リックソフト（4429）の時価総額の推移
- 2019年2月28日
- 218億5670万
- 2020年2月28日
- 222億4899万
- 2021年2月26日
- 147億8329万
- 2022年2月28日
- 71億6374万
- 2023年2月28日
- 73億3153万
- 2024年2月29日
- 70億6635万
- 2025年2月28日
- 38億1259万
- 2026年2月27日
- 42億7512万
2025/11/18～2026/04/16
株価＆時価総額の推移
| 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 | ||||||||||
| 04/16 | 903 | 903 | 892 | 895 | -0.78% | 4,700 | 40億7251万 | -5.89% | 25.17 | 1.21 |
| 04/15 | 890 | 908 | 883 | 902 | -10.69% | 27,800 | 41億437万 | -5.35% | 25.37 | 1.22 |
| 04/14 | 994 | 1,020 | 994 | 1,010 | +2.43% | 9,100 | 45億9580万 | +5.87% | 28.41 | 1.37 |
| 04/13 | 978 | 986 | 978 | 986 | +0.61% | 1,000 | 44億8659万 | +3.68% | 27.73 | 1.34 |
| 04/10 | 967 | 980 | 962 | 980 | +1.34% | 2,100 | 44億5929万 | +3.16% | 27.56 | 1.33 |
| 04/09 | 969 | 969 | 960 | 967 | -0.21% | 1,100 | 44億14万 | +2% | 27.2 | 1.31 |
| 04/08 | 957 | 969 | 950 | 969 | +1.36% | 2,300 | 44億924万 | +2.32% | 27.25 | 1.31 |
| 04/07 | 958 | 966 | 954 | 956 | -0.52% | 600 | 43億5008万 | +0.95% | 26.89 | 1.3 |
| 04/06 | 950 | 973 | 950 | 961 | +1.59% | 1,900 | 43億7283万 | +1.48% | 27.03 | 1.3 |
| 04/03 | 945 | 950 | 943 | 946 | +0.85% | 2,000 | 43億458万 | 0% | 26.61 | 1.28 |
| 04/02 | 956 | 956 | 935 | 938 | -1.99% | 6,500 | 42億6818万 | -0.95% | 26.38 | 1.27 |
| 04/01 | 965 | 965 | 947 | 957 | +0.1% | 1,000 | 43億5463万 | +1.06% | 26.92 | 1.3 |
| 03/31 | 940 | 960 | 935 | 956 | +1.59% | 3,600 | 43億5008万 | +0.95% | 26.89 | 1.3 |
| 03/30 | 940 | 950 | 935 | 941 | +0.11% | 8,400 | 42億8183万 | -0.53% | 26.47 | 1.28 |
| 03/27 | 940 | 945 | 935 | 940 | 0% | 2,000 | 42億7728万 | -0.63% | 26.44 | 1.28 |
| 03/26 | 949 | 950 | 940 | 940 | -0.95% | 4,900 | 42億7728万 | -0.74% | 26.44 | 1.28 |
| 03/25 | 941 | 950 | 941 | 949 | +0.85% | 1,400 | 43億1823万 | +0.11% | 26.69 | 1.29 |
| 03/24 | 949 | 949 | 938 | 941 | -0.84% | 1,300 | 42億8183万 | -0.84% | 26.47 | 1.28 |
| 03/23 | 948 | 950 | 938 | 949 | +0.11% | 6,400 | 43億1823万 | 0% | 26.69 | 1.29 |
| 03/19 | 947 | 950 | 947 | 948 | -0.42% | 1,200 | 43億1368万 | -0.21% | 26.66 | 1.29 |
| 03/18 | 950 | 952 | 947 | 952 | +0.21% | 1,600 | 43億3188万 | +0.11% | 26.78 | 1.29 |
| 03/17 | 946 | 951 | 945 | 950 | +0.53% | 2,800 | 43億2278万 | -0.21% | 26.72 | 1.29 |
| 03/16 | 950 | 950 | 945 | 945 | -0.32% | 700 | 43億3万 | -0.84% | 26.58 | 1.28 |
| 03/13 | 941 | 950 | 940 | 948 | +0.21% | 2,900 | 43億1368万 | -0.63% | 26.66 | 1.29 |
| 03/12 | 941 | 946 | 941 | 946 | +0.32% | 900 | 43億458万 | -0.94% | 26.61 | 1.28 |
| 03/11 | 940 | 965 | 940 | 943 | +0.43% | 1,400 | 42億9093万 | -1.46% | 26.52 | 1.28 |
| 03/10 | 939 | 944 | 939 | 939 | +0.64% | 2,100 | 42億7273万 | -2.09% | 26.41 | 1.27 |
| 03/09 | 950 | 950 | 930 | 933 | -1.27% | 6,400 | 42億4542万 | -2.91% | 26.24 | 1.27 |
| 03/06 | 943 | 945 | 943 | 945 | -0.32% | 300 | 43億3万 | -1.87% | 26.58 | 1.28 |
| 03/05 | 942 | 950 | 941 | 948 | +0.64% | 3,100 | 43億1368万 | -1.76% | 26.66 | 1.29 |
| 03/04 | 945 | 950 | 940 | 942 | -1.57% | 4,700 | 42億8638万 | -2.59% | 26.49 | 1.28 |
| 03/03 | 955 | 957 | 951 | 957 | +0.63% | 2,100 | 43億5463万 | -1.24% | 26.92 | 1.3 |
| 03/02 | 959 | 959 | 951 | 951 | +0.11% | 3,500 | 43億2733万 | -2.06% | 26.75 | 1.29 |
| 02/27 | 953 | 953 | 950 | 950 | -0.73% | 1,500 | 43億2278万 | -2.36% | 16.26 | 1.29 |
| 02/26 | 933 | 962 | 923 | 957 | +0.95% | 3,600 | 43億5463万 | -1.85% | 16.38 | 1.3 |
| 02/25 | 945 | 950 | 945 | 948 | +0.32% | 3,200 | 43億1368万 | -2.97% | 16.22 | 1.29 |
| 02/24 | 950 | 960 | 945 | 945 | -0.21% | 5,200 | 43億3万 | -3.47% | 16.17 | 1.28 |
| 02/20 | 936 | 947 | 936 | 947 | +0.64% | 2,000 | 43億913万 | -3.56% | 16.2 | 1.29 |
| 02/19 | 955 | 955 | 941 | 941 | -1.77% | 1,700 | 42億8183万 | -4.56% | 16.1 | 1.28 |
| 02/18 | 955 | 958 | 948 | 958 | -1.03% | 800 | 43億5918万 | -3.04% | 16.39 | 1.3 |
| 02/17 | 978 | 978 | 940 | 968 | -0.1% | 6,900 | 44億469万 | -2.22% | 16.56 | 1.31 |
| 02/16 | 954 | 969 | 953 | 969 | +1.68% | 1,200 | 44億924万 | -2.12% | 16.58 | 1.31 |
| 02/13 | 961 | 961 | 953 | 953 | -1.85% | 1,200 | 43億3643万 | -3.74% | 16.31 | 1.29 |
| 02/12 | 967 | 982 | 967 | 971 | -0.1% | 2,200 | 44億1834万 | -2.02% | 16.61 | 1.32 |
| 02/10 | 957 | 972 | 957 | 972 | +0.41% | 2,900 | 44億2289万 | -1.82% | 16.63 | 1.32 |
| 02/09 | 958 | 973 | 955 | 968 | -0.51% | 3,800 | 44億469万 | -2.02% | 16.56 | 1.31 |
| 02/06 | 972 | 973 | 972 | 973 | -0.71% | 1,000 | 44億2744万 | -1.42% | 16.65 | 1.32 |
| 02/05 | 965 | 980 | 965 | 980 | +0.31% | 1,800 | 44億5929万 | -0.51% | 16.77 | 1.33 |
| 02/04 | 967 | 990 | 967 | 977 | -1.01% | 3,600 | 44億4564万 | -0.51% | 16.72 | 1.33 |
| 02/03 | 975 | 988 | 973 | 987 | +0.3% | 1,900 | 44億9114万 | +0.82% | 16.89 | 1.34 |
| 02/02 | 987 | 989 | 981 | 984 | -0.71% | 2,700 | 44億7749万 | +0.72% | 16.84 | 1.34 |
| 01/30 | 983 | 991 | 980 | 991 | 0% | 1,500 | 45億934万 | +1.64% | 16.96 | 1.34 |
| 01/29 | 985 | 999 | 985 | 991 | -1.1% | 1,600 | 45億934万 | +1.85% | 16.96 | 1.34 |
| 01/28 | 1,005 | 1,005 | 991 | 1,002 | +1.83% | 5,300 | 45億5940万 | +3.19% | 17.14 | 1.36 |
| 01/27 | 984 | 1,000 | 984 | 984 | -1.5% | 1,600 | 44億7749万 | +1.65% | 16.84 | 1.34 |
| 01/26 | 1,000 | 1,007 | 999 | 999 | -0.1% | 2,000 | 45億4574万 | +3.31% | 17.09 | 1.36 |
| 01/23 | 985 | 1,000 | 985 | 1,000 | -1.19% | 1,000 | 45億5030万 | +3.73% | 17.11 | 1.36 |
| 01/22 | 981 | 1,014 | 981 | 1,012 | +2.64% | 4,200 | 46億490万 | +5.09% | 17.32 | 1.37 |
| 01/21 | 998 | 998 | 984 | 986 | -2.28% | 4,400 | 44億8659万 | +2.6% | 16.87 | 1.34 |
| 01/20 | 1,013 | 1,013 | 1,002 | 1,009 | -0.3% | 4,300 | 45億9125万 | +5.21% | 17.26 | 1.37 |
| 01/19 | 1,028 | 1,030 | 1,012 | 1,012 | -1.46% | 2,800 | 46億490万 | +5.75% | 17.32 | 1.37 |
| 01/16 | 1,049 | 1,049 | 1,017 | 1,027 | -1.72% | 8,100 | 46億7315万 | +7.65% | 17.57 | 1.39 |
| 01/15 | 1,012 | 1,048 | 1,012 | 1,045 | +7.29% | 10,700 | 47億5506万 | +10% | 17.88 | 1.42 |
| 01/14 | 980 | 995 | 974 | 974 | -3.56% | 3,300 | 44億3199万 | +2.96% | 16.67 | 1.32 |
| 01/13 | 991 | 1,010 | 982 | 1,010 | +2.85% | 2,200 | 45億9580万 | +6.88% | 17.28 | 1.37 |
| 01/09 | 972 | 982 | 965 | 982 | +1.03% | 2,600 | 44億6839万 | +4.14% | 16.8 | 1.33 |
| 01/08 | 958 | 972 | 958 | 972 | +1.46% | 500 | 44億2289万 | +3.18% | 16.63 | 1.32 |
| 01/07 | 957 | 958 | 944 | 958 | +1.05% | 2,600 | 43億5918万 | +1.7% | 16.39 | 1.3 |
| 01/06 | 935 | 948 | 935 | 948 | +0.85% | 1,000 | 43億1368万 | +0.53% | 16.22 | 1.29 |
| 01/05 | 913 | 945 | 913 | 940 | +2.17% | 3,400 | 42億7728万 | -0.32% | 16.08 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 923 | 932 | 910 | 920 | -0.43% | 1,800 | 41億8627万 | -2.65% | 15.74 | 1.25 |
| 12/29 | 910 | 950 | 910 | 924 | +1.87% | 7,400 | 42億447万 | -2.43% | 15.81 | 1.25 |
| 12/26 | 920 | 920 | 907 | 907 | -1.09% | 6,300 | 41億2712万 | -4.32% | 15.52 | 1.23 |
| 12/25 | 920 | 925 | 916 | 917 | -1.61% | 4,500 | 41億7262万 | -3.47% | 15.69 | 1.24 |
| 12/24 | 922 | 932 | 914 | 932 | 0% | 5,700 | 42億4087万 | -2% | 15.95 | 1.26 |
| 12/23 | 930 | 933 | 910 | 932 | +0.11% | 7,300 | 42億4087万 | -2.1% | 15.95 | 1.26 |
| 12/22 | 942 | 947 | 931 | 931 | -1.17% | 6,700 | 42億3632万 | -2.21% | 15.93 | 1.26 |
| 12/19 | 943 | 945 | 942 | 942 | -0.11% | 2,500 | 42億8638万 | -1.05% | 16.12 | 1.28 |
| 12/18 | 944 | 956 | 940 | 943 | -0.21% | 1,500 | 42億9093万 | -1.05% | 16.14 | 1.28 |
| 12/17 | 943 | 959 | 943 | 945 | +0.21% | 1,700 | 43億3万 | -0.84% | 16.17 | 1.28 |
| 12/16 | 951 | 957 | 942 | 943 | -2.38% | 500 | 42億9093万 | -1.05% | 16.14 | 1.28 |
| 12/15 | 960 | 968 | 932 | 966 | +0.63% | 1,400 | 43億9558万 | +1.26% | 16.53 | 1.31 |
| 12/12 | 950 | 960 | 950 | 960 | +2.78% | 21,400 | 43億6828万 | +0.73% | 16.43 | 1.3 |
| 12/11 | 936 | 948 | 934 | 934 | -1.79% | 900 | 42億4998万 | -1.89% | 15.98 | 1.27 |
| 12/10 | 950 | 951 | 925 | 951 | +1.71% | 17,100 | 43億2733万 | -0.11% | 16.27 | 1.29 |
| 12/09 | 941 | 942 | 926 | 935 | -0.64% | 1,400 | 42億5453万 | -1.79% | 16 | 1.27 |
| 12/08 | 929 | 949 | 929 | 941 | +0.97% | 2,500 | 42億8183万 | -1.16% | 16.1 | 1.28 |
| 12/05 | 940 | 946 | 928 | 932 | -2% | 2,500 | 42億4087万 | -2.1% | 15.95 | 1.26 |
| 12/04 | 946 | 952 | 946 | 951 | -1.04% | 1,900 | 43億2733万 | -0.21% | 16.27 | 1.29 |
| 12/03 | 973 | 973 | 961 | 961 | -1.44% | 800 | 43億7283万 | +0.95% | 16.44 | 1.3 |
| 12/02 | 974 | 989 | 974 | 975 | +0.1% | 700 | 44億3654万 | +2.31% | 16.68 | 1.32 |
| 12/01 | 986 | 986 | 974 | 974 | -0.61% | 200 | 44億3199万 | +2.1% | 16.67 | 1.32 |
| 11/28 | 951 | 980 | 951 | 980 | +3.16% | 1,300 | 44億5929万 | +2.62% | 16.77 | 1.35 |
| 11/27 | 991 | 998 | 950 | 950 | -2.86% | 2,100 | 43億2278万 | -0.63% | 16.26 | 1.31 |
| 11/26 | 976 | 978 | 963 | 978 | +1.14% | 1,300 | 44億5019万 | +1.88% | 16.73 | 1.35 |
| 11/25 | 990 | 990 | 963 | 967 | +0.73% | 6,200 | 44億14万 | +0.52% | 16.55 | 1.33 |
| 11/21 | 968 | 968 | 960 | 960 | +0.73% | 4,700 | 43億6828万 | -0.41% | 16.43 | 1.32 |
| 11/20 | 953 | 953 | 953 | 953 | +0.95% | 800 | 43億3643万 | -1.35% | 16.31 | 1.31 |
| 11/19 | 939 | 949 | 928 | 944 | +0.11% | 1,800 | 42億9548万 | -2.58% | 16.15 | 1.3 |
| 11/18 | 931 | 960 | 930 | 943 | +0.32% | 3,200 | 42億9093万 | -3.68% | 16.14 | 1.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 895 2026/4/16 | 4,700 | 40億7251万 | |||
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。
