- 4445
- 2026/10/02
- 時価
- 48億円
- PER 予
- 32.86倍
- 2019年以降
- 5.71-1267.33倍
（2019-2025年） - PBR
- 3.03倍
- 2019年以降
- 1.02-15.24倍
（2019-2025年） - 配当 予
- 0%
- ROE 予
- 9.21%
- ROA 予
- 3.92%
- 資料
- Link
- CSV,JSON
リビン・テクノロジーズ（4445）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,798
- 始値
- 1,800
- 高値
- 1,800
- 安値
- 1,759
- 終値 -0.39%
- 1,791
- 出来高 -23.08%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,811 - 株価（25日）
移動平均値 - -6.13%
1,908 - 出来高（5日）
移動平均値 - -60.94%
12,800
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,800 | 1,800 | 1,759 | 1,791 | -0.39% | 5,000 | - | -6.13% | - | - |
| 10/01 | 1,800 | 1,800 | 1,761 | 1,798 | -0.11% | 6,500 | - | -5.86% | - | - |
| 09/30 | 1,716 | 1,840 | 1,716 | 1,800 | +7.4% | 22,200 | - | -5.86% | - | - |
| 09/29 | 1,789 | 1,789 | 1,676 | 1,676 | -15.74% | 22,000 | - | -12.53% | - | - |
| 09/28 | 1,968 | 1,989 | 1,935 | 1,989 | +1.48% | 8,300 | - | +3.49% | - | - |
| 09/25 | 1,945 | 1,960 | 1,935 | 1,960 | +0.98% | 4,600 | - | +2.24% | - | - |
| 09/24 | 1,950 | 1,950 | 1,925 | 1,941 | +0.05% | 3,000 | - | +1.52% | - | - |
| 09/18 | 1,965 | 1,969 | 1,940 | 1,940 | -1.77% | 2,300 | - | +1.73% | - | - |
| 09/17 | 1,973 | 1,975 | 1,949 | 1,975 | +1.49% | 1,300 | - | +3.84% | - | - |
| 09/16 | 1,975 | 1,975 | 1,946 | 1,946 | -1.32% | 2,000 | - | +2.53% | - | - |
| 09/15 | 1,946 | 1,979 | 1,946 | 1,972 | +1.34% | 1,700 | - | +4.12% | - | - |
| 09/14 | 1,925 | 1,946 | 1,925 | 1,946 | +1.25% | 600 | - | +2.96% | - | - |
| 09/11 | 1,952 | 1,984 | 1,922 | 1,922 | -2.88% | 2,300 | - | +1.85% | - | - |
| 09/10 | 1,970 | 1,980 | 1,949 | 1,979 | +1.18% | 2,200 | - | +5.04% | - | - |
| 09/09 | 1,951 | 1,971 | 1,951 | 1,956 | -0.71% | 1,500 | - | +4.1% | - | - |
| 09/08 | 1,967 | 1,989 | 1,960 | 1,970 | +0.61% | 4,100 | - | +5.07% | - | - |
| 09/07 | 1,949 | 1,968 | 1,949 | 1,958 | +0.46% | 3,100 | - | +4.76% | - | - |
| 09/04 | 1,954 | 1,954 | 1,914 | 1,949 | +0.57% | 1,900 | - | +4.73% | - | - |
| 09/03 | 1,902 | 1,940 | 1,902 | 1,938 | +1.89% | 1,800 | - | +4.53% | - | - |
| 09/02 | 1,940 | 1,940 | 1,902 | 1,902 | +0.11% | 3,200 | - | +3.03% | - | - |
| 09/01 | 1,900 | 1,911 | 1,900 | 1,900 | +0.53% | 2,500 | - | +3.2% | - | - |
| 08/31 | 1,852 | 1,894 | 1,852 | 1,890 | +0.53% | 3,000 | - | +3% | - | - |
| 08/28 | 1,840 | 1,880 | 1,840 | 1,880 | +2.17% | 1,000 | - | +2.96% | - | - |
| 08/27 | 1,840 | 1,840 | 1,840 | 1,840 | -1.6% | 200 | - | +1.15% | - | - |
| 08/26 | 1,865 | 1,875 | 1,850 | 1,870 | +1.03% | 1,300 | - | +3.2% | - | - |
| 08/25 | 1,851 | 1,851 | 1,851 | 1,851 | -0.54% | 1,000 | - | +2.66% | - | - |
| 08/24 | 1,851 | 1,868 | 1,851 | 1,861 | -1.01% | 1,000 | - | +3.73% | - | - |
| 08/21 | 1,834 | 1,880 | 1,834 | 1,880 | +2.06% | 1,000 | - | +5.32% | - | - |
| 08/20 | 1,874 | 1,874 | 1,841 | 1,842 | -0.27% | 400 | - | +3.72% | - | - |
| 08/19 | 1,840 | 1,877 | 1,840 | 1,847 | +0.33% | 1,200 | - | +4.47% | - | - |
| 08/18 | 1,835 | 1,841 | 1,835 | 1,841 | +1.04% | 500 | - | +4.66% | - | - |
| 08/17 | 1,821 | 1,844 | 1,821 | 1,822 | +0.05% | 2,700 | - | +4% | - | - |
| 08/14 | 1,837 | 1,859 | 1,821 | 1,821 | -2.1% | 2,600 | - | +4.24% | - | - |
| 08/13 | 1,822 | 1,860 | 1,822 | 1,860 | -0.11% | 900 | - | +6.9% | - | - |
| 08/12 | 1,864 | 1,864 | 1,859 | 1,862 | -0.11% | 1,800 | - | +7.63% | - | - |
| 08/10 | 1,860 | 1,864 | 1,860 | 1,864 | +0.22% | 1,500 | - | +8.56% | - | - |
| 08/07 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 900 | - | +9.22% | - | - |
| 08/06 | 1,883 | 1,885 | 1,860 | 1,860 | +0.54% | 800 | - | +10.12% | - | - |
| 08/05 | 1,855 | 1,885 | 1,846 | 1,850 | -0.27% | 2,800 | - | +10.51% | - | - |
| 08/04 | 1,843 | 1,869 | 1,832 | 1,855 | +2.2% | 3,900 | - | +11.68% | - | - |
| 08/03 | 1,793 | 1,818 | 1,781 | 1,815 | +2.77% | 2,300 | - | +10.2% | - | - |
| 07/31 | 1,765 | 1,805 | 1,765 | 1,766 | +0.23% | 2,000 | - | +8.01% | - | - |
| 07/30 | 1,732 | 1,762 | 1,732 | 1,762 | +0.23% | 900 | - | +8.5% | - | - |
| 07/29 | 1,760 | 1,760 | 1,701 | 1,758 | -0.11% | 3,000 | - | +8.99% | - | - |
| 07/28 | 1,748 | 1,760 | 1,710 | 1,760 | +0.57% | 1,400 | - | +9.73% | - | - |
| 07/27 | 1,694 | 1,750 | 1,694 | 1,750 | +4.42% | 3,500 | - | +9.79% | - | - |
| 07/24 | 1,672 | 1,676 | 1,672 | 1,676 | -1.35% | 400 | - | +5.74% | - | - |
| 07/23 | 1,694 | 1,699 | 1,661 | 1,699 | +2.35% | 1,800 | - | +7.67% | - | - |
| 07/22 | 1,684 | 1,684 | 1,659 | 1,660 | +0.3% | 600 | - | +5.67% | - | - |
| 07/21 | 1,642 | 1,695 | 1,642 | 1,655 | +1.66% | 4,200 | - | +5.75% | - | - |
| 07/17 | 1,626 | 1,628 | 1,626 | 1,628 | -0.91% | 500 | - | +4.43% | - | - |
| 07/16 | 1,630 | 1,643 | 1,628 | 1,643 | 0% | 900 | - | +5.66% | - | - |
| 07/15 | 1,661 | 1,661 | 1,643 | 1,643 | 0% | 1,000 | - | +5.93% | - | - |
| 07/14 | 1,623 | 1,643 | 1,604 | 1,643 | +1.29% | 2,000 | - | +6.27% | - | - |
| 07/13 | 1,693 | 1,693 | 1,622 | 1,622 | -2.47% | 2,200 | - | +5.26% | - | - |
| 07/10 | 1,692 | 1,692 | 1,662 | 1,663 | -1.71% | 2,300 | - | +8.13% | - | - |
| 07/09 | 1,645 | 1,695 | 1,644 | 1,692 | +2.86% | 1,700 | - | +10.52% | - | - |
| 07/08 | 1,618 | 1,645 | 1,614 | 1,645 | +1.92% | 4,100 | - | +7.8% | - | - |
| 07/07 | 1,540 | 1,614 | 1,540 | 1,614 | +5.35% | 4,100 | - | +6.18% | - | - |
| 07/06 | 1,528 | 1,538 | 1,528 | 1,532 | +1.12% | 1,600 | - | +0.99% | - | - |
| 07/03 | 1,503 | 1,515 | 1,503 | 1,515 | +0.2% | 1,600 | - | -0.07% | - | - |
| 07/02 | 1,519 | 1,522 | 1,502 | 1,512 | +0.53% | 1,100 | - | -0.2% | - | - |
| 07/01 | 1,502 | 1,505 | 1,502 | 1,504 | +0.13% | 1,000 | - | -0.73% | - | - |
| 06/30 | 1,523 | 1,523 | 1,502 | 1,502 | -1.51% | 1,600 | - | -0.86% | - | - |
| 06/29 | 1,510 | 1,525 | 1,500 | 1,525 | +1.94% | 1,600 | - | +0.66% | - | - |
| 06/26 | 1,526 | 1,526 | 1,496 | 1,496 | 0% | 500 | - | -1.32% | - | - |
| 06/25 | 1,500 | 1,528 | 1,496 | 1,496 | -0.33% | 1,700 | - | -1.32% | - | - |
| 06/24 | 1,510 | 1,510 | 1,501 | 1,501 | -1.7% | 700 | - | -0.99% | - | - |
| 06/23 | 1,502 | 1,528 | 1,502 | 1,527 | +1.46% | 1,300 | - | +0.73% | - | - |
| 06/22 | 1,526 | 1,526 | 1,505 | 1,505 | -0.99% | 700 | - | -0.73% | - | - |
| 06/19 | 1,519 | 1,520 | 1,506 | 1,520 | +0.66% | 2,500 | - | +0.13% | - | - |
| 06/18 | 1,527 | 1,528 | 1,510 | 1,510 | -0.26% | 1,500 | - | -0.72% | - | - |
| 06/17 | 1,513 | 1,516 | 1,513 | 1,514 | +0.13% | 1,900 | - | -0.79% | - | - |
| 06/16 | 1,513 | 1,534 | 1,512 | 1,512 | 0% | 1,900 | - | -1.18% | - | - |
| 06/15 | 1,530 | 1,530 | 1,511 | 1,512 | -1.69% | 2,100 | - | -1.56% | - | - |
| 06/12 | 1,539 | 1,539 | 1,518 | 1,538 | -0.06% | 600 | - | -0.45% | - | - |
| 06/11 | 1,540 | 1,540 | 1,520 | 1,539 | +1.45% | 1,600 | - | -1.09% | - | - |
| 06/10 | 1,519 | 1,519 | 1,511 | 1,517 | +0.4% | 1,500 | - | -3.31% | - | - |
| 06/09 | 1,528 | 1,532 | 1,511 | 1,511 | -1.69% | 3,200 | - | -4.37% | - | - |
| 06/08 | 1,506 | 1,537 | 1,506 | 1,537 | +1.72% | 1,700 | - | -3.27% | - | - |
| 06/05 | 1,520 | 1,545 | 1,508 | 1,511 | -2.14% | 1,400 | - | -5.33% | - | - |
| 06/04 | 1,506 | 1,544 | 1,506 | 1,544 | +2.52% | 2,000 | - | -3.68% | - | - |
| 06/03 | 1,521 | 1,545 | 1,505 | 1,506 | -1.57% | 2,600 | - | -6.58% | - | - |
| 06/02 | 1,515 | 1,530 | 1,510 | 1,530 | +1.73% | 2,100 | - | -5.73% | - | - |
| 06/01 | 1,510 | 1,524 | 1,504 | 1,504 | -0.27% | 1,000 | - | -7.96% | - | - |
| 05/29 | 1,503 | 1,519 | 1,490 | 1,508 | -0.2% | 2,200 | - | -8.44% | - | - |
| 05/28 | 1,510 | 1,511 | 1,510 | 1,511 | +0.27% | 400 | - | -8.92% | - | - |
| 05/27 | 1,502 | 1,535 | 1,502 | 1,507 | +0.4% | 1,700 | - | -9.76% | - | - |
| 05/26 | 1,528 | 1,542 | 1,501 | 1,501 | -2.66% | 2,200 | - | -10.76% | - | - |
| 05/25 | 1,501 | 1,550 | 1,501 | 1,542 | +2.59% | 3,800 | - | -8.7% | - | - |
| 05/22 | 1,491 | 1,505 | 1,488 | 1,503 | +0.47% | 1,300 | - | -11.28% | - | - |
| 05/21 | 1,500 | 1,500 | 1,435 | 1,496 | -0.27% | 4,100 | - | -12.05% | - | - |
| 05/20 | 1,504 | 1,510 | 1,492 | 1,500 | -1.45% | 7,100 | - | -12.18% | - | - |
| 05/19 | 1,543 | 1,554 | 1,515 | 1,522 | -1.81% | 3,900 | - | -11.25% | - | - |
| 05/18 | 1,600 | 1,600 | 1,550 | 1,550 | -3.13% | 3,400 | - | -9.94% | - | - |
| 05/15 | 1,601 | 1,620 | 1,599 | 1,600 | -1.42% | 6,600 | - | -7.25% | - | - |
| 05/14 | 1,635 | 1,635 | 1,623 | 1,623 | -0.73% | 3,400 | - | -6.02% | - | - |
| 05/13 | 1,651 | 1,651 | 1,629 | 1,635 | -1.74% | 6,400 | - | -5.44% | - | - |
| 05/12 | 1,729 | 1,730 | 1,664 | 1,664 | -3.76% | 6,300 | - | -3.82% | - | - |
| 05/12 | 株式分割 1→2 | |||||||||
| 05/11 | 1,801 | 1,801 | 1,720 | 1,729 | -4% | 7,000 | - | -0.12% | - | - |
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 | |
| 2019年 9月期 | 4,575 9,150 6/28 | 2,115 4,230 9/17 | 1,576,600 788,300 7/1 | 121億6950万 | 56億3774万 | +10.62% 10/1 | -15.15% 8/6 |
| 2020年 9月期 | 2,560 5,120 10/1 | 472 944 4/6 | 502,800 251,400 9/24 | 68億2803万 | 12億5929万 | +50.44% 9/24 | -45.54% 3/13 |
| 2021年 9月期 | 2,555 5,110 10/13 | 1,090 2,180 12/22 | 271,600 135,800 2/26 | 68億4729万 | 29億2122万 | +16.43% 5/25 | -26.02% 11/10 |
| 2022年 9月期 | 3,475 6,950 11/18 | 1,027 2,054 6/17 | 1,016,400 508,200 11/18 | 93億2859万 | 27億5696万 | +113.76% 11/18 | -25.94% 1/27 |
| 2023年 9月期 | 1,344 2,688 10/17 | 950 1,900 5/16 | 32,400 16,200 1/20 | 36億795万 | 25億5262万 | +18.94% 1/20 | -14.44% 12/23 |
| 2024年 9月期 | 1,200 2,400 11/22 2,400 11/20 | 867 1,734 9/9 1,734 8/7 | 26,800 13,400 8/16 | 32億2461万 | 23億2978万 | +4.56% 5/24 | -13.27% 8/8 |
| 2025年 9月期 | 2,025 4,050 9/9 | 674 1,347 11/28 | 899,800 449,900 12/5 | 54億4216万 | 18億981万 | +58.19% 12/5 | -20.36% 4/7 |
| 最新 | 1,791 2026/10/2 | 5,000 | 48億1952万 | -6.13% 1,908 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/02 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
472円（2020/04/06） - 279%（3.79倍）
1,791円（10/2）
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。
