- 3445
- 2026/09/28
- 時価
- 1587億円
- PER 予
- 15.88倍
- 2015年以降
- 5.99-104.04倍
（2015-2025年） - PBR
- 1.77倍
- 2015年以降
- 0.7-14.41倍
（2015-2025年） - 配当 予
- 0.92%
- ROE 予
- 11.14%
- ROA 予
- 4.61%
- 資料
- Link
- CSV,JSON
RS Technologies（3445）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,120
- 始値
- 6,180
- 高値
- 6,180
- 安値
- 5,960
- 終値 -2.45%
- 5,970
- 出来高 -22.71%
- 127,600
乖離率
- 株価（5日）
移動平均値 - +0.88%
5,918 - 株価（25日）
移動平均値 - +5.85%
5,640 - 出来高（5日）
移動平均値 - -39.85%
212,140
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 6,180 | 6,180 | 5,960 | 5,970 | -2.45% | 127,600 | - | +5.85% | - | - |
| 09/25 | 6,020 | 6,150 | 5,900 | 6,120 | +2.17% | 165,100 | - | +8.78% | - | - |
| 09/24 | 6,000 | 6,080 | 5,930 | 5,990 | +3.28% | 249,500 | - | +6.6% | - | - |
| 09/18 | 5,780 | 5,840 | 5,710 | 5,800 | +1.58% | 208,900 | - | +2.95% | - | - |
| 09/17 | 5,690 | 5,800 | 5,540 | 5,710 | +0.53% | 309,600 | - | +1.04% | - | - |
| 09/16 | 5,230 | 5,770 | 5,220 | 5,680 | +6.57% | 250,000 | - | -0.46% | - | - |
| 09/15 | 5,180 | 5,350 | 5,150 | 5,330 | +0.95% | 136,400 | - | -7.32% | - | - |
| 09/14 | 4,990 | 5,320 | 4,965 | 5,280 | -0.19% | 218,400 | - | -9.15% | - | - |
| 09/11 | 5,270 | 5,300 | 5,190 | 5,290 | -3.29% | 194,300 | - | -9.82% | - | - |
| 09/10 | 5,580 | 5,650 | 5,300 | 5,470 | -1.44% | 190,300 | - | -7.73% | - | - |
| 09/09 | 5,560 | 5,670 | 5,530 | 5,550 | +0.36% | 143,600 | - | -7.44% | - | - |
| 09/08 | 5,840 | 5,960 | 5,530 | 5,530 | -5.95% | 166,000 | - | -8.5% | - | - |
| 09/07 | 5,800 | 5,950 | 5,720 | 5,880 | +4.81% | 203,200 | - | -3.26% | - | - |
| 09/04 | 5,550 | 5,730 | 5,540 | 5,610 | +0.18% | 107,400 | - | -7.96% | - | - |
| 09/03 | 5,600 | 5,780 | 5,490 | 5,600 | +0.36% | 160,000 | - | -8.11% | - | - |
| 09/02 | 5,550 | 5,770 | 5,540 | 5,580 | -1.24% | 195,800 | - | -8.49% | - | - |
| 09/01 | 5,760 | 5,800 | 5,570 | 5,650 | -3.91% | 240,000 | - | -7.74% | - | - |
| 08/31 | 5,520 | 5,940 | 5,470 | 5,880 | +4.63% | 265,600 | - | -4.89% | - | - |
| 08/28 | 5,770 | 5,840 | 5,580 | 5,620 | -2.43% | 186,700 | - | -9.33% | - | - |
| 08/27 | 5,820 | 5,940 | 5,740 | 5,760 | +2.49% | 291,300 | - | -7.68% | - | - |
| 08/26 | 5,500 | 5,650 | 5,450 | 5,620 | +0.9% | 242,700 | - | -10.34% | - | - |
| 08/25 | 5,350 | 5,590 | 5,240 | 5,570 | +2.58% | 335,500 | - | -11.67% | - | - |
| 08/24 | 5,500 | 5,610 | 5,350 | 5,430 | -1.27% | 370,100 | - | -14.38% | - | - |
| 08/21 | 5,440 | 5,520 | 5,310 | 5,500 | -1.26% | 258,700 | - | -14.21% | - | - |
| 08/20 | 5,540 | 5,650 | 5,500 | 5,570 | -1.07% | 192,900 | - | -14.32% | - | - |
| 08/19 | 5,750 | 5,860 | 5,600 | 5,630 | -5.38% | 275,000 | - | -14.39% | - | - |
| 08/18 | 6,420 | 6,450 | 5,930 | 5,950 | -6.3% | 353,400 | - | -10.59% | - | - |
| 08/17 | 6,330 | 6,400 | 6,180 | 6,350 | +1.93% | 304,100 | - | -5.7% | - | - |
| 08/14 | 6,350 | 6,380 | 6,060 | 6,230 | -12.25% | 767,300 | - | -8.17% | - | - |
| 08/13 | 6,900 | 7,210 | 6,880 | 7,100 | +4.41% | 239,200 | - | +3.38% | - | - |
| 08/12 | 6,830 | 6,880 | 6,650 | 6,800 | -0.58% | 193,800 | - | -1.68% | - | - |
| 08/10 | 6,730 | 6,900 | 6,640 | 6,840 | +2.86% | 194,900 | - | -1.77% | - | - |
| 08/07 | 6,890 | 7,030 | 6,460 | 6,650 | -2.64% | 283,300 | - | -5.37% | - | - |
| 08/06 | 7,030 | 7,300 | 6,650 | 6,830 | -4.87% | 274,500 | - | -3.31% | - | - |
| 08/05 | 6,950 | 7,230 | 6,870 | 7,180 | +6.69% | 313,900 | - | +0.96% | - | - |
| 08/04 | 6,580 | 6,830 | 6,510 | 6,730 | +5.49% | 335,800 | - | -5.42% | - | - |
| 08/03 | 6,360 | 6,560 | 6,250 | 6,380 | +1.11% | 379,500 | - | -10.47% | - | - |
| 07/31 | 6,330 | 6,500 | 6,140 | 6,310 | +12.88% | 354,800 | - | -11.75% | - | - |
| 07/30 | 5,740 | 6,000 | 5,440 | 5,590 | -2.1% | 310,600 | - | -22.16% | - | - |
| 07/29 | 6,200 | 6,230 | 5,570 | 5,710 | -8.2% | 298,500 | - | -21.03% | - | - |
| 07/28 | 6,750 | 6,780 | 6,200 | 6,220 | -12.39% | 408,300 | - | -14.64% | - | - |
| 07/27 | 6,370 | 7,180 | 6,250 | 7,100 | +13.24% | 498,700 | - | -3.14% | - | - |
| 07/24 | 6,560 | 6,600 | 6,180 | 6,270 | -5.86% | 214,800 | - | -14.52% | - | - |
| 07/23 | 6,770 | 6,790 | 6,580 | 6,660 | +2.78% | 141,800 | - | -9.6% | - | - |
| 07/22 | 6,880 | 6,880 | 6,460 | 6,480 | -1.52% | 260,200 | - | -12.15% | - | - |
| 07/21 | 6,550 | 6,630 | 6,340 | 6,580 | +2.02% | 240,400 | - | -11.03% | - | - |
| 07/17 | 6,660 | 6,690 | 6,230 | 6,450 | -9.92% | 282,200 | - | -12.99% | - | - |
| 07/16 | 7,500 | 7,600 | 7,120 | 7,160 | -7.61% | 173,700 | - | -3.49% | - | - |
| 07/15 | 7,610 | 7,820 | 7,510 | 7,750 | +3.89% | 178,300 | - | +4.83% | - | - |
| 07/14 | 7,370 | 7,510 | 7,110 | 7,460 | -1.84% | 350,800 | - | +1.58% | - | - |
| 07/13 | 7,900 | 8,300 | 7,440 | 7,600 | -4.16% | 287,200 | - | +3.7% | - | - |
| 07/10 | 7,950 | 8,240 | 7,820 | 7,930 | +4.48% | 383,500 | - | +8.54% | - | - |
| 07/09 | 8,450 | 8,480 | 7,430 | 7,590 | -8.77% | 377,500 | - | +4.04% | - | - |
| 07/08 | 8,020 | 8,650 | 8,000 | 8,320 | 0% | 418,300 | - | +14.04% | - | - |
| 07/07 | 7,830 | 8,420 | 7,750 | 8,320 | +4.52% | 554,900 | - | +14.71% | - | - |
| 07/06 | 8,450 | 8,620 | 7,750 | 7,960 | -5.8% | 339,300 | - | +10.51% | - | - |
| 07/03 | 7,170 | 8,450 | 7,150 | 8,450 | +11.77% | 454,400 | - | +17.82% | - | - |
| 07/02 | 7,430 | 7,740 | 7,320 | 7,560 | -5.85% | 234,200 | - | +6% | - | - |
| 07/01 | 7,580 | 8,170 | 7,580 | 8,030 | +10.3% | 311,900 | - | +12.7% | - | - |
| 06/30 | 7,200 | 7,400 | 7,090 | 7,280 | +4% | 145,000 | - | +2.85% | - | - |
| 06/29 | 6,930 | 7,030 | 6,650 | 7,000 | +0.43% | 118,500 | - | -0.77% | - | - |
| 06/26 | 6,930 | 7,120 | 6,750 | 6,970 | -1.55% | 160,500 | - | -1.15% | - | - |
| 06/25 | 7,140 | 7,230 | 7,030 | 7,080 | +3.36% | 160,800 | - | +0.65% | - | - |
| 06/24 | 6,950 | 7,300 | 6,770 | 6,850 | -3.52% | 123,800 | - | -2.42% | - | - |
| 06/23 | 7,310 | 7,510 | 7,080 | 7,100 | -2.74% | 164,400 | - | +1.34% | - | - |
| 06/22 | 7,110 | 7,490 | 7,070 | 7,300 | +0.97% | 177,600 | - | +4.51% | - | - |
| 06/19 | 7,360 | 7,490 | 7,130 | 7,230 | +2.41% | 168,400 | - | +3.88% | - | - |
| 06/18 | 7,000 | 7,450 | 7,000 | 7,060 | +2.32% | 167,600 | - | +1.79% | - | - |
| 06/17 | 6,780 | 7,040 | 6,690 | 6,900 | -1.15% | 185,400 | - | -0.42% | - | - |
| 06/16 | 7,090 | 7,200 | 6,940 | 6,980 | -0.14% | 232,700 | - | +0.85% | - | - |
| 06/15 | 7,000 | 7,040 | 6,800 | 6,990 | +5.91% | 254,900 | - | +1.07% | - | - |
| 06/12 | 6,630 | 6,830 | 6,550 | 6,600 | +1.38% | 238,900 | - | -4.39% | - | - |
| 06/11 | 6,340 | 6,540 | 6,190 | 6,510 | -0.46% | 148,700 | - | -5.92% | - | - |
| 06/10 | 6,850 | 7,070 | 6,500 | 6,540 | -7.63% | 243,600 | - | -5.64% | - | - |
| 06/09 | 7,070 | 7,240 | 6,920 | 7,080 | +0.71% | 202,600 | - | +2.42% | - | - |
| 06/08 | 6,700 | 7,150 | 6,570 | 7,030 | -8.1% | 272,100 | - | +2.34% | - | - |
| 06/05 | 7,480 | 7,680 | 7,300 | 7,650 | +0.53% | 206,900 | - | +12.5% | - | - |
| 06/04 | 7,180 | 7,690 | 7,110 | 7,610 | +4.97% | 283,300 | - | +13.41% | - | - |
| 06/03 | 7,370 | 7,500 | 7,210 | 7,250 | +2.55% | 194,600 | - | +9.75% | - | - |
| 06/02 | 7,050 | 7,120 | 6,670 | 7,070 | -1.67% | 194,100 | - | +8.6% | - | - |
| 06/01 | 7,470 | 7,610 | 7,040 | 7,190 | -3.36% | 221,400 | - | +12.03% | - | - |
| 05/29 | 7,520 | 7,700 | 7,300 | 7,440 | +0.68% | 413,200 | - | +17.8% | - | - |
| 05/28 | 6,700 | 7,520 | 6,540 | 7,390 | +7.88% | 418,900 | - | +19.17% | - | - |
| 05/27 | 6,870 | 7,190 | 6,770 | 6,850 | +2.7% | 280,900 | - | +12.63% | - | - |
| 05/26 | 7,000 | 7,000 | 6,660 | 6,670 | -3.75% | 180,900 | - | +11.43% | - | - |
| 05/25 | 7,000 | 7,090 | 6,890 | 6,930 | +5.96% | 207,200 | - | +17.62% | - | - |
| 05/22 | 6,840 | 6,930 | 6,500 | 6,540 | -2.97% | 171,200 | - | +12.82% | - | - |
| 05/21 | 6,600 | 6,880 | 6,570 | 6,740 | +3.69% | 204,900 | - | +17.96% | - | - |
| 05/20 | 6,670 | 6,670 | 6,270 | 6,500 | -1.07% | 299,200 | - | +15.74% | - | - |
| 05/19 | 6,730 | 6,730 | 6,430 | 6,570 | -1.65% | 245,100 | - | +19.04% | - | - |
| 05/18 | 6,740 | 6,930 | 6,560 | 6,680 | +0.6% | 295,700 | - | +23.27% | - | - |
| 05/15 | 6,670 | 6,730 | 6,420 | 6,640 | -3.35% | 365,000 | - | +25.26% | - | - |
| 05/14 | 6,910 | 7,180 | 6,850 | 6,870 | +2.38% | 330,300 | - | +32.57% | - | - |
| 05/13 | 6,440 | 6,740 | 6,440 | 6,710 | -1.9% | 296,000 | - | +32.82% | - | - |
| 05/12 | 6,700 | 7,040 | 6,680 | 6,840 | +2.4% | 286,900 | - | +38.83% | - | - |
| 05/11 | 7,100 | 7,190 | 6,680 | 6,680 | -4.98% | 409,500 | - | +39.08% | - | - |
| 05/08 | 6,710 | 7,090 | 6,650 | 7,030 | +3.69% | 404,900 | - | +50.28% | - | - |
| 05/07 | 6,500 | 7,050 | 6,410 | 6,780 | +11.51% | 862,100 | - | +49.14% | - | - |
| 05/01 | 5,930 | 6,150 | 5,830 | 6,080 | +1.5% | 524,500 | - | +37.25% | - | - |
| 04/30 | 5,260 | 6,100 | 5,230 | 5,990 | +13.02% | 808,800 | - | +38.02% | - | - |
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 | |
| 2015年 12月期 | 695 2,780 7/27 | 458 1,831 4/9 | 3,728,000 932,000 3/24 | 151億2320万 | 99億6064万 | +26.84% 5/22 | -14.96% 8/24 |
| 2016年 12月期 | 1,131 4,525 12/9 | 475 1,900 2/23 | 584,800 146,200 9/2 | 246億2731万 | 103億3600万 | +27.03% 10/19 | -12.54% 2/26 |
| 2017年 12月期 | 3,560 7,120 12/21 | 891 3,565 1/18 | 1,110,600 555,300 11/14 | 792億7408万 | 194億251万 | +47.69% 12/20 | -13.57% 7/4 |
| 2018年 12月期 | 4,425 8,850 3/1 | 1,355 2,709 12/26 | 785,200 392,600 1/10 | 990億495万 | 346億4187万 | +23.72% 3/1 | -35.58% 12/18 |
| 2019年 12月期 | 2,350 4,700 10/29 | 1,107 2,214 6/3 | 1,624,600 812,300 3/7 | 601億9619万 | 283億5624万 | +20.56% 7/25 | -22.11% 5/23 |
| 2020年 12月期 | 2,865 5,730 12/29 | 866 1,732 3/17 | 869,600 434,800 7/30 | 740億7801万 | 222億2346万 | +29.15% 12/3 | -27.44% 3/13 |
| 2021年 12月期 | 3,760 7,520 4/5 | 2,485 4,970 10/5 | 493,200 246,600 1/14 | 972億1931万 | 642億5265万 | +14.05% 4/7 | -21.27% 5/17 |
| 2022年 12月期 | 4,920 9,840 11/11 | 2,408 4,815 3/8 | 1,517,400 758,700 11/11 | 1272億1250万 | 622億4880万 | +36.84% 11/11 | -14.7% 12/23 |
| 2023年 12月期 | 4,140 1/24 | 2,306 10/31 | 532,000 11/29 | 1087億9257万 | 607億6957万 | +14.2% 11/30 | -11.56% 10/31 |
| 2024年 12月期 | 4,095 10/10 | 2,570 2/19 | 730,700 2/14 | 1080億632万 | 677億4315万 | +17.52% 4/10 | -19.28% 8/5 |
| 2025年 12月期 | 4,095 9/19 | 2,105 4/9 | 356,000 8/14 | 1083億8196万 | 556億1950万 | +18.95% 2/18 | -27.91% 4/7 |
| 最新 | 5,970 2026/9/28 | 127,600 | 1587億8767万 | +5.85% 5,640 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 88%（1.88倍）
- 2017/12/29 vs 2016/12/30
- 198%（2.98倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
458円（2015/04/09） - 1204%（13.04倍）
5,970円（9/28）
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。
