RS Technologies（3445）の株価チャート
株価
8/17
- 前日 (8/14)
- 6,230
- 始値
- 6,330
- 高値
- 6,400
- 安値
- 6,180
- 終値 +1.93%
- 6,350
- 出来高 -60.37%
- 304,100
乖離率
- 株価（5日）
移動平均値 - -4.71%
6,664 - 株価（25日）
移動平均値 - -5.7%
6,734 - 出来高（5日）
移動平均値 - -10.52%
339,860
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 | 6,330 | 6,400 | 6,180 | 6,350 | +1.93% | 304,100 | 1686億8839万 | -5.7% | 16.89 | 1.88 |
| 08/14 | 6,350 | 6,380 | 6,060 | 6,230 | -12.25% | 767,300 | 1655億58万 | -8.17% | 16.57 | 1.85 |
| 08/13 | 6,900 | 7,210 | 6,880 | 7,100 | +4.41% | 239,200 | 1886億1222万 | +3.38% | 18.88 | 2.1 |
| 08/12 | 6,830 | 6,880 | 6,650 | 6,800 | -0.58% | 193,800 | 1806億4269万 | -1.68% | 18.09 | 2.01 |
| 08/10 | 6,730 | 6,900 | 6,640 | 6,840 | +2.86% | 194,900 | 1817億529万 | -1.77% | 18.19 | 2.03 |
| 08/07 | 6,890 | 7,030 | 6,460 | 6,650 | -2.64% | 283,300 | 1766億5792万 | -5.37% | 17.69 | 1.97 |
| 08/06 | 7,030 | 7,300 | 6,650 | 6,830 | -4.87% | 274,500 | 1814億3964万 | -3.31% | 18.17 | 2.02 |
| 08/05 | 6,950 | 7,230 | 6,870 | 7,180 | +6.69% | 313,900 | 1907億3743万 | +0.96% | 19.1 | 2.13 |
| 08/04 | 6,580 | 6,830 | 6,510 | 6,730 | +5.49% | 335,800 | 1787億8313万 | -5.42% | 17.9 | 1.99 |
| 08/03 | 6,360 | 6,560 | 6,250 | 6,380 | +1.11% | 379,500 | 1694億8535万 | -10.47% | 16.97 | 1.89 |
| 07/31 | 6,330 | 6,500 | 6,140 | 6,310 | +12.88% | 354,800 | 1676億2579万 | -11.75% | 16.78 | 1.87 |
| 07/30 | 5,740 | 6,000 | 5,440 | 5,590 | -2.1% | 310,600 | 1484億9892万 | -22.16% | 14.87 | 1.66 |
| 07/29 | 6,200 | 6,230 | 5,570 | 5,710 | -8.2% | 298,500 | 1516億8673万 | -21.03% | 15.19 | 1.69 |
| 07/28 | 6,750 | 6,780 | 6,200 | 6,220 | -12.39% | 408,300 | 1652億3493万 | -14.64% | 16.54 | 1.84 |
| 07/27 | 6,370 | 7,180 | 6,250 | 7,100 | +13.24% | 498,700 | 1886億1222万 | -3.14% | 18.88 | 2.1 |
| 07/24 | 6,560 | 6,600 | 6,180 | 6,270 | -5.86% | 214,800 | 1665億6318万 | -14.52% | 16.68 | 1.86 |
| 07/23 | 6,770 | 6,790 | 6,580 | 6,660 | +2.78% | 141,800 | 1769億2357万 | -9.6% | 17.71 | 1.97 |
| 07/22 | 6,880 | 6,880 | 6,460 | 6,480 | -1.52% | 260,200 | 1721億4186万 | -12.15% | 17.23 | 1.92 |
| 07/21 | 6,550 | 6,630 | 6,340 | 6,580 | +2.02% | 240,400 | 1747億9837万 | -11.03% | 17.5 | 1.95 |
| 07/17 | 6,660 | 6,690 | 6,230 | 6,450 | -9.92% | 282,200 | 1713億4490万 | -12.99% | 17.15 | 1.91 |
| 07/16 | 7,500 | 7,600 | 7,120 | 7,160 | -7.61% | 173,700 | 1902億613万 | -3.49% | 19.04 | 2.12 |
| 07/15 | 7,610 | 7,820 | 7,510 | 7,750 | +3.89% | 178,300 | 2058億7954万 | +4.83% | 20.61 | 2.3 |
| 07/14 | 7,370 | 7,510 | 7,110 | 7,460 | -1.84% | 350,800 | 1981億7566万 | +1.58% | 19.84 | 2.21 |
| 07/13 | 7,900 | 8,300 | 7,440 | 7,600 | -4.16% | 287,200 | 2018億9477万 | +3.7% | 20.21 | 2.25 |
| 07/10 | 7,950 | 8,240 | 7,820 | 7,930 | +4.48% | 383,500 | 2106億6125万 | +8.54% | 21.09 | 2.35 |
| 07/09 | 8,450 | 8,480 | 7,430 | 7,590 | -8.77% | 377,500 | 2016億2912万 | +4.04% | 20.19 | 2.25 |
| 07/08 | 8,020 | 8,650 | 8,000 | 8,320 | 0% | 418,300 | 2210億2164万 | +14.04% | 22.13 | 2.46 |
| 07/07 | 7,830 | 8,420 | 7,750 | 8,320 | +4.52% | 554,900 | 2210億2164万 | +14.71% | 22.13 | 2.46 |
| 07/06 | 8,450 | 8,620 | 7,750 | 7,960 | -5.8% | 339,300 | 2114億5821万 | +10.51% | 21.17 | 2.36 |
| 07/03 | 7,170 | 8,450 | 7,150 | 8,450 | +11.77% | 454,400 | 2244億7511万 | +17.82% | 22.47 | 2.5 |
| 07/02 | 7,430 | 7,740 | 7,320 | 7,560 | -5.85% | 234,200 | 2008億3217万 | +6% | 20.11 | 2.24 |
| 07/01 | 7,580 | 8,170 | 7,580 | 8,030 | +10.3% | 311,900 | 2133億1776万 | +12.7% | 21.36 | 2.38 |
| 06/30 | 7,200 | 7,400 | 7,090 | 7,280 | +4% | 145,000 | 1933億9394万 | +2.85% | 19.36 | 2.15 |
| 06/29 | 6,930 | 7,030 | 6,650 | 7,000 | +0.43% | 118,500 | 1859億5571万 | -0.77% | 18.62 | 2.07 |
| 06/26 | 6,930 | 7,120 | 6,750 | 6,970 | -1.55% | 160,500 | 1851億5876万 | -1.15% | 18.54 | 2.06 |
| 06/25 | 7,140 | 7,230 | 7,030 | 7,080 | +3.36% | 160,800 | 1880億8092万 | +0.65% | 18.83 | 2.09 |
| 06/24 | 6,950 | 7,300 | 6,770 | 6,850 | -3.52% | 123,800 | 1819億7094万 | -2.42% | 18.22 | 2.03 |
| 06/23 | 7,310 | 7,510 | 7,080 | 7,100 | -2.74% | 164,400 | 1886億1222万 | +1.34% | 18.88 | 2.1 |
| 06/22 | 7,110 | 7,490 | 7,070 | 7,300 | +0.97% | 177,600 | 1939億2524万 | +4.51% | 19.42 | 2.16 |
| 06/19 | 7,360 | 7,490 | 7,130 | 7,230 | +2.41% | 168,400 | 1920億6568万 | +3.88% | 19.23 | 2.14 |
| 06/18 | 7,000 | 7,450 | 7,000 | 7,060 | +2.32% | 167,600 | 1875億4962万 | +1.79% | 18.78 | 2.09 |
| 06/17 | 6,780 | 7,040 | 6,690 | 6,900 | -1.15% | 185,400 | 1832億9920万 | -0.42% | 18.35 | 2.04 |
| 06/16 | 7,090 | 7,200 | 6,940 | 6,980 | -0.14% | 232,700 | 1854億2441万 | +0.85% | 18.56 | 2.06 |
| 06/15 | 7,000 | 7,040 | 6,800 | 6,990 | +5.91% | 254,900 | 1856億9006万 | +1.07% | 18.59 | 2.07 |
| 06/12 | 6,630 | 6,830 | 6,550 | 6,600 | +1.38% | 238,900 | 1753億2967万 | -4.39% | 17.55 | 1.95 |
| 06/11 | 6,340 | 6,540 | 6,190 | 6,510 | -0.46% | 148,700 | 1729億3881万 | -5.92% | 17.31 | 1.93 |
| 06/10 | 6,850 | 7,070 | 6,500 | 6,540 | -7.63% | 243,600 | 1737億3576万 | -5.64% | 17.39 | 1.93 |
| 06/09 | 7,070 | 7,240 | 6,920 | 7,080 | +0.71% | 202,600 | 1880億8092万 | +2.42% | 18.83 | 2.09 |
| 06/08 | 6,700 | 7,150 | 6,570 | 7,030 | -8.1% | 272,100 | 1867億5266万 | +2.34% | 18.7 | 2.08 |
| 06/05 | 7,480 | 7,680 | 7,300 | 7,650 | +0.53% | 206,900 | 2032億2303万 | +12.5% | 20.35 | 2.26 |
| 06/04 | 7,180 | 7,690 | 7,110 | 7,610 | +4.97% | 283,300 | 2021億6042万 | +13.41% | 20.24 | 2.25 |
| 06/03 | 7,370 | 7,500 | 7,210 | 7,250 | +2.55% | 194,600 | 1925億9698万 | +9.75% | 19.28 | 2.14 |
| 06/02 | 7,050 | 7,120 | 6,670 | 7,070 | -1.67% | 194,100 | 1878億1527万 | +8.6% | 18.8 | 2.09 |
| 06/01 | 7,470 | 7,610 | 7,040 | 7,190 | -3.36% | 221,400 | 1910億308万 | +12.03% | 19.12 | 2.13 |
| 05/29 | 7,520 | 7,700 | 7,300 | 7,440 | +0.68% | 413,200 | 1976億4435万 | +17.8% | 19.79 | 2.2 |
| 05/28 | 6,700 | 7,520 | 6,540 | 7,390 | +7.88% | 418,900 | 1963億1610万 | +19.17% | 19.65 | 2.19 |
| 05/27 | 6,870 | 7,190 | 6,770 | 6,850 | +2.7% | 280,900 | 1819億7094万 | +12.63% | 18.22 | 2.03 |
| 05/26 | 7,000 | 7,000 | 6,660 | 6,670 | -3.75% | 180,900 | 1771億8923万 | +11.43% | 17.74 | 1.97 |
| 05/25 | 7,000 | 7,090 | 6,890 | 6,930 | +5.96% | 207,200 | 1840億9615万 | +17.62% | 18.43 | 2.05 |
| 05/22 | 6,840 | 6,930 | 6,500 | 6,540 | -2.97% | 171,200 | 1737億3576万 | +12.82% | 17.39 | 1.93 |
| 05/21 | 6,600 | 6,880 | 6,570 | 6,740 | +3.69% | 204,900 | 1790億4878万 | +17.96% | 17.93 | 1.99 |
| 05/20 | 6,670 | 6,670 | 6,270 | 6,500 | -1.07% | 299,200 | 1726億7316万 | +15.74% | 17.29 | 1.92 |
| 05/19 | 6,730 | 6,730 | 6,430 | 6,570 | -1.65% | 245,100 | 1745億3272万 | +19.04% | 17.47 | 1.94 |
| 05/18 | 6,740 | 6,930 | 6,560 | 6,680 | +0.6% | 295,700 | 1774億5488万 | +23.27% | 17.77 | 1.98 |
| 05/15 | 6,670 | 6,730 | 6,420 | 6,640 | -3.35% | 365,000 | 1763億9227万 | +25.26% | 17.66 | 1.96 |
| 05/14 | 6,910 | 7,180 | 6,850 | 6,870 | +2.38% | 330,300 | 1825億225万 | +32.57% | 18.27 | 2.03 |
| 05/13 | 6,440 | 6,740 | 6,440 | 6,710 | -1.9% | 296,000 | 1782億5183万 | +32.82% | 17.85 | 1.98 |
| 05/12 | 6,700 | 7,040 | 6,680 | 6,840 | +2.4% | 286,900 | 1817億529万 | +38.83% | 18.19 | 2.02 |
| 05/11 | 7,100 | 7,190 | 6,680 | 6,680 | -4.98% | 409,500 | 1774億5488万 | +39.08% | 17.77 | 1.98 |
| 05/08 | 6,710 | 7,090 | 6,650 | 7,030 | +3.69% | 404,900 | 1867億5266万 | +50.28% | 18.7 | 2.08 |
| 05/07 | 6,500 | 7,050 | 6,410 | 6,780 | +11.51% | 862,100 | 1801億1139万 | +49.14% | 18.03 | 2.01 |
| 05/01 | 5,930 | 6,150 | 5,830 | 6,080 | +1.5% | 524,500 | 1615億1582万 | +37.25% | 16.17 | 1.8 |
| 04/30 | 5,260 | 6,100 | 5,230 | 5,990 | +13.02% | 808,800 | 1591億2496万 | +38.02% | 15.93 | 1.77 |
| 04/28 | 5,300 | 5,340 | 5,180 | 5,300 | -1.85% | 269,500 | 1407億9504万 | +24.5% | 14.1 | 1.57 |
| 04/27 | 5,170 | 5,440 | 5,100 | 5,400 | +8% | 318,200 | 1434億5155万 | +28.69% | 14.36 | 1.6 |
| 04/24 | 4,870 | 5,040 | 4,835 | 5,000 | +2.88% | 206,700 | 1328億2551万 | +21.12% | 13.3 | 1.48 |
| 04/23 | 4,910 | 4,945 | 4,735 | 4,860 | +1.78% | 308,800 | 1291億639万 | +19% | 12.93 | 1.44 |
| 04/22 | 4,640 | 4,775 | 4,575 | 4,775 | +2.91% | 147,100 | 1268億4836万 | +17.67% | 12.7 | 1.41 |
| 04/21 | 4,620 | 4,705 | 4,585 | 4,640 | +1.98% | 115,200 | 1232億6207万 | +15.22% | 12.34 | 1.37 |
| 04/20 | 4,435 | 4,590 | 4,410 | 4,550 | +2.94% | 129,100 | 1208億7121万 | +13.58% | 12.1 | 1.35 |
| 04/17 | 4,445 | 4,445 | 4,355 | 4,420 | -0.56% | 73,500 | 1174億1775万 | +10.75% | 11.76 | 1.31 |
| 04/16 | 4,400 | 4,445 | 4,330 | 4,445 | +2.66% | 133,500 | 1180億8187万 | +11.68% | 11.82 | 1.31 |
| 04/15 | 4,620 | 4,620 | 4,300 | 4,330 | -4.84% | 156,400 | 1150億2689万 | +9.01% | 11.52 | 1.28 |
| 04/14 | 4,600 | 4,745 | 4,530 | 4,550 | +1.9% | 223,800 | 1208億7121万 | +14.78% | 12.1 | 1.35 |
| 04/13 | 4,260 | 4,490 | 4,260 | 4,465 | +4.08% | 250,600 | 1186億1318万 | +13.35% | 11.88 | 1.32 |
| 04/10 | 4,150 | 4,290 | 4,145 | 4,290 | +5.15% | 171,400 | 1139億6428万 | +9.24% | 11.41 | 1.27 |
| 04/09 | 4,080 | 4,100 | 3,995 | 4,080 | 0% | 133,400 | 1083億8561万 | +4% | 10.85 | 1.21 |
| 04/08 | 3,890 | 4,080 | 3,850 | 4,080 | +9.38% | 187,200 | 1083億8561万 | +4.06% | 10.85 | 1.21 |
| 04/07 | 3,675 | 3,785 | 3,670 | 3,730 | +1.91% | 212,600 | 990億8783万 | -5.11% | 9.92 | 1.1 |
| 04/06 | 3,680 | 3,770 | 3,660 | 3,660 | +1.39% | 117,200 | 972億2827万 | -7.46% | 9.73 | 1.08 |
| 04/03 | 3,665 | 3,690 | 3,610 | 3,610 | +0.42% | 121,300 | 959億1万 | -9.16% | 9.6 | 1.07 |
| 04/02 | 3,770 | 3,785 | 3,585 | 3,595 | -3.62% | 129,600 | 955億154万 | -9.99% | 9.56 | 1.06 |
| 04/01 | 3,720 | 3,745 | 3,660 | 3,730 | +4.48% | 172,500 | 990億8783万 | -6.94% | 9.92 | 1.1 |
| 03/31 | 3,605 | 3,650 | 3,555 | 3,570 | -3.9% | 147,700 | 948億3741万 | -11.02% | 9.49 | 1.12 |
| 03/30 | 3,685 | 3,745 | 3,660 | 3,715 | -4.13% | 131,900 | 986億8935万 | -7.59% | 9.88 | 1.17 |
| 03/27 | 3,760 | 3,875 | 3,725 | 3,875 | +1.17% | 142,500 | 1029億3977万 | -3.58% | 10.31 | 1.22 |
| 03/26 | 3,915 | 3,915 | 3,790 | 3,830 | -2.17% | 64,000 | 1017億4434万 | -4.44% | 10.19 | 1.2 |
| 03/25 | 3,840 | 3,945 | 3,840 | 3,915 | +3.43% | 90,100 | 1040億237万 | -1.98% | 10.41 | 1.23 |
| 03/24 | 3,790 | 3,835 | 3,730 | 3,785 | +2.57% | 145,700 | 1005億4891万 | -4.92% | 10.07 | 1.19 |
| 03/23 | 3,785 | 3,785 | 3,635 | 3,690 | -5.75% | 252,700 | 980億1710万 | -7.47% | 9.81 | 1.16 |
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 | 6,350 2026/8/17 | 304,100 | 1688億9476万 | -5.7% 6,734 | |||
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）
- 2026/08/17 vs 2025/12/30
- 68%（1.68倍）
- 過去安値
458円（2015/04/09） - 1287%（13.87倍）
6,350円（8/17）
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。
