +0.86% | 9.1 | 1.53 |
| 07/31 | 1,770 | 1,781 | 1,763 | 1,763 | -0.11% | 2,200 | 36億4218万 | +0.8% | 9.09 | 1.53 |
| 07/30 | 1,760 | 1,775 | 1,760 | 1,765 | +0.23% | 1,100 | 36億4631万 | +0.97% | 9.1 | 1.53 |
| 07/29 | 1,761 | 1,767 | 1,761 | 1,761 | +0.06% | 10,700 | 36億3804万 | +0.69% | 9.08 | 1.53 |
| 07/28 | 1,741 | 1,760 | 1,741 | 1,760 | +1.09% | 200 | 36億3598万 | +0.57% | 9.07 | 1.53 |
| 07/27 | 1,733 | 1,763 | 1,733 | 1,741 | -0.34% | 700 | 35億9673万 | -0.57% | 8.97 | 1.51 |
| 07/24 | 1,741 | 1,747 | 1,741 | 1,747 | -0.29% | 300 | 36億912万 | -0.4% | 9 | 1.51 |
| 07/23 | 1,740 | 1,760 | 1,740 | 1,752 | +0.98% | 300 | 36億1945万 | -0.23% | 9.03 | 1.52 |
| 07/22 | 1,724 | 1,755 | 1,724 | 1,735 | +0.06% | 1,500 | 35億8433万 | -1.14% | 8.94 | 1.5 |
| 07/21 | 1,718 | 1,753 | 1,718 | 1,734 | -0.8% | 6,500 | 35億8227万 | -1.14% | 8.94 | 1.5 |
| 07/17 | 1,726 | 1,755 | 1,725 | 1,748 | +1.33% | 1,100 | 36億1119万 | -0.17% | 9.01 | 1.51 |
| 07/16 | 1,728 | 1,736 | 1,725 | 1,725 | 0% | 1,100 | 35億6367万 | -1.32% | 8.89 | 1.49 |
| 07/15 | 1,725 | 1,725 | 1,725 | 1,725 | -0.63% | 100 | 35億6367万 | -1.26% | 8.89 | 1.49 |
| 07/14 | 1,724 | 1,743 | 1,724 | 1,736 | +0.81% | 1,000 | 35億8640万 | -0.57% | 8.95 | 1.5 |
| 07/13 | 1,755 | 1,785 | 1,720 | 1,722 | -1.88% | 3,700 | 35億5747万 | -1.37% | 8.87 | 1.49 |
| 07/10 | 1,750 | 1,763 | 1,748 | 1,755 | +0.17% | 600 | 36億2565万 | +0.57% | 9.04 | 1.52 |
| 07/09 | 1,751 | 1,775 | 1,751 | 1,752 | -1.52% | 1,100 | 36億1945万 | +0.52% | 9.03 | 1.52 |
| 07/08 | 1,800 | 1,800 | 1,750 | 1,779 | -1.17% | 3,000 | 36億7523万 | +2.12% | 9.17 | 1.54 |
| 07/07 | 1,777 | 1,833 | 1,777 | 1,800 | +2.62% | 3,300 | 37億1862万 | +3.45% | 9.28 | 1.56 |
| 07/06 | 1,760 | 1,777 | 1,754 | 1,754 | 0% | 1,100 | 36億2358万 | +0.92% | 9.04 | 1.52 |
| 07/03 | 1,752 | 1,789 | 1,752 | 1,754 | +0.11% | 1,200 | 36億2358万 | +0.92% | 9.04 | 1.52 |
| 07/02 | 1,755 | 1,776 | 1,752 | 1,752 | -0.51% | 3,700 | 36億1945万 | +0.81% | 9.03 | 1.52 |
| 07/01 | 1,743 | 1,761 | 1,743 | 1,761 | +0.92% | 900 | 36億3804万 | +1.32% | 9.08 | 1.53 |
| 06/30 | 1,755 | 1,760 | 1,745 | 1,745 | +0.63% | 700 | 36億499万 | +0.4% | 8.99 | 1.51 |
| 06/29 | 1,732 | 1,734 | 1,732 | 1,734 | +0.12% | 300 | 35億8227万 | -0.34% | 8.94 | 1.5 |
| 06/26 | 1,733 | 1,733 | 1,732 | 1,732 | -0.52% | 700 | 35億7813万 | -0.57% | 8.93 | 1.5 |
| 06/25 | 1,751 | 1,766 | 1,741 | 1,741 | -1.53% | 5,700 | 35億9673万 | +0.06% | 8.97 | 1.51 |
| 06/24 | 1,799 | 1,799 | 1,750 | 1,768 | -1.5% | 7,500 | 36億5251万 | +1.67% | 9.11 | 1.53 |
| 06/23 | 1,795 | 1,795 | 1,795 | 1,795 | -0.28% | 300 | 37億829万 | +3.34% | 9.25 | 1.56 |
| 06/22 | 1,792 | 1,811 | 1,790 | 1,800 | -0.06% | 3,500 | 37億1862万 | +3.63% | 9.28 | 1.56 |
| 06/19 | 1,790 | 1,815 | 1,751 | 1,801 | +0.45% | 7,500 | 37億2068万 | +3.74% | 9.28 | 1.56 |
| 06/18 | 1,703 | 1,803 | 1,703 | 1,793 | +3.76% | 7,700 | 37億415万 | +2.11% | 9.24 | 1.55 |
| 06/17 | 1,693 | 1,729 | 1,693 | 1,728 | +1.23% | 2,100 | 35億6987万 | -3.79% | 8.91 | 1.5 |
| 06/16 | 1,655 | 1,719 | 1,655 | 1,707 | +2.22% | 5,100 | 35億2649万 | -7.23% | 8.8 | 1.48 |
| 06/15 | 1,683 | 1,683 | 1,670 | 1,670 | -0.65% | 700 | 34億5005万 | -11.36% | 8.61 | 1.45 |
| 06/12 | 1,703 | 1,703 | 1,650 | 1,681 | -0.71% | 3,300 | 34億7277万 | -12.9% | 8.66 | 1.46 |
| 06/11 | 1,706 | 1,725 | 1,676 | 1,693 | -0.76% | 1,900 | 34億9756万 | -14.19% | 8.72 | 1.47 |
| 06/10 | 1,702 | 1,729 | 1,702 | 1,706 | -1.22% | 1,000 | 35億2442万 | -15.33% | 8.79 | 1.48 |
| 06/09 | 1,697 | 1,727 | 1,680 | 1,727 | +2.37% | 4,900 | 35億6780万 | -16.04% | 8.9 | 1.5 |
| 06/08 | 1,717 | 1,719 | 1,687 | 1,687 | -1.92% | 9,300 | 34億8517万 | -19.51% | 8.69 | 1.46 |
| 06/05 | 1,793 | 1,797 | 1,720 | 1,720 | -0.35% | 8,800 | 35億5334万 | -19.55% | 8.86 | 1.49 |
| 06/04 | 1,725 | 1,727 | 1,717 | 1,726 | 0% | 6,800 | 35億6574万 | -20.75% | 8.89 | 1.5 |
| 06/03 | 1,743 | 1,745 | 1,726 | 1,726 | -1.48% | 4,600 | 35億6574万 | -22.15% | 8.89 | 1.5 |
| 06/02 | 1,790 | 1,790 | 1,730 | 1,752 | +0.06% | 4,500 | 36億1945万 | -22.37% | 9.03 | 1.52 |
| 06/01 | 1,753 | 1,771 | 1,735 | 1,751 | -0.11% | 6,700 | 36億1739万 | -23.77% | 9.02 | 1.52 |
| 05/29 | 1,764 | 1,770 | 1,753 | 1,753 | -0.45% | 2,400 | 36億2152万 | -25.05% | 9.03 | 1.52 |
| 05/28 | 1,755 | 1,772 | 1,739 | 1,761 | +0.34% | 13,900 | 36億3804万 | -26.04% | 9.08 | 1.53 |
| 05/27 | 1,794 | 1,794 | 1,755 | 1,755 | -1.74% | 12,700 | 36億2565万 | -27.48% | 9.04 | 1.52 |
| 05/26 | 1,834 | 1,836 | 1,780 | 1,786 | -0.45% | 10,100 | 36億8969万 | -27.34% | 9.2 | 1.55 |
| 05/25 | 1,802 | 1,802 | 1,735 | 1,794 | +6.66% | 18,600 | 37億622万 | -28.15% | 9.25 | 1.55 |
| 05/22 | 1,681 | 1,689 | 1,636 | 1,682 | -2.27% | 23,000 | 34億7484万 | -33.62% | 8.67 | 1.46 |
| 05/21 | 1,724 | 1,755 | 1,711 | 1,721 | +0.88% | 7,500 | 35億5541万 | -33.11% | 8.87 | 1.49 |
| 05/20 | 1,792 | 1,792 | 1,679 | 1,706 | -4.75% | 26,300 | 35億2442万 | -34.64% | 8.79 | 1.48 |
| 05/19 | 1,847 | 1,847 | 1,790 | 1,791 | +0.06% | 35,100 | 37億2万 | -32.42% | 9.23 | 1.55 |
| 05/18 | 1,790 | 1,835 | 1,790 | 1,790 | -21.83% | 133,400 | 36億9796万 | -33.38% | 9.22 | 1.55 |
| 05/15 | 2,290 | 2,290 | 2,290 | 2,290 | -17.92% | 1,600 | 47億3091万 | -15.9% | 11.8 | 1.98 |
| 05/14 | 2,877 | 2,880 | 2,770 | 2,790 | -1.97% | 13,600 | 57億6386万 | +1.82% | 14.38 | 2.42 |
| 05/13 | 2,819 | 2,855 | 2,819 | 2,846 | +1.46% | 3,500 | 58億7955万 | +3.98% | 14.67 | 2.47 |
| 05/12 | 2,810 | 2,819 | 2,805 | 2,805 | -0.18% | 2,000 | 57億9484万 | +2.63% | 14.46 | 2.43 |
| 05/11 | 2,765 | 2,830 | 2,765 | 2,810 | +1.63% | 4,600 | 58億517万 | +2.97% | 14.48 | 2.44 |
| 05/08 | 2,744 | 2,779 | 2,742 | 2,765 | +0.77% | 3,700 | 57億1221万 | +1.47% | 14.25 | 2.4 |
| 05/07 | 2,751 | 2,751 | 2,738 | 2,744 | +0.04% | 8,900 | 56億6882万 | +0.73% | 14.14 | 2.38 |
| 05/01 | 2,717 | 2,800 | 2,700 | 2,743 | +1.14% | 6,900 | 56億6676万 | +0.62% | 14.14 | 2.38 |
| 04/30 | 2,714 | 2,719 | 2,709 | 2,712 | -0.44% | 3,700 | 56億272万 | -0.62% | 13.98 | 2.35 |
| 04/28 | 2,719 | 2,729 | 2,710 | 2,724 | +0.04% | 2,600 | 56億2751万 | -0.29% | 14.04 | 2.36 |
| 04/27 | 2,713 | 2,738 | 2,713 | 2,723 | +0.33% | 1,600 | 56億2544万 | -0.48% | 14.03 | 2.36 |
| 04/24 | 2,725 | 2,730 | 2,700 | 2,714 | -0.04% | 3,300 | 56億685万 | -0.91% | 13.99 | 2.35 |
| 04/23 | 2,792 | 2,792 | 2,700 | 2,715 | -1.38% | 9,500 | 56億891万 | -1.13% | 13.99 | 2.35 |
| 04/22 | 2,816 | 2,816 | 2,746 | 2,753 | -1.68% | 6,500 | 56億8742万 | +0.11% | 14.19 | 2.39 |
| 04/21 | 2,820 | 2,830 | 2,800 | 2,800 | -0.6% | 4,600 | 57億8452万 | +1.71% | 14.43 | 2.43 |
| 04/20 | 2,743 | 2,841 | 2,731 | 2,817 | +3.68% | 23,400 | 58億1964万 | +2.21% | 14.52 | 2.44 |
| 04/17 | 2,703 | 2,782 | 2,701 | 2,717 | -0.04% | 2,200 | 56億1305万 | -1.52% | 14 | 2.35 |
| 04/16 | 2,731 | 2,735 | 2,689 | 2,718 | -1.74% | 23,200 | 56億1511万 | -1.88% | 14.01 | 2.36 |
| 04/15 | 2,717 | 2,795 | 2,715 | 2,766 | +1.8% | 12,700 | 57億1427万 | -0.54% | 14.25 | 2.4 |
| 04/14 | 2,670 | 2,725 | 2,670 | 2,717 | +2.49% | 2,300 | 56億1305万 | -2.69% | 14 | 2.35 |
| 04/13 | 2,634 | 2,651 | 2,621 | 2,651 | +0.08% | 1,800 | 54億7670万 | -5.39% | 13.66 | 2.3 |
| 04/10 | 2,685 | 2,693 | 2,615 | 2,649 | -2.07% | 16,900 | 54億7256万 | -6.06% | 13.65 | 2.3 |
| 04/09 | 2,710 | 2,710 | 2,691 | 2,705 | -0.18% | 2,100 | 55億8825万 | -4.69% | 13.94 | 2.34 |
| 04/08 | 2,699 | 2,745 | 2,685 | 2,710 | +0.52% | 13,300 | 55億9858万 | -5.08% | 13.97 | 2.35 |
| 04/07 | 2,701 | 2,701 | 2,678 | 2,696 | -0.37% | 8,900 | 55億6966万 | -6.23% | 13.89 | 2.34 |
| 04/06 | 2,712 | 2,740 | 2,705 | 2,706 | -0.4% | 7,400 | 55億9032万 | -6.63% | 13.95 | 2.35 |
| 04/03 | 2,740 | 2,741 | 2,717 | 2,717 | -0.8% | 2,300 | 56億1305万 | -7.11% | 14 | 2.35 |
| 04/02 | 2,730 | 2,778 | 2,716 | 2,739 | +0.51% | 2,300 | 56億5850万 | -7.09% | 14.12 | 2.37 |
| 04/01 | 2,710 | 2,741 | 2,691 | 2,725 | +0.93% | 9,600 | 56億2957万 | -8.22% | 14.04 | 2.36 |
| 03/31 | 2,701 | 2,771 | 2,700 | 2,700 | -1.82% | 16,700 | 55億7793万 | -9.73% | 9.14 | 2.92 |
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 | |
| 2025年 3月期 | 5,450 12/17 | 3,090 2/12 | 2,560,600 12/17 | 113億4090万 | 64億2998万 | 69億1899万 3/31 |
| 2026年 3月期 | 3,870 2/13 | 2,550 4/7 | 91,700 5/15 | 79億9503万 | 53億629万 | 54億9612万 3/31 |
| 最新 | 2,044 2026/8/25 | 2,900 | 42億2269万 | |||
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。
