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
11/05	1,409	1,410	1,394	1,404	-0.35%	2,700	-	-4.88%	-	-
11/04	1,433	1,433	1,402	1,409	-1.74%	2,200	-	-4.86%	-	-
11/02	1,425	1,435	1,404	1,434	-0.28%	2,500	-	-3.43%	-	-
10/30	1,422	1,438	1,422	1,438	-0.07%	500	-	-3.36%	-	-
10/29	1,440	1,440	1,422	1,439	-0.28%	1,600	-	-3.42%	-	-
10/28	1,416	1,443	1,416	1,443	+0.21%	3,000	-	-3.22%	-	-
10/27	1,440	1,441	1,440	1,440	+1.19%	800	-	-3.49%	-	-
10/26	1,433	1,433	1,400	1,423	+0.14%	6,700	-	-4.69%	-	-
10/23	1,439	1,439	1,421	1,421	+0.21%	3,300	-	-4.89%	-	-
10/22	1,425	1,444	1,416	1,418	-1.46%	3,400	-	-5.21%	-	-
10/21	1,435	1,439	1,418	1,439	+0.63%	3,300	-	-3.94%	-	-
10/20	1,446	1,446	1,420	1,430	-1.11%	4,000	-	-4.6%	-	-
10/19	1,447	1,447	1,435	1,446	-0.07%	2,500	-	-3.6%	-	-
10/16	1,459	1,468	1,440	1,447	-5.36%	25,700	-	-3.6%	-	-
10/15	1,529	1,530	1,510	1,529	0%	4,700	-	+1.87%	-	-
10/14	1,513	1,529	1,510	1,529	+0.13%	2,400	-	+2%	-	-
10/13	1,519	1,530	1,504	1,527	-0.26%	3,900	-	+2.07%	-	-
10/09	1,538	1,538	1,525	1,531	-0.2%	1,600	-	+2.48%	-	-
10/08	1,550	1,550	1,501	1,534	-1.41%	2,300	-	+2.88%	-	-
10/07	1,550	1,556	1,544	1,556	+0.32%	2,800	-	+4.57%	-	-
10/06	1,551	1,551	1,543	1,551	0%	2,400	-	+4.51%	-	-
10/05	1,538	1,551	1,535	1,551	+0.85%	5,300	-	+4.73%	-	-
10/02	1,516	1,556	1,516	1,538	+1.45%	5,500	-	+4.06%	-	-
10/01	1,518	1,520	1,516	1,516	-0.07%	3,600	-	+2.78%	-	-
09/30	1,520	1,520	1,517	1,517	-0.2%	1,100	-	+2.92%	-	-
09/29	1,519	1,520	1,510	1,520	+0.13%	4,500	-	+3.33%	-	-
09/28	1,517	1,519	1,502	1,518	+1.27%	4,900	-	+3.34%	-	-
09/25	1,488	1,500	1,487	1,499	+1.28%	1,400	-	+2.18%	-	-
09/24	1,471	1,487	1,471	1,480	+0.61%	2,000	-	+0.95%	-	-
09/18	1,474	1,480	1,471	1,471	0%	2,400	-	+0.34%	-	-
09/17	1,470	1,472	1,463	1,471	+0.68%	600	-	+0.34%	-	-
09/16	1,465	1,471	1,461	1,461	+0.07%	1,200	-	-0.34%	-	-
09/15	1,464	1,469	1,460	1,460	0%	2,600	-	-0.41%	-	-
09/14	1,460	1,464	1,460	1,460	0%	1,400	-	-0.48%	-	-
09/11	1,467	1,467	1,460	1,460	-0.68%	3,100	-	-0.48%	-	-
09/10	1,462	1,470	1,461	1,470	+0.41%	900	-	+0.07%	-	-
09/09	1,461	1,464	1,461	1,464	+0.21%	600	-	-0.34%	-	-
09/08	1,461	1,475	1,461	1,461	0%	1,300	-	-0.61%	-	-
09/07	1,466	1,470	1,461	1,461	-0.34%	6,600	-	-0.75%	-	-
09/04	1,474	1,477	1,466	1,466	-0.2%	3,200	-	-0.48%	-	-
09/03	1,461	1,471	1,461	1,469	+0.62%	2,000	-	-0.34%	-	-
09/02	1,471	1,471	1,460	1,460	-0.14%	2,800	-	-1.02%	-	-
09/01	1,462	1,475	1,462	1,462	+0.07%	2,700	-	-0.95%	-	-
08/31	1,466	1,472	1,461	1,461	+0.07%	3,300	-	-1.08%	-	-
08/28	1,465	1,465	1,460	1,460	-0.75%	8,100	-	-1.22%	-	-
08/27	1,474	1,481	1,471	1,471	-0.41%	5,500	-	-0.54%	-	-
08/26	1,471	1,477	1,470	1,477	+0.48%	2,500	-	-0.2%	-	-
08/25	1,469	1,478	1,468	1,470	-0.2%	2,000	-	-0.74%	-	-
08/24	1,463	1,478	1,462	1,473	+0.75%	2,800	-	-0.61%	-	-
08/21	1,462	1,469	1,462	1,462	-0.41%	4,000	-	-1.42%	-	-
08/20	1,468	1,472	1,462	1,468	+0.41%	800	-	-1.14%	-	-
08/19	1,471	1,483	1,455	1,462	-0.34%	4,500	-	-1.68%	-	-
08/18	1,485	1,485	1,466	1,467	-0.54%	1,900	-	-1.48%	-	-
08/17	1,473	1,487	1,473	1,475	+0.07%	5,100	-	-1.07%	-	-
08/14	1,469	1,480	1,464	1,474	+0.68%	12,900	-	-1.27%	-	-
08/13	1,472	1,479	1,462	1,464	-0.54%	5,600	-	-2.01%	-	-
08/12	1,476	1,487	1,472	1,472	-0.27%	2,100	-	-1.67%	-	-
08/10	1,476	1,488	1,476	1,476	0%	1,700	-	-1.53%	-	-
08/07	1,478	1,494	1,472	1,476	-1.27%	4,300	-	-1.67%	-	-
08/06	1,487	1,495	1,473	1,495	+0.47%	7,000	-	-0.6%	-	-
08/05	1,490	1,491	1,488	1,488	-0.13%	2,500	-	-1.06%	-	-
08/04	1,490	1,496	1,490	1,490	0%	1,100	-	-1%	-	-
08/03	1,471	1,494	1,471	1,490	-0.27%	3,800	-	-1.06%	-	-
07/31	1,493	1,494	1,489	1,494	+0.07%	1,400	-	-0.86%	-	-
07/30	1,489	1,496	1,489	1,493	+0.27%	1,000	-	-0.99%	-	-
07/29	1,496	1,497	1,489	1,489	-0.07%	1,600	-	-1.19%	-	-
07/28	1,488	1,491	1,488	1,490	0%	1,300	-	-1.13%	-	-
07/27	1,490	1,495	1,484	1,490	0%	1,900	-	-1.19%	-	-
07/24	1,494	1,494	1,489	1,490	0%	1,100	-	-1.26%	-	-
07/23	1,490	1,494	1,490	1,490	+0.07%	1,700	-	-1.39%	-	-
07/22	1,484	1,494	1,484	1,489	-0.2%	5,000	-	-1.52%	-	-
07/21	1,504	1,507	1,490	1,492	-0.2%	1,100	-	-1.39%	-	-
07/17	1,487	1,500	1,460	1,495	0%	7,700	-	-1.25%	-	-
07/16	1,503	1,513	1,486	1,495	-1.64%	10,600	-	-1.25%	-	-
07/15	1,516	1,535	1,516	1,520	+0.07%	4,000	-	+0.4%	-	-
07/14	1,516	1,524	1,516	1,519	+0.2%	1,000	-	+0.4%	-	-
07/13	1,516	1,523	1,516	1,516	0%	1,300	-	+0.13%	-	-
07/10	1,520	1,524	1,516	1,516	+0.07%	1,800	-	+0.13%	-	-
07/09	1,520	1,520	1,515	1,515	0%	400	-	+0.07%	-	-
07/08	1,524	1,524	1,511	1,515	-0.59%	2,600	-	+0.07%	-	-
07/07	1,535	1,536	1,520	1,524	-0.78%	1,200	-	+0.73%	-	-
07/06	1,513	1,536	1,513	1,536	+0.52%	2,900	-	+1.45%	-	-
07/03	1,511	1,530	1,503	1,528	-0.13%	3,400	-	+0.92%	-	-
07/02	1,520	1,530	1,513	1,530	+1.26%	1,000	-	+0.99%	-	-
07/01	1,510	1,526	1,510	1,511	+0.07%	1,100	-	-0.26%	-	-
06/30	1,502	1,510	1,502	1,510	0%	500	-	-0.4%	-	-
06/29	1,500	1,527	1,500	1,510	-1.18%	2,300	-	-0.46%	-	-
06/26	1,486	1,599	1,460	1,528	+1.87%	80,500	-	+0.66%	-	-
06/25	1,494	1,500	1,494	1,500	+0.87%	200	-	-1.25%	-	-
06/24	1,491	1,491	1,487	1,487	+0.13%	400	-	-2.24%	-	-
06/23	1,512	1,512	1,482	1,485	-0.8%	2,200	-	-2.5%	-	-
06/22	1,493	1,523	1,493	1,497	-1.51%	1,600	-	-1.84%	-	-
06/19	1,515	1,520	1,490	1,520	-0.98%	8,600	-	-0.46%	-	-
06/18	1,503	1,535	1,503	1,535	+0.39%	1,000	-	+0.52%	-	-
06/17	1,501	1,538	1,501	1,529	+1.73%	900	-	+0.13%	-	-
06/16	1,505	1,523	1,503	1,503	-1.76%	1,500	-	-1.64%	-	-
06/15	1,500	1,545	1,500	1,530	+2.68%	4,300	-	+0.07%	-	-
06/12	1,513	1,543	1,490	1,490	-0.47%	5,700	-	-2.61%	-	-
06/11	1,505	1,517	1,471	1,497	-0.53%	5,400	-	-2.28%	-	-
06/10	1,504	1,523	1,504	1,505	-1.51%	400	-	-1.95%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 8月期	4,685 7/28	2,832 7/1	1,102,600 6/30	18.02	10.89	3.3	2	119億4675万	72億2160万	12.69倍 8/29
2026年 8月期	3,695 9/22	1,455 8/19	578,800 10/17	19.21	7.56	2.32	0.91	94億2225万	-	7.6倍 8/31
最新	1,404 2026/11/5		2,700	-		-		36億3285万		-

リップス（373A）のPER（株価収益率）の推移

2026/06/10～2026/11/05

株価＆PERの推移

年初来

開示資料

決算

株式

チャート