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
09/25	732	745	732	737	-0.94%	1,300	-	+1.38%	-	-
09/24	744	744	735	744	+0.68%	4,300	-	+2.48%	-	-
09/18	738	741	730	739	+0.68%	6,600	-	+1.93%	-	-
09/17	729	734	728	734	+0.69%	2,500	-	+1.24%	-	-
09/16	744	744	729	729	-2.54%	2,800	-	+0.69%	-	-
09/15	746	749	738	748	-0.27%	1,800	-	+3.31%	-	-
09/14	748	771	716	750	+4.46%	14,800	-	+3.88%	-	-
09/11	719	719	710	718	+0.84%	1,100	-	-0.28%	-	-
09/10	712	719	712	712	-0.14%	1,100	-	-0.97%	-	-
09/09	715	720	713	713	-0.97%	700	-	-0.83%	-	-
09/08	720	720	720	720	+0.28%	300	-	+0.28%	-	-
09/07	715	720	715	718	+0.14%	900	-	+0.14%	-	-
09/04	713	717	711	717	-0.42%	1,100	-	+0.14%	-	-
09/03	717	720	717	720	0%	500	-	+0.56%	-	-
09/02	725	725	720	720	-1.37%	1,100	-	+0.84%	-	-
09/01	732	732	730	730	-0.68%	700	-	+2.24%	-	-
08/31	725	735	725	735	+1.1%	1,400	-	+3.23%	-	-
08/28	725	727	724	727	+0.28%	2,200	-	+2.25%	-	-
08/27	737	737	725	725	-1.36%	900	-	+1.97%	-	-
08/26	725	735	725	735	+1.38%	1,800	-	+3.38%	-	-
08/25	718	725	718	725	-0.28%	900	-	+2.26%	-	-
08/24	721	730	718	727	+1.54%	1,400	-	+2.54%	-	-
08/21	719	719	714	716	-0.42%	500	-	+1.13%	-	-
08/20	715	719	710	719	+0.98%	1,000	-	+1.55%	-	-
08/19	714	717	712	712	-1.11%	2,600	-	+0.71%	-	-
08/18	720	720	718	720	-0.69%	700	-	+1.84%	-	-
08/17	728	728	725	725	+0.42%	4,200	-	+2.69%	-	-
08/14	722	722	720	722	+0.28%	800	-	+2.27%	-	-
08/13	717	726	717	720	+0.42%	1,700	-	+2.13%	-	-
08/12	709	717	709	717	+0.56%	1,700	-	+1.7%	-	-
08/10	702	721	702	713	+2.74%	4,200	-	+1.28%	-	-
08/07	695	700	694	694	-0.86%	1,000	-	-1.42%	-	-
08/06	697	700	697	700	+0.43%	1,600	-	-0.71%	-	-
08/05	700	700	692	697	+0.29%	700	-	-1.13%	-	-
08/04	699	699	691	695	0%	600	-	-1.42%	-	-
08/03	695	695	686	695	0%	2,500	-	-1.56%	-	-
07/31	708	708	685	695	-1.42%	3,000	-	-1.56%	-	-
07/30	689	705	688	705	+2.17%	3,500	-	-0.28%	-	-
07/29	701	708	690	690	-1.29%	5,600	-	-2.4%	-	-
07/28	704	704	699	699	-0.29%	2,500	-	-1.27%	-	-
07/27	701	704	700	701	-0.85%	1,900	-	-0.99%	-	-
07/24	717	717	705	707	-1.81%	600	-	-0.28%	-	-
07/23	714	721	706	720	+0.56%	3,700	-	+1.55%	-	-
07/22	709	716	696	716	+1.56%	4,900	-	+1.13%	-	-
07/21	705	710	705	705	0%	1,100	-	-0.42%	-	-
07/17	715	715	702	705	-0.7%	3,700	-	-0.42%	-	-
07/16	715	720	704	710	-0.7%	2,600	-	+0.28%	-	-
07/15	712	726	712	715	+1.42%	7,700	-	+0.99%	-	-
07/14	710	710	701	705	-0.14%	4,600	-	-0.42%	-	-
07/13	702	710	702	706	+0.57%	2,000	-	-0.28%	-	-
07/10	705	710	702	702	-0.43%	2,000	-	-0.85%	-	-
07/09	712	712	703	705	-0.7%	3,200	-	-0.56%	-	-
07/08	707	710	706	710	+0.28%	800	-	-0.14%	-	-
07/07	716	716	708	708	-0.28%	2,600	-	-0.7%	-	-
07/06	708	710	705	710	-0.28%	3,400	-	-0.56%	-	-
07/03	713	713	705	712	+0.56%	4,900	-	-0.42%	-	-
07/02	708	708	704	708	+0.43%	600	-	-1.12%	-	-
07/01	707	707	705	705	-0.28%	1,400	-	-1.67%	-	-
06/30	707	708	706	707	0%	2,100	-	-1.53%	-	-
06/29	710	710	707	707	-0.14%	2,600	-	-1.67%	-	-
06/26	705	709	703	708	+0.43%	3,900	-	-1.8%	-	-
06/25	707	719	705	705	-0.14%	2,200	-	-2.35%	-	-
06/24	710	710	706	706	-0.42%	700	-	-2.49%	-	-
06/23	715	735	708	709	+0.14%	2,900	-	-2.21%	-	-
06/22	710	711	708	708	-0.98%	2,200	-	-2.61%	-	-
06/19	715	715	706	715	+0.56%	1,100	-	-2.05%	-	-
06/18	710	711	702	711	+0.14%	2,200	-	-3%	-	-
06/17	725	725	710	710	0%	1,100	-	-3.53%	-	-
06/16	710	710	705	710	0%	2,600	-	-4.05%	-	-
06/15	708	710	705	710	+0.28%	1,200	-	-4.44%	-	-
06/12	708	724	708	708	+0.85%	3,300	-	-5.22%	-	-
06/11	710	712	702	702	-1.13%	1,500	-	-6.52%	-	-
06/10	714	715	703	710	+0.28%	1,500	-	-6.08%	-	-
06/09	713	713	708	708	-0.56%	4,000	-	-6.84%	-	-
06/08	715	722	712	712	-1.66%	2,600	-	-6.81%	-	-
06/05	739	740	719	724	-3.98%	10,900	-	-5.85%	-	-
06/04	740	754	730	754	+0.67%	13,300	-	-2.46%	-	-
06/03	824	880	749	749	+2.04%	46,300	-	-3.6%	-	-
06/02	745	745	734	734	0%	21,700	-	-6.02%	-	-
06/01	735	738	734	734	0%	1,000	-	-6.73%	-	-
05/29	735	742	734	734	-0.54%	2,400	-	-7.32%	-	-
05/28	739	743	738	738	0%	600	-	-7.52%	-	-
05/27	738	743	737	738	-0.27%	2,900	-	-8.09%	-	-
05/26	742	746	740	740	-0.13%	1,800	-	-8.64%	-	-
05/25	747	747	741	741	-0.67%	400	-	-9.19%	-	-
05/22	737	746	737	746	+1.22%	600	-	-9.79%	-	-
05/21	745	745	737	737	-0.81%	2,400	-	-11.95%	-	-
05/20	760	760	743	743	-3%	4,800	-	-12.17%	-	-
05/19	780	780	765	766	-0.78%	22,800	-	-10.41%	-	-
05/18	790	790	770	772	-2.15%	4,400	-	-10.54%	-	-
05/15	805	805	789	789	-0.75%	2,100	-	-9.41%	-	-
05/14	800	801	795	795	-0.63%	3,600	-	-9.45%	-	-
05/13	812	812	800	800	-0.12%	21,300	-	-9.5%	-	-
05/12	805	806	801	801	0%	1,000	-	-9.9%	-	-
05/11	811	818	801	801	-1.23%	3,700	-	-10.5%	-	-
05/08	804	815	804	811	-0.37%	2,200	-	-10.09%	-	-
05/07	808	821	808	814	+0.12%	3,300	-	-10.25%	-	-
05/01	814	828	806	813	-0.85%	6,700	-	-10.86%	-	-
04/30	820	828	820	820	-0.12%	900	-	-10.58%	-	-
04/28	829	829	814	821	-0.48%	2,900	-	-10.95%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 2月期	5,735 11,470 2/28	4,525 9,050 2/27	1,851,400 925,700 2/28	236億7293万	186億7829万	218億5670万 2/28
2020年 2月期	9,325 18,650 6/14	3,765 10/23	1,292,600 646,300 3/4	392億789万	158億3031万	222億4899万 2/28
2021年 2月期	7,030 6/26	3,220 12/28	273,800 4/15	301億3971万	138億2185万	147億8329万 2/26
2022年 2月期	3,840 4/12	1,408 1/25	225,800 10/15	167億2128万	62億6123万	71億6374万 2/28
2023年 2月期	2,690 10/12	1,420 1/16	703,600 10/18	120億8455万	63億9880万	73億3153万 2/28
2024年 2月期	2,167 7/4	1,327 12/14	156,200 4/7	98億6050万	60億3824万	70億6635万 2/29
2025年 2月期	2,144 7/11	782 1/17	190,900 4/15	97億5584万	35億5833万	38億1259万 2/28
2026年 2月期	1,230 10/8	738 4/7	157,000 8/21	55億9686万	33億5812万	42億7512万 2/27
最新	737 2026/9/25		1,300	33億5357万

リックソフト（4429）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート