レカム（3323）の株価チャート
株価
6/3
- 前日 (6/2)
- 71
- 始値
- 70
- 高値
- 73
- 安値
- 70
- 終値 +2.82%
- 73
- 出来高 -53.55%
- 204,700
乖離率
- 株価（5日）
移動平均値 - 0%
73 - 株価（25日）
移動平均値 - -6.41%
78 - 出来高（5日）
移動平均値 - -37.9%
329,620
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 70 | 73 | 70 | 73 | +2.82% | 204,700 | 60億3492万 | -6.41% | 18.42 | 1.07 |
| 06/02 | 71 | 72 | 70 | 71 | -1.39% | 440,700 | 58億6958万 | -8.97% | 17.91 | 1.04 |
| 06/01 | 72 | 73 | 70 | 72 | 0% | 386,400 | 59億5225万 | -8.86% | 18.16 | 1.06 |
| 05/29 | 75 | 75 | 72 | 72 | -4% | 285,400 | 59億5225万 | -8.86% | 18.16 | 1.06 |
| 05/28 | 74 | 75 | 72 | 75 | 0% | 330,900 | 62億26万 | -6.25% | 18.92 | 1.1 |
| 05/27 | 73 | 75 | 73 | 75 | +1.35% | 256,700 | 62億26万 | -7.41% | 18.92 | 1.1 |
| 05/26 | 75 | 76 | 73 | 74 | -1.33% | 384,800 | 61億1759万 | -8.64% | 18.67 | 1.09 |
| 05/25 | 77 | 78 | 75 | 75 | -2.6% | 245,000 | 62億26万 | -8.54% | 18.92 | 1.1 |
| 05/22 | 77 | 78 | 75 | 77 | 0% | 445,100 | 63億6560万 | -6.1% | 19.43 | 1.13 |
| 05/21 | 74 | 77 | 73 | 77 | +6.94% | 405,100 | 63億6560万 | -7.23% | 19.43 | 1.13 |
| 05/20 | 73 | 75 | 72 | 72 | -1.37% | 346,300 | 59億5225万 | -14.29% | 18.16 | 1.06 |
| 05/19 | 71 | 74 | 71 | 73 | +4.29% | 512,000 | 60億3492万 | -13.1% | 18.42 | 1.07 |
| 05/18 | 72 | 74 | 69 | 70 | -11.39% | 1,726,600 | 57億8691万 | -17.65% | 17.66 | 1.03 |
| 05/15 | 84 | 84 | 78 | 79 | -5.95% | 587,700 | 65億3095万 | -8.14% | 19.93 | 1.16 |
| 05/14 | 83 | 85 | 81 | 84 | +2.44% | 681,000 | 69億4430万 | -2.33% | 21.19 | 1.23 |
| 05/13 | 83 | 83 | 82 | 82 | -2.38% | 238,900 | 67億7896万 | -5.75% | 20.69 | 1.21 |
| 05/12 | 83 | 84 | 81 | 84 | +2.44% | 633,400 | 69億4430万 | -3.45% | 21.19 | 1.23 |
| 05/11 | 83 | 84 | 82 | 82 | -1.2% | 263,000 | 67億7896万 | -5.75% | 20.69 | 1.21 |
| 05/08 | 84 | 85 | 82 | 83 | 0% | 258,000 | 68億6163万 | -4.6% | 20.94 | 1.22 |
| 05/07 | 81 | 84 | 81 | 83 | +3.75% | 531,000 | 68億6163万 | -4.6% | 20.94 | 1.22 |
| 05/01 | 82 | 82 | 80 | 80 | -2.44% | 268,900 | 66億1362万 | -9.09% | 20.18 | 1.18 |
| 04/30 | 83 | 83 | 81 | 82 | -1.2% | 292,400 | 67億7896万 | -6.82% | 20.69 | 1.21 |
| 04/28 | 83 | 84 | 82 | 83 | 0% | 322,500 | 68億6163万 | -5.68% | 20.94 | 1.22 |
| 04/27 | 85 | 85 | 83 | 83 | -2.35% | 200,800 | 68億6163万 | -5.68% | 20.94 | 1.22 |
| 04/24 | 85 | 85 | 84 | 85 | 0% | 209,700 | 70億2697万 | -3.41% | 21.44 | 1.25 |
| 04/23 | 86 | 87 | 85 | 85 | 0% | 272,100 | 70億2697万 | -3.41% | 21.44 | 1.25 |
| 04/22 | 87 | 87 | 85 | 85 | -2.3% | 340,900 | 70億2697万 | -4.49% | 21.44 | 1.25 |
| 04/21 | 88 | 88 | 86 | 87 | -1.14% | 340,100 | 71億9231万 | -2.25% | 21.95 | 1.28 |
| 04/20 | 88 | 89 | 87 | 88 | -1.12% | 350,100 | 72億7498万 | -1.12% | 22.2 | 1.29 |
| 04/17 | 89 | 90 | 88 | 89 | 0% | 281,800 | 73億5765万 | 0% | 22.45 | 1.31 |
| 04/16 | 91 | 91 | 89 | 89 | -1.11% | 195,200 | 73億5765万 | -1.11% | 22.45 | 1.31 |
| 04/15 | 89 | 91 | 89 | 90 | 0% | 228,700 | 74億4032万 | 0% | 22.71 | 1.32 |
| 04/14 | 91 | 91 | 89 | 90 | 0% | 456,800 | 74億4032万 | 0% | 22.71 | 1.32 |
| 04/13 | 90 | 91 | 89 | 90 | 0% | 189,000 | 74億4032万 | 0% | 22.71 | 1.32 |
| 04/10 | 92 | 92 | 89 | 90 | -1.1% | 383,300 | 74億4032万 | 0% | 22.71 | 1.32 |
| 04/09 | 92 | 92 | 90 | 91 | -1.09% | 157,800 | 75億2299万 | +1.11% | 22.96 | 1.34 |
| 04/08 | 90 | 92 | 90 | 92 | +3.37% | 510,600 | 76億566万 | +2.22% | 23.21 | 1.35 |
| 04/07 | 90 | 91 | 88 | 89 | -1.11% | 412,100 | 73億5765万 | -1.11% | 22.45 | 1.31 |
| 04/06 | 93 | 93 | 90 | 90 | -2.17% | 315,900 | 74億4032万 | -1.1% | 22.71 | 1.32 |
| 04/03 | 90 | 94 | 90 | 92 | +3.37% | 509,700 | 76億566万 | +1.1% | 23.21 | 1.35 |
| 04/02 | 90 | 94 | 89 | 89 | -2.2% | 639,700 | 73億5765万 | -3.26% | 22.45 | 1.31 |
| 04/01 | 92 | 92 | 90 | 91 | +7.06% | 688,200 | 75億2299万 | -1.09% | 22.96 | 1.34 |
| 03/31 | 86 | 87 | 84 | 85 | -2.3% | 265,800 | 70億2697万 | -7.61% | 21.44 | 1.25 |
| 03/30 | 86 | 87 | 84 | 87 | 0% | 462,800 | 71億9231万 | -5.43% | 21.95 | 1.28 |
| 03/27 | 87 | 89 | 87 | 87 | 0% | 394,100 | 71億9231万 | -6.45% | 21.95 | 1.28 |
| 03/26 | 89 | 91 | 86 | 87 | -3.33% | 585,100 | 71億9231万 | -6.45% | 21.95 | 1.28 |
| 03/25 | 89 | 90 | 88 | 90 | +3.45% | 704,900 | 74億4032万 | -3.23% | 22.71 | 1.32 |
| 03/24 | 87 | 89 | 86 | 87 | +3.57% | 668,300 | 71億9231万 | -7.45% | 21.95 | 1.28 |
| 03/23 | 86 | 86 | 83 | 84 | -4.55% | 1,090,200 | 69億4430万 | -11.58% | 21.19 | 1.23 |
| 03/19 | 90 | 91 | 88 | 88 | -4.35% | 1,231,100 | 72億7498万 | -8.33% | 22.2 | 1.29 |
| 03/18 | 92 | 93 | 92 | 92 | +1.1% | 600,300 | 76億566万 | -6.12% | 23.21 | 1.35 |
| 03/17 | 93 | 95 | 91 | 91 | -2.15% | 582,000 | 75億2299万 | -7.14% | 22.96 | 1.34 |
| 03/16 | 91 | 94 | 91 | 93 | +2.2% | 486,200 | 76億8833万 | -6.06% | 23.46 | 1.37 |
| 03/13 | 92 | 93 | 91 | 91 | -2.15% | 779,300 | 75億2299万 | -9% | 22.96 | 1.34 |
| 03/12 | 95 | 96 | 92 | 93 | -3.13% | 649,500 | 76億8833万 | -7.92% | 23.46 | 1.37 |
| 03/11 | 95 | 98 | 94 | 96 | +2.13% | 831,700 | 79億3634万 | -5.88% | 24.22 | 1.41 |
| 03/10 | 94 | 96 | 93 | 94 | +2.17% | 848,400 | 77億7100万 | -8.74% | 23.71 | 1.38 |
| 03/09 | 92 | 93 | 89 | 92 | -3.16% | 1,234,500 | 76億566万 | -10.68% | 23.21 | 1.35 |
| 03/06 | 94 | 96 | 93 | 95 | 0% | 655,900 | 78億5367万 | -8.65% | 23.97 | 1.4 |
| 03/05 | 92 | 96 | 92 | 95 | +5.56% | 1,416,700 | 78億5367万 | -8.65% | 23.97 | 1.4 |
| 03/04 | 91 | 93 | 88 | 90 | -4.26% | 2,650,900 | 74億4032万 | -13.46% | 22.71 | 1.32 |
| 03/03 | 97 | 97 | 92 | 94 | -3.09% | 1,395,000 | 77億7100万 | -10.48% | 23.71 | 1.38 |
| 03/02 | 97 | 100 | 96 | 97 | -3% | 1,477,500 | 80億1901万 | -8.49% | 24.47 | 1.43 |
| 02/27 | 102 | 102 | 99 | 100 | 0% | 1,154,200 | 82億6702万 | -5.66% | 25.23 | 1.47 |
| 02/26 | 102 | 104 | 99 | 100 | +1.01% | 1,606,900 | 82億6702万 | -5.66% | 25.23 | 1.47 |
| 02/25 | 95 | 104 | 94 | 99 | +5.32% | 3,178,600 | 81億8435万 | -6.6% | 24.98 | 1.46 |
| 02/24 | 91 | 95 | 91 | 94 | +4.44% | 898,800 | 77億7100万 | -11.32% | 23.71 | 1.38 |
| 02/20 | 94 | 94 | 90 | 90 | -5.26% | 1,471,000 | 74億4032万 | -15.09% | 22.71 | 1.32 |
| 02/19 | 95 | 97 | 93 | 95 | 0% | 1,505,000 | 78億5367万 | -10.38% | 23.97 | 1.4 |
| 02/18 | 100 | 101 | 95 | 95 | -3.06% | 1,826,000 | 78億5367万 | -10.38% | 23.97 | 1.4 |
| 02/17 | 102 | 103 | 97 | 98 | -2.97% | 1,621,700 | 81億168万 | -7.55% | 24.72 | 1.44 |
| 02/16 | 104 | 108 | 99 | 101 | -10.62% | 4,515,800 | 83億4969万 | -3.81% | 25.48 | 1.48 |
| 02/13 | 122 | 122 | 113 | 113 | -5.83% | 3,240,800 | 93億4173万 | +7.62% | 28.51 | 1.66 |
| 02/12 | 122 | 125 | 119 | 120 | 0% | 3,517,300 | 99億2043万 | +15.38% | 30.27 | 1.76 |
| 02/10 | 117 | 123 | 116 | 120 | +3.45% | 3,813,400 | 99億2043万 | +16.5% | 30.27 | 1.76 |
| 02/09 | 114 | 117 | 111 | 116 | +5.45% | 4,125,300 | 95億8974万 | +14.85% | 29.27 | 1.71 |
| 02/06 | 112 | 112 | 107 | 110 | -1.79% | 3,017,100 | 90億9372万 | +10% | 27.75 | 1.62 |
| 02/05 | 120 | 120 | 110 | 112 | -6.67% | 6,628,600 | 92億5906万 | +13.13% | 28.26 | 1.65 |
| 02/04 | 125 | 138 | 116 | 120 | +4.35% | 27,043,000 | 99億2043万 | +23.71% | 30.27 | 1.76 |
| 02/03 | 109 | 116 | 109 | 115 | +6.48% | 4,277,600 | 95億707万 | +19.79% | 29.01 | 1.69 |
| 02/02 | 110 | 111 | 107 | 108 | -2.7% | 1,452,400 | 89億2838万 | +13.68% | 27.25 | 1.59 |
| 01/30 | 104 | 112 | 104 | 111 | +7.77% | 2,640,600 | 91億7639万 | +19.35% | 28 | 1.63 |
| 01/29 | 104 | 105 | 102 | 103 | -1.9% | 561,100 | 85億1503万 | +11.96% | 25.99 | 1.51 |
| 01/28 | 103 | 106 | 101 | 105 | +1.94% | 1,708,700 | 86億8037万 | +15.38% | 26.49 | 1.54 |
| 01/27 | 108 | 108 | 103 | 103 | -5.5% | 2,571,800 | 85億1503万 | +14.44% | 25.99 | 1.51 |
| 01/26 | 112 | 114 | 107 | 109 | -1.8% | 4,195,100 | 90億1105万 | +22.47% | 27.5 | 1.6 |
| 01/23 | 104 | 114 | 98 | 111 | +7.77% | 6,990,400 | 91億7639万 | +26.14% | 28 | 1.63 |
| 01/22 | 111 | 116 | 102 | 103 | -2.83% | 13,044,600 | 85億1503万 | +18.39% | 25.99 | 1.51 |
| 01/21 | 107 | 129 | 101 | 106 | +0.95% | 34,632,700 | 87億6304万 | +23.26% | 26.74 | 1.56 |
| 01/20 | 95 | 115 | 95 | 105 | +16.67% | 26,316,000 | 86億8037万 | +23.53% | 26.49 | 1.54 |
| 01/19 | 90 | 92 | 89 | 90 | -1.1% | 555,900 | 74億4032万 | +7.14% | 22.71 | 1.32 |
| 01/16 | 92 | 92 | 89 | 91 | 0% | 908,500 | 75億2299万 | +9.64% | 22.96 | 1.34 |
| 01/15 | 90 | 92 | 89 | 91 | +1.11% | 790,000 | 75億2299万 | +9.64% | 22.96 | 1.34 |
| 01/14 | 91 | 91 | 90 | 90 | 0% | 346,500 | 74億4032万 | +8.43% | 22.71 | 1.32 |
| 01/13 | 93 | 94 | 89 | 90 | -1.1% | 1,376,300 | 74億4032万 | +9.76% | 22.71 | 1.32 |
| 01/09 | 92 | 92 | 89 | 91 | 0% | 1,094,900 | 75億2299万 | +10.98% | 22.96 | 1.34 |
| 01/08 | 88 | 91 | 88 | 91 | +4.6% | 1,378,000 | 75億2299万 | +10.98% | 22.96 | 1.34 |
| 01/07 | 88 | 89 | 86 | 87 | 0% | 759,500 | 71億9231万 | +7.41% | 21.95 | 1.28 |
| 01/06 | 85 | 88 | 84 | 87 | +2.35% | 915,000 | 71億9231万 | +7.41% | 21.95 | 1.28 |
| 01/05 | 82 | 85 | 82 | 85 | +3.66% | 621,800 | 70億2697万 | +4.94% | 21.44 | 1.25 |
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 | |
| 2008年 9月期 | 348 43,400 10/23 | 137 17,100 9/30 | 262,482 2,105 5/29 | - | - | +34.4% 4/23 | -41.13% 10/7 |
| 2009年 9月期 | 140 17,500 10/1 | 21 2,650 9/28 | 258,616 2,074 6/17 | - | - | +61.14% 10/21 | -29.68% 10/14 |
| 2010年 9月期 | 43 5,400 10/22 | 18 2,280 9/29 2,260 9/28 他7件 | 1,004,164 8,053 4/20 | - | - | +45.87% 4/20 | -23.36% 7/21 |
| 2011年 9月期 | 32 3,990 2/8 | 12 1,500 9/30 1,465 9/29 | 2,807,744 22,517 2/7 | 8億9107万 | 3億2717万 | +41.1% 4/19 | -37.24% 3/16 |
| 2012年 9月期 | 25 3,145 12/22 | 10 1,301 12/12 1,280 12/5 他5件 | 4,673,047 37,476 12/22 | 7億236万 | 2億6776万 | +77.94% 12/21 | -16.09% 1/17 |
| 2013年 9月期 | 41 5,150 6/6 | 12 1,550 10/29 1,550 10/25 他2件 | 4,250,333 34,086 6/6 | 11億5013万 | 3億4392万 | +110.56% 6/6 | -23.24% 8/13 |
| 2014年 9月期 | 163 16,330 3/25 | 15 1,522 10/9 | 28,438,300 7/31 | 70億7495万 | 4億2725万 | +85.4% 3/24 | -29.23% 4/15 |
| 2015年 9月期 | 112 2/4 | 36 8/25 | 12,745,000 2/4 | 56億8148万 | 18億2871万 | +18.32% 11/17 | -37% 8/25 |
| 2016年 9月期 | 104 2/9 | 39 12/25 | 64,554,700 2/9 | 52億8741万 | 19億8277万 | +65.02% 2/10 | -19.3% 6/24 |
| 2017年 9月期 | 154 7/4 | 52 11/9 | 91,584,800 7/4 | 90億105万 | 29億9931万 | +70.6% 7/5 | -19.38% 8/21 |
| 2018年 9月期 | 553 1/16 | 108 11/20 | 52,417,300 1/17 | 332億4464万 | 64億9262万 | +155.95% 1/15 | -22.98% 3/23 |
| 2019年 9月期 | 307 11/16 | 112 8/29 | 19,771,500 11/16 | 205億5380万 | 79億3156万 | +12.94% 9/25 | -31.11% 12/25 |
| 2020年 9月期 | 201 6/16 | 65 4/6 4/3 他2件 | 89,150,700 6/16 | 149億8782万 | 48億4680万 | +74.01% 6/15 | -30.76% 3/13 |
| 2021年 9月期 | 158 10/14 | 78 8/23 | 18,410,000 9/2 | 130億1473万 | 64億4328万 | +14.34% 9/2 | -17.36% 8/23 |
| 2022年 9月期 | 97 9/20 | 62 1/27 | 4,013,000 9/5 | 80億1513万 | 51億2307万 | +19.84% 9/14 | -19.68% 12/2 |
| 2023年 9月期 | 126 11/29 | 71 5/16 | 23,164,100 6/14 | 104億1141万 | 58億6674万 | +40.63% 6/13 | -16.8% 2/15 |
| 2024年 9月期 | 104 7/18 | 56 8/5 | 5,433,400 7/18 | 85億9354万 | 46億2729万 | +13.22% 7/18 | -15.64% 8/5 |
| 2025年 9月期 | 192 9/22 | 56 4/7 | 123,077,100 9/18 | 158億6500万 | 46億2729万 | +55.64% 9/18 | -16.83% 10/14 |
| 最新 | 73 2026/6/3 | 204,700 | 60億3492万 | -6.41% 78 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -70%（0.3倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 169%（2.69倍）
- 2014/12/30 vs 2013/12/30
- 125%（2.25倍）
- 2015/12/30 vs 2014/12/30
- -52%（0.48倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 198%（2.98倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/06/03 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
10円（2011/12/12） - 600%（7倍）
73円（6/3）
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。
