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
10/02	2,350	2,390	2,305	2,345	+1.56%	271,400	-	-3.62%	-	-
10/01	2,302	2,316	2,258	2,309	+0.35%	174,900	-	-5.56%	-	-
09/30	2,316	2,331	2,276	2,301	-1.2%	186,100	-	-6.43%	-	-
09/29	2,379	2,384	2,324	2,329	-3%	150,100	-	-5.82%	-	-
09/28	2,446	2,454	2,400	2,401	-1.03%	373,800	-	-3.46%	-	-
09/25	2,403	2,458	2,382	2,426	+2.19%	348,200	-	-2.8%	-	-
09/24	2,369	2,390	2,363	2,374	+0.47%	243,600	-	-5.34%	-	-
09/18	2,387	2,396	2,348	2,363	-0.63%	165,000	-	-6.3%	-	-
09/17	2,402	2,402	2,360	2,378	-0.08%	133,200	-	-6.19%	-	-
09/16	2,352	2,390	2,352	2,380	+1.41%	142,600	-	-6.67%	-	-
09/15	2,312	2,347	2,295	2,347	+1.21%	85,300	-	-8.43%	-	-
09/14	2,316	2,323	2,281	2,319	+0.09%	107,300	-	-10.05%	-	-
09/11	2,310	2,337	2,283	2,317	-2.28%	118,900	-	-10.85%	-	-
09/10	2,397	2,397	2,358	2,371	-0.92%	62,200	-	-9.47%	-	-
09/09	2,365	2,415	2,359	2,393	+1.18%	104,200	-	-9.25%	-	-
09/08	2,431	2,439	2,364	2,365	-3.59%	115,200	-	-10.69%	-	-
09/07	2,476	2,485	2,445	2,453	-1.01%	59,500	-	-7.71%	-	-
09/04	2,466	2,494	2,402	2,478	+0.08%	160,600	-	-6.46%	-	-
09/03	2,546	2,549	2,464	2,476	-1.94%	117,200	-	-5.57%	-	-
09/02	2,571	2,630	2,515	2,525	-2.92%	166,400	-	-2.7%	-	-
09/01	2,586	2,644	2,550	2,601	-0.34%	139,300	-	+1.36%	-	-
08/31	2,627	2,636	2,574	2,610	-0.95%	140,400	-	+2.96%	-	-
08/28	2,679	2,694	2,633	2,635	-1.53%	113,900	-	+5.27%	-	-
08/27	2,663	2,688	2,640	2,676	+0.49%	143,500	-	+8.3%	-	-
08/26	2,628	2,704	2,581	2,663	+1.33%	191,000	-	+9.27%	-	-
08/25	2,656	2,674	2,618	2,628	-1.09%	158,600	-	+9.36%	-	-
08/24	2,659	2,688	2,631	2,657	-0.08%	148,600	-	+12.16%	-	-
08/21	2,670	2,672	2,631	2,659	-0.78%	87,300	-	+13.83%	-	-
08/20	2,634	2,704	2,614	2,680	+1.75%	137,300	-	+16.27%	-	-
08/19	2,658	2,709	2,626	2,634	-3.13%	139,800	-	+15.93%	-	-
08/18	2,719	2,759	2,691	2,719	0%	121,200	-	+21.44%	-	-
08/17	2,740	2,753	2,689	2,719	+0.59%	186,300	-	+23.48%	-	-
08/14	2,722	2,760	2,691	2,703	-0.99%	153,800	-	+24.85%	-	-
08/13	2,739	2,757	2,709	2,730	+0.59%	143,000	-	+28.23%	-	-
08/12	2,781	2,788	2,680	2,714	-0.62%	179,600	-	+29.73%	-	-
08/10	2,884	2,886	2,731	2,731	-3.74%	195,100	-	+32.9%	-	-
08/07	2,900	2,915	2,765	2,837	+0.25%	280,100	-	+40.72%	-	-
08/06	2,810	2,886	2,761	2,830	+0.75%	388,200	-	+43.51%	-	-
08/05	2,673	2,814	2,640	2,809	+5.09%	375,100	-	+45.85%	-	-
08/04	2,599	2,718	2,576	2,673	+1.98%	424,800	-	+42.11%	-	-
08/03	2,465	2,695	2,402	2,621	+18.28%	913,500	-	+42.21%	-	-
07/31	1,820	2,216	1,781	2,216	+22.03%	170,600	-	+22.77%	-	-
07/30	1,766	1,841	1,754	1,816	+1.62%	150,800	-	+1.79%	-	-
07/29	1,814	1,814	1,752	1,787	-0.39%	91,600	-	+0.45%	-	-
07/28	1,805	1,836	1,785	1,794	-2.02%	93,300	-	+1.01%	-	-
07/27	1,830	1,838	1,797	1,831	+0.44%	63,300	-	+3.27%	-	-
07/24	1,789	1,823	1,774	1,823	-0.33%	107,400	-	+3.05%	-	-
07/23	1,811	1,836	1,811	1,829	+0.33%	56,300	-	+3.63%	-	-
07/22	1,819	1,837	1,800	1,823	+0.61%	97,600	-	+3.58%	-	-
07/21	1,797	1,829	1,779	1,812	+2.03%	89,500	-	+3.25%	-	-
07/17	1,825	1,829	1,746	1,776	-3.37%	66,400	-	+1.43%	-	-
07/16	1,867	1,867	1,821	1,838	-1.82%	75,700	-	+5.39%	-	-
07/15	1,871	1,880	1,846	1,872	+0.81%	112,100	-	+7.96%	-	-
07/14	1,832	1,921	1,832	1,857	+2.31%	209,300	-	+7.9%	-	-
07/13	1,818	1,843	1,793	1,815	+1.11%	117,100	-	+5.95%	-	-
07/10	1,823	1,836	1,790	1,795	-0.17%	119,200	-	+5.34%	-	-
07/09	1,796	1,820	1,786	1,798	+0.11%	69,700	-	+6.01%	-	-
07/08	1,783	1,822	1,773	1,796	-0.33%	143,600	-	+6.46%	-	-
07/07	1,822	1,822	1,787	1,802	-0.11%	109,400	-	+7.33%	-	-
07/06	1,775	1,804	1,765	1,804	+2.73%	123,300	-	+8.09%	-	-
07/03	1,725	1,760	1,711	1,756	+2.21%	102,500	-	+5.91%	-	-
07/02	1,706	1,734	1,697	1,718	+1.3%	101,000	-	+4.06%	-	-
07/01	1,686	1,725	1,679	1,696	+0.65%	98,200	-	+3.16%	-	-
06/30	1,696	1,713	1,674	1,685	-1.12%	120,000	-	+2.81%	-	-
06/29	1,697	1,704	1,662	1,704	+1.49%	118,100	-	+4.28%	-	-
06/26	1,696	1,711	1,667	1,679	-1%	49,600	-	+3.13%	-	-
06/25	1,720	1,720	1,681	1,696	+0.53%	69,600	-	+4.5%	-	-
06/24	1,705	1,706	1,655	1,687	-1.11%	113,500	-	+4.26%	-	-
06/23	1,730	1,764	1,706	1,706	-1.78%	147,800	-	+5.7%	-	-
06/22	1,706	1,749	1,705	1,737	+1.4%	95,200	-	+7.82%	-	-
06/19	1,730	1,747	1,707	1,713	-0.52%	74,300	-	+6.53%	-	-
06/18	1,717	1,737	1,711	1,722	+0.64%	55,700	-	+7.22%	-	-
06/17	1,710	1,742	1,703	1,711	+0.94%	81,100	-	+6.54%	-	-
06/16	1,699	1,744	1,685	1,695	-0.76%	99,200	-	+5.54%	-	-
06/15	1,643	1,717	1,641	1,708	+6.02%	123,200	-	+6.35%	-	-
06/12	1,622	1,638	1,601	1,611	+1.13%	124,100	-	+0.31%	-	-
06/11	1,566	1,600	1,542	1,593	+2.64%	135,700	-	-0.93%	-	-
06/10	1,626	1,637	1,552	1,552	-5.25%	257,800	-	-3.78%	-	-
06/09	1,619	1,643	1,618	1,638	+2.82%	147,700	-	+1.3%	-	-
06/08	1,580	1,610	1,559	1,593	-0.62%	102,400	-	-1.55%	-	-
06/05	1,586	1,604	1,562	1,603	+1.84%	96,500	-	-1.11%	-	-
06/04	1,540	1,588	1,540	1,574	-1.32%	122,900	-	-2.96%	-	-
06/03	1,550	1,605	1,546	1,595	+3.04%	128,000	-	-1.85%	-	-
06/02	1,505	1,557	1,487	1,548	+1.24%	125,500	-	-4.91%	-	-
06/01	1,550	1,554	1,506	1,529	-3.23%	185,400	-	-6.37%	-	-
05/29	1,554	1,596	1,545	1,580	+1.61%	120,100	-	-3.72%	-	-
05/28	1,550	1,571	1,526	1,555	+0.13%	119,300	-	-5.53%	-	-
05/27	1,580	1,605	1,541	1,553	-0.32%	190,800	-	-6.05%	-	-
05/26	1,557	1,595	1,550	1,558	-0.32%	125,400	-	-6.31%	-	-
05/25	1,580	1,621	1,562	1,563	+0.06%	147,000	-	-6.58%	-	-
05/22	1,581	1,588	1,528	1,562	-0.26%	128,000	-	-7.08%	-	-
05/21	1,599	1,599	1,566	1,566	-0.63%	78,600	-	-7.28%	-	-
05/20	1,625	1,625	1,568	1,576	-3.9%	81,100	-	-7.13%	-	-
05/19	1,655	1,664	1,614	1,640	-0.67%	110,000	-	-3.87%	-	-
05/18	1,680	1,686	1,648	1,651	-1.78%	53,700	-	-3.62%	-	-
05/15	1,703	1,722	1,662	1,681	-2.1%	67,600	-	-2.1%	-	-
05/14	1,714	1,717	1,700	1,717	+0.18%	82,300	-	-0.12%	-	-
05/13	1,706	1,714	1,694	1,714	+1%	80,100	-	-0.29%	-	-
05/12	1,711	1,731	1,697	1,697	+0.24%	54,300	-	-1.28%	-	-
05/11	1,690	1,707	1,681	1,693	+0.83%	61,800	-	-1.63%	-	-

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
2010年 3月期	307 3/31 3/30	151 4/1	1,724,000 7/10	15	7.38	0.67	0.33	202億9694万	-	14.8倍 3/31
2011年 3月期	331 2/8	179 3/15	199,000 3/15	10.61	5.74	0.7	0.38	218億8367万	118億3437万	8.33倍 3/31
2012年 3月期	311 7/19	202 11/16	1,435,000 4/25	10.47	6.8	0.64	0.42	205億6139万	133億5499万	9.26倍 3/30
2013年 3月期	275 4/2	195 10/15	188,000 3/25	13.45	9.54	0.54	0.38	181億8130万	128億9219万	12.38倍 3/29
2014年 3月期	691 1/16	242 4/2	7,477,000 9/5	21.48	7.52	1.15	0.4	456億8464万	159億9954万	18.22倍 3/31
2015年 3月期	602 4/2	416 5/16	479,000 6/26	18.97	13.11	0.91	0.63	398億51万	275億334万	13.77倍 3/31
2016年 3月期	536 8/7	313 2/10	470,800 5/11	12.94	7.56	0.8	0.47	354億3700万	206億9362万	9.37倍 3/31
2017年 3月期	579 10/25	363 4/7	795,000 10/25	12.63	7.92	0.8	0.5	382億7990万	239億9931万	11.6倍 3/31
2018年 3月期	719 11/6	486 3/26	437,500 12/18	17.27	11.67	0.98	0.66	475億3583万	321億3131万	12.18倍 3/30
2019年 3月期	624 10/5	403 12/25	756,500 5/2	13.16	8.5	0.83	0.53	412億5502万	266億4386万	9.55倍 3/29
2020年 3月期	557 7/3	311 3/13	310,600 5/8	11.58	6.46	0.71	0.39	368億2539万	205億6139万	8倍 3/31
2021年 3月期	576 3/18	346 4/3	2,255,600 4/20	11.25	6.76	0.68	0.41	369億2955万	228億7538万	10.07倍 3/31
2022年 3月期	633 6/30	406 3/9	1,125,500 5/6	10.13	6.5	0.69	0.44	405億8404万	260億3021万	7.32倍 3/31
2023年 3月期	636 3/9	409 4/27	630,700 8/24	8.82	5.67	0.64	0.41	407億7638万	262億2255万	8.17倍 3/31
2024年 3月期	1,024 3/27	566 4/6	1,729,400 11/1	8.96	4.95	0.87	0.48	571億1370万	362億8842万	8.79倍 3/29
2025年 3月期	1,168 3/24	803 8/5	543,900 2/25	8.48	5.83	0.92	0.63	622億2522万	447億8741万	7.58倍 3/31
2026年 3月期	1,878 3/2	840 4/7	444,500 1/30	12.22	5.46	1.32	0.59	962億9411万	447億5101万	10.81倍 3/31
最新	2,345 2026/10/2		271,400	-		-		1202億3945万		-

リケンテクノス（4220）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート