リネットジャパングループ（3556）の株価チャート
株価
5/12
- 前日 (5/11)
- 961
- 始値
- 962
- 高値
- 974
- 安値
- 949
- 終値 -0.73%
- 954
- 出来高 -10.54%
- 48,400
乖離率
- 株価（5日）
移動平均値 - +0.32%
951 - 株価（25日）
移動平均値 - +1.27%
942 - 出来高（5日）
移動平均値 - +10.96%
43,620
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 962 | 974 | 949 | 954 | -0.73% | 48,400 | 139億4547万 | +1.27% | 11.62 | 9.6 |
| 05/11 | 979 | 981 | 952 | 961 | -0.83% | 54,100 | 140億4780万 | +2.13% | 11.71 | 9.67 |
| 05/08 | 940 | 969 | 940 | 969 | +2.87% | 39,500 | 141億6474万 | +3.19% | 11.8 | 9.75 |
| 05/07 | 941 | 957 | 941 | 942 | +1.4% | 30,900 | 137億7006万 | +0.53% | 11.47 | 9.48 |
| 05/01 | 953 | 953 | 926 | 929 | -1.48% | 45,200 | 135億8002万 | -0.85% | 11.32 | 9.35 |
| 04/30 | 967 | 967 | 941 | 943 | -1.05% | 44,600 | 137億8467万 | +0.53% | 11.49 | 9.49 |
| 04/28 | 930 | 969 | 930 | 953 | +2.47% | 53,500 | 139億3085万 | +1.38% | 11.61 | 9.59 |
| 04/27 | 945 | 946 | 930 | 930 | -1.38% | 39,500 | 135億9464万 | -1.17% | 11.33 | 9.36 |
| 04/24 | 960 | 960 | 933 | 943 | -1.15% | 63,200 | 137億8467万 | +0.11% | 11.49 | 9.49 |
| 04/23 | 962 | 969 | 946 | 954 | -0.83% | 57,400 | 139億4547万 | +1.06% | 11.62 | 9.6 |
| 04/22 | 985 | 990 | 957 | 962 | -3.8% | 83,200 | 140億6241万 | +1.58% | 11.72 | 9.68 |
| 04/21 | 1,055 | 1,055 | 987 | 1,000 | +2.56% | 216,000 | 146億1790万 | +5.49% | 12.18 | 10.06 |
| 04/20 | 968 | 977 | 958 | 975 | +0.72% | 33,500 | 142億5245万 | +2.85% | 11.88 | 9.81 |
| 04/17 | 957 | 983 | 957 | 968 | +0.94% | 50,300 | 141億5012万 | +2% | 11.79 | 9.74 |
| 04/16 | 965 | 978 | 953 | 959 | 0% | 80,500 | 140億1856万 | +0.84% | 11.68 | 9.65 |
| 04/15 | 938 | 964 | 934 | 959 | +2.46% | 125,500 | 140億1856万 | +0.42% | 11.68 | 9.65 |
| 04/14 | 922 | 938 | 920 | 936 | +2.18% | 77,300 | 136億8235万 | -2.4% | 11.4 | 9.42 |
| 04/13 | 898 | 922 | 893 | 916 | +2% | 68,500 | 133億8999万 | -4.88% | 11.16 | 9.22 |
| 04/10 | 901 | 910 | 895 | 898 | -0.22% | 81,700 | 131億2687万 | -7.52% | 10.94 | 9.04 |
| 04/09 | 931 | 934 | 895 | 900 | -4.15% | 210,400 | 131億5611万 | -7.6% | 10.96 | 9.06 |
| 04/08 | 925 | 941 | 921 | 939 | +4.1% | 88,100 | 137億2620万 | -3.59% | 11.44 | 9.45 |
| 04/07 | 914 | 924 | 900 | 902 | -0.55% | 83,700 | 131億8534万 | -7.58% | 10.99 | 9.08 |
| 04/06 | 920 | 925 | 904 | 907 | -1.73% | 72,900 | 132億5843万 | -7.45% | 11.05 | 9.13 |
| 04/03 | 937 | 944 | 914 | 923 | +0.76% | 40,200 | 134億9232万 | -6.29% | 11.24 | 9.29 |
| 04/02 | 950 | 964 | 912 | 916 | -3.48% | 66,900 | 133億8999万 | -7.19% | 11.16 | 9.22 |
| 04/01 | 934 | 949 | 926 | 949 | +4.98% | 56,600 | 138億7238万 | -4.24% | 11.56 | 9.55 |
| 03/31 | 910 | 924 | 900 | 904 | -1.74% | 77,100 | 132億1458万 | -9.15% | 11.01 | 9.1 |
| 03/30 | 917 | 929 | 895 | 920 | -2.13% | 97,200 | 134億4846万 | -8.18% | 11.21 | 9.26 |
| 03/27 | 940 | 947 | 919 | 940 | -0.84% | 91,300 | 137億4082万 | -6.93% | 11.45 | 9.46 |
| 03/26 | 988 | 990 | 948 | 948 | -4.24% | 74,100 | 138億5776万 | -7.06% | 11.55 | 9.54 |
| 03/25 | 999 | 1,014 | 985 | 990 | +0.1% | 70,700 | 144億7172万 | -4.07% | 12.06 | 9.96 |
| 03/24 | 981 | 990 | 965 | 989 | +4% | 75,000 | 144億5710万 | -4.9% | 12.05 | 9.95 |
| 03/23 | 966 | 981 | 950 | 951 | -4.52% | 93,900 | 138億9762万 | -9.26% | 11.58 | 9.57 |
| 03/19 | 1,019 | 1,021 | 990 | 996 | -3.3% | 63,600 | 145億5524万 | -5.86% | 12.13 | 10.02 |
| 03/18 | 1,000 | 1,034 | 1,000 | 1,030 | +4.57% | 91,700 | 150億5211万 | -3.47% | 12.55 | 10.36 |
| 03/17 | 1,011 | 1,018 | 985 | 985 | -2.09% | 94,300 | 143億9449万 | -8.03% | 12 | 9.91 |
| 03/16 | 983 | 1,007 | 982 | 1,006 | +2.44% | 86,700 | 147億138万 | -6.51% | 12.25 | 10.12 |
| 03/13 | 950 | 995 | 950 | 982 | -4.2% | 245,600 | 143億5065万 | -9.07% | 11.96 | 9.88 |
| 03/12 | 1,039 | 1,057 | 1,021 | 1,025 | -3.12% | 87,000 | 149億7904万 | -5.7% | 12.49 | 10.31 |
| 03/11 | 1,065 | 1,084 | 1,049 | 1,058 | +0.28% | 159,700 | 154億6129万 | -3.11% | 12.89 | 10.65 |
| 03/10 | 1,070 | 1,071 | 1,020 | 1,055 | +0.48% | 169,300 | 154億1745万 | -3.65% | 12.85 | 10.62 |
| 03/09 | 982 | 1,060 | 964 | 1,050 | -6% | 570,200 | 153億4438万 | -4.46% | 12.79 | 10.56 |
| 03/06 | 1,117 | 1,117 | 1,117 | 1,117 | +15.51% | 55,200 | 163億2350万 | +1.55% | 13.61 | 11.24 |
| 03/05 | 950 | 974 | 950 | 967 | +6.62% | 149,600 | 141億3144万 | -12.01% | 11.78 | 9.73 |
| 03/04 | 949 | 974 | 900 | 907 | -6.59% | 352,600 | 132億5462万 | -18.07% | 11.05 | 9.13 |
| 03/03 | 1,012 | 1,019 | 971 | 971 | -4.43% | 172,000 | 141億8990万 | -12.99% | 11.83 | 9.77 |
| 03/02 | 1,020 | 1,035 | 1,002 | 1,016 | -1.74% | 163,300 | 148億4751万 | -9.45% | 12.38 | 10.22 |
| 02/27 | 975 | 1,042 | 975 | 1,034 | +5.73% | 219,700 | 151億1056万 | -8.33% | 12.6 | 10.4 |
| 02/26 | 951 | 989 | 934 | 978 | -2.98% | 492,900 | 142億9219万 | -13.83% | 11.91 | 9.84 |
| 02/25 | 1,043 | 1,058 | 1,006 | 1,008 | -2.98% | 417,400 | 147億3060万 | -11.97% | 12.28 | 10.14 |
| 02/24 | 1,098 | 1,105 | 1,039 | 1,039 | -3.71% | 247,400 | 151億8363万 | -9.89% | 12.66 | 10.45 |
| 02/20 | 1,126 | 1,126 | 1,073 | 1,079 | -5.02% | 190,400 | 157億6084万 | -6.9% | 13.14 | 10.85 |
| 02/19 | 1,183 | 1,183 | 1,110 | 1,136 | -4.05% | 243,900 | 165億9343万 | -2.49% | 13.84 | 11.42 |
| 02/18 | 1,236 | 1,236 | 1,162 | 1,184 | -4.21% | 293,500 | 172億9456万 | +1.54% | 14.42 | 11.91 |
| 02/17 | 1,204 | 1,243 | 1,198 | 1,236 | +3.17% | 266,900 | 180億5412万 | +6.19% | 15.06 | 12.43 |
| 02/16 | 1,201 | 1,220 | 1,187 | 1,198 | +1.44% | 183,800 | 174億9906万 | +3.54% | 14.59 | 12.05 |
| 02/13 | 1,210 | 1,229 | 1,173 | 1,181 | -2.8% | 195,400 | 172億5074万 | +2.7% | 14.39 | 11.88 |
| 02/12 | 1,217 | 1,245 | 1,202 | 1,215 | +0.66% | 295,100 | 177億4738万 | +6.02% | 14.8 | 12.22 |
| 02/10 | 1,170 | 1,217 | 1,164 | 1,207 | +5.23% | 473,900 | 176億3052万 | +6.16% | 14.7 | 12.14 |
| 02/09 | 1,169 | 1,181 | 1,117 | 1,147 | +3.61% | 445,500 | 167億5411万 | +1.59% | 13.97 | 11.54 |
| 02/06 | 1,106 | 1,114 | 1,072 | 1,107 | +0.64% | 164,500 | 161億6983万 | -1.42% | 13.48 | 11.13 |
| 02/05 | 1,151 | 1,151 | 1,086 | 1,100 | -4.43% | 296,200 | 160億6759万 | -1.7% | 13.4 | 11.06 |
| 02/04 | 1,158 | 1,165 | 1,135 | 1,151 | -0.09% | 108,700 | 168億1254万 | +3.23% | 14.02 | 11.58 |
| 02/03 | 1,159 | 1,182 | 1,143 | 1,152 | +1.05% | 114,300 | 168億2714万 | +3.97% | 14.03 | 11.59 |
| 02/02 | 1,154 | 1,167 | 1,124 | 1,140 | -1.04% | 200,400 | 166億5186万 | +3.64% | 13.89 | 11.47 |
| 01/30 | 1,070 | 1,152 | 1,070 | 1,152 | +7.66% | 218,300 | 168億2714万 | +5.49% | 14.03 | 11.59 |
| 01/29 | 1,104 | 1,104 | 1,047 | 1,070 | -3.08% | 167,000 | 156億2938万 | -1.2% | 13.03 | 10.76 |
| 01/28 | 1,150 | 1,150 | 1,098 | 1,104 | -4.58% | 122,900 | 161億2601万 | +2.41% | 13.45 | 11.1 |
| 01/27 | 1,128 | 1,168 | 1,111 | 1,157 | +2.75% | 89,200 | 169億18万 | +8.03% | 14.09 | 11.64 |
| 01/26 | 1,140 | 1,154 | 1,120 | 1,126 | -1.57% | 93,900 | 164億4736万 | +6.13% | 13.72 | 11.32 |
| 01/23 | 1,159 | 1,184 | 1,135 | 1,144 | -1.89% | 113,900 | 167億1029万 | +8.75% | 13.94 | 11.51 |
| 01/22 | 1,208 | 1,216 | 1,164 | 1,166 | -3.24% | 137,800 | 170億3164万 | +11.9% | 14.2 | 11.73 |
| 01/21 | 1,198 | 1,205 | 1,180 | 1,205 | -0.9% | 102,500 | 176億131万 | +16.88% | 14.68 | 12.12 |
| 01/20 | 1,222 | 1,251 | 1,205 | 1,216 | +1.25% | 171,100 | 177億6199万 | +19.33% | 14.81 | 12.23 |
| 01/19 | 1,220 | 1,220 | 1,187 | 1,201 | +0.92% | 176,500 | 175億4288万 | +19.27% | 14.63 | 12.08 |
| 01/16 | 1,251 | 1,267 | 1,156 | 1,190 | -3.09% | 444,300 | 173億8221万 | +19.84% | 14.5 | 11.97 |
| 01/15 | 1,207 | 1,297 | 1,201 | 1,228 | +4.33% | 895,400 | 179億3727万 | +25.18% | 14.96 | 12.35 |
| 01/14 | 1,152 | 1,187 | 1,129 | 1,177 | +4.25% | 313,500 | 171億9232万 | +21.34% | 14.34 | 11.84 |
| 01/13 | 1,162 | 1,208 | 1,100 | 1,129 | +5.32% | 709,400 | 164億9119万 | +17.48% | 13.75 | 11.35 |
| 01/09 | 1,045 | 1,094 | 1,030 | 1,072 | +5.1% | 221,900 | 156億5859万 | +12.37% | 13.06 | 10.78 |
| 01/08 | 1,138 | 1,145 | 1,020 | 1,020 | -5.99% | 359,800 | 148億9903万 | +7.59% | 12.43 | 10.26 |
| 01/07 | 1,016 | 1,095 | 1,010 | 1,085 | +9.71% | 367,800 | 158億4848万 | +14.57% | 13.22 | 10.91 |
| 01/06 | 1,006 | 1,025 | 988 | 989 | -0.9% | 93,000 | 144億4622万 | +4.88% | 12.05 | 9.95 |
| 01/05 | 1,010 | 1,053 | 997 | 998 | -0.4% | 199,100 | 145億7768万 | +5.72% | 12.16 | 10.04 |
| 2025 | ||||||||||
| 12/30 | 1,013 | 1,016 | 992 | 1,002 | -1.09% | 71,600 | 146億3611万 | +6.03% | 12.21 | 13.67 |
| 12/29 | 1,035 | 1,035 | 1,002 | 1,013 | +1.71% | 197,800 | 147億9678万 | +7.31% | 12.34 | 13.82 |
| 12/26 | 976 | 1,008 | 973 | 996 | +3.64% | 159,600 | 145億4847万 | +5.62% | 12.13 | 13.59 |
| 12/25 | 958 | 961 | 940 | 961 | +1.37% | 70,100 | 140億3723万 | +2.02% | 11.71 | 13.11 |
| 12/24 | 957 | 964 | 945 | 948 | -0.21% | 64,700 | 138億4734万 | +0.74% | 11.55 | 12.93 |
| 12/23 | 932 | 956 | 932 | 950 | +2.04% | 52,900 | 138億7655万 | +0.85% | 11.57 | 12.96 |
| 12/22 | 968 | 968 | 918 | 931 | -2.31% | 65,800 | 135億9883万 | -1.48% | 11.34 | 12.7 |
| 12/19 | 927 | 955 | 913 | 953 | +4.5% | 79,900 | 139億2018万 | +0.63% | 11.61 | 13 |
| 12/18 | 912 | 928 | 904 | 912 | +0.22% | 44,100 | 133億2131万 | -3.9% | 11.11 | 12.44 |
| 12/17 | 892 | 937 | 891 | 910 | +2.02% | 97,100 | 132億9209万 | -4.61% | 11.09 | 12.42 |
| 12/16 | 911 | 914 | 891 | 892 | -2.41% | 42,000 | 130億2917万 | -6.99% | 10.87 | 12.17 |
| 12/15 | 885 | 914 | 873 | 914 | +3.86% | 64,100 | 133億5052万 | -5.19% | 11.13 | 12.47 |
| 12/12 | 895 | 905 | 860 | 880 | -2.76% | 76,200 | 128億5389万 | -9% | 10.72 | 12.01 |
| 12/11 | 919 | 925 | 882 | 905 | -0.66% | 132,400 | 132億1906万 | -6.89% | 11.02 | 12.35 |
| 12/10 | 877 | 911 | 873 | 911 | +5.32% | 95,300 | 133億670万 | -6.66% | 11.1 | 12.43 |
| 12/09 | 900 | 909 | 858 | 865 | -3.46% | 123,300 | 126億3479万 | -11.73% | 10.54 | 11.8 |
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 | |
| 2017年 9月期 | 1,470 7,350 1/30 | 464 9/6 | 14,370,000 2,874,000 1/6 | 130億2714万 | 41億9827万 | +50.47% 1/30 | -34.23% 8/22 |
| 2018年 9月期 | 1,112 9/25 | 466 11/15 | 7,238,500 11/22 | 100億7305万 | 42億1636万 | +36.65% 11/24 | -22.96% 10/25 |
| 2019年 9月期 | 1,770 2/25 | 688 10/29 | 2,158,300 1/30 | 174億2388万 | 62億3224万 | +32.18% 1/31 | -23.05% 3/20 |
| 2020年 9月期 | 890 12/4 | 293 3/13 | 2,897,500 9/4 | 92億6534万 | 30億5027万 | +50.65% 9/14 | -38.55% 3/13 |
| 2021年 9月期 | 964 4/7 | 503 10/23 | 7,233,000 10/30 | 117億6735万 | 58億4491万 | +28.29% 2/18 | -18.13% 8/17 |
| 2022年 9月期 | 748 12/9 | 387 5/19 | 4,062,300 8/29 | 91億6457万 | 47億5762万 | +20.8% 8/29 | -24.81% 1/19 |
| 2023年 9月期 | 777 9/8 | 405 12/27 | 2,489,700 3/3 | 97億6067万 | 49億7890万 | +25.66% 3/2 | -17.28% 10/4 |
| 2024年 9月期 | 725 12/1 | 162 8/6 | 1,798,300 8/23 | 91億745万 | 20億3504万 | +29.71% 8/26 | -41.88% 8/6 |
| 2025年 9月期 | 1,318 9/22 | 210 4/7 | 1,039,000 8/18 | 192億4622万 | 30億6654万 | +47.04% 6/9 | -15.5% 4/7 12/19 |
| 最新 | 954 2026/5/12 | 48,400 | 139億4547万 | +1.27% 942 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 294%（3.94倍）
- 2026/05/12 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
162円（2024/08/06） - 489%（5.89倍）
954円（5/12）
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。
