リビン・テクノロジーズ（4445）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,730
- 始値
- 1,825
- 高値
- 1,825
- 安値
- 1,800
- 終値 -51.72%
- 1,801
- 出来高 +14.29%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +1.07%
1,782 - 株価（25日）
移動平均値 - +4.04%
1,731 - 出来高（5日）
移動平均値 - -29.82%
4,560
2025/12/05～2026/05/08
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 | 5/12, 株式分割 1→2 | |||||||||
| 2026 | ||||||||||
| 05/08 | 1,825 | 1,825 | 1,800 | 1,801 | -3.43% | 3,200 | 24億2321万 | +4.04% | 34.03 | 2.94 |
| 05/07 | 1,798 | 1,865 | 1,798 | 1,865 | +4.19% | 5,600 | 50億1865万 | +7.99% | 35.24 | 3.05 |
| 05/01 | 1,740 | 1,825 | 1,740 | 1,790 | +2.87% | 3,000 | 48億1683万 | +3.41% | 33.82 | 2.92 |
| 04/30 | 1,718 | 1,843 | 1,713 | 1,740 | +1.61% | 5,400 | 46億8228万 | +0.06% | 32.88 | 2.84 |
| 04/28 | 1,675 | 1,733 | 1,670 | 1,713 | +1.48% | 5,600 | 46億828万 | -1.97% | 32.36 | 2.8 |
| 04/27 | 1,778 | 1,783 | 1,688 | 1,688 | -4.66% | 7,000 | 45億4100万 | -3.96% | 31.88 | 2.76 |
| 04/24 | 1,780 | 1,780 | 1,768 | 1,770 | -0.84% | 2,400 | 47億6301万 | +0.11% | 33.44 | 2.89 |
| 04/23 | 1,803 | 1,805 | 1,785 | 1,785 | -0.83% | 2,000 | 48億337万 | +0.62% | 33.73 | 2.92 |
| 04/22 | 1,825 | 1,825 | 1,800 | 1,800 | -1.37% | 1,000 | 48億4374万 | +1.18% | 34.01 | 2.94 |
| 04/21 | 1,823 | 1,825 | 1,820 | 1,825 | +0.27% | 1,200 | 49億1101万 | +2.41% | 34.48 | 2.98 |
| 04/20 | 1,808 | 1,820 | 1,793 | 1,820 | +1.53% | 3,400 | 48億9756万 | +2.08% | 34.39 | 2.97 |
| 04/17 | 1,798 | 1,815 | 1,780 | 1,793 | -0.28% | 7,800 | 48億2356万 | +0.42% | 33.87 | 2.93 |
| 04/16 | 1,765 | 1,800 | 1,735 | 1,798 | +7.47% | 24,600 | 48億3701万 | +0.59% | 33.96 | 2.94 |
| 04/15 | 1,680 | 1,680 | 1,673 | 1,673 | +0.15% | 600 | 45億64万 | -6.51% | 31.6 | 2.73 |
| 04/14 | 1,678 | 1,680 | 1,670 | 1,670 | -0.45% | 1,000 | 44億9391万 | -7.07% | 31.55 | 2.73 |
| 04/13 | 1,670 | 1,678 | 1,665 | 1,678 | +0.45% | 1,200 | 45億1409万 | -7.06% | 31.7 | 2.74 |
| 04/10 | 1,700 | 1,700 | 1,670 | 1,670 | +0.3% | 1,200 | 44億9391万 | -7.84% | 31.55 | 2.73 |
| 04/09 | 1,675 | 1,675 | 1,653 | 1,665 | -0.45% | 3,000 | 44億8046万 | -8.47% | 31.46 | 2.72 |
| 04/08 | 1,668 | 1,673 | 1,665 | 1,673 | +0.3% | 4,000 | 45億64万 | -8.36% | 31.6 | 2.73 |
| 04/07 | 1,653 | 1,700 | 1,653 | 1,668 | +1.06% | 3,800 | 44億8718万 | -8.98% | 31.51 | 2.72 |
| 04/06 | 1,650 | 1,658 | 1,650 | 1,650 | -0.45% | 1,800 | 44億4009万 | -10.23% | 31.18 | 2.7 |
| 04/03 | 1,663 | 1,673 | 1,658 | 1,658 | -0.45% | 2,200 | 44億6027万 | -10.21% | 31.32 | 2.71 |
| 04/02 | 1,698 | 1,698 | 1,658 | 1,665 | -1.77% | 2,600 | 44億8046万 | -10.1% | 31.46 | 2.72 |
| 04/01 | 1,720 | 1,720 | 1,695 | 1,695 | -1.74% | 3,800 | 45億6119万 | -8.67% | 32.03 | 2.77 |
| 03/31 | 1,640 | 1,725 | 1,620 | 1,725 | +1.17% | 7,600 | 46億4191万 | -7.26% | 32.59 | 2.82 |
| 03/30 | 1,758 | 1,768 | 1,688 | 1,705 | -13.34% | 14,200 | 45億8810万 | -8.43% | 32.22 | 2.79 |
| 03/27 | 1,980 | 1,983 | 1,968 | 1,968 | -0.63% | 6,600 | 52億9447万 | +5.55% | 37.17 | 3.21 |
| 03/26 | 1,958 | 1,990 | 1,958 | 1,980 | +1.28% | 4,400 | 53億2811万 | +6.62% | 37.41 | 3.23 |
| 03/25 | 1,950 | 1,990 | 1,950 | 1,955 | +0.26% | 2,800 | 52億6084万 | +5.73% | 36.94 | 3.19 |
| 03/24 | 1,965 | 1,988 | 1,950 | 1,950 | -0.76% | 3,200 | 52億4738万 | +5.92% | 36.84 | 3.19 |
| 03/23 | 1,950 | 1,965 | 1,923 | 1,965 | +2.34% | 5,800 | 52億8775万 | +7.2% | 37.13 | 3.21 |
| 03/19 | 1,943 | 1,943 | 1,920 | 1,920 | +0.66% | 3,200 | 51億6665万 | +5.15% | 36.28 | 3.14 |
| 03/18 | 1,878 | 1,908 | 1,870 | 1,908 | +1.6% | 5,200 | 51億3302万 | +4.87% | 36.04 | 3.12 |
| 03/17 | 1,890 | 1,890 | 1,878 | 1,878 | +1.08% | 400 | 50億5229万 | +3.5% | 35.47 | 3.07 |
| 03/16 | 1,865 | 1,890 | 1,858 | 1,858 | -0.27% | 3,600 | 49億9847万 | +2.62% | 35.1 | 3.03 |
| 03/13 | 1,863 | 1,863 | 1,863 | 1,863 | +0.54% | 400 | 50億1192万 | +3.07% | 35.19 | 3.04 |
| 03/12 | 1,853 | 1,853 | 1,853 | 1,853 | +0.41% | 200 | 49億8501万 | +2.69% | 35 | 3.03 |
| 03/11 | 1,865 | 1,865 | 1,845 | 1,845 | -1.07% | 1,400 | 49億6483万 | +2.33% | 34.86 | 3.01 |
| 03/10 | 1,878 | 1,878 | 1,843 | 1,865 | +0.4% | 1,800 | 50億1865万 | +3.55% | 35.24 | 3.05 |
| 03/09 | 1,813 | 1,860 | 1,813 | 1,858 | 0% | 3,000 | 49億9847万 | +3.31% | 35.1 | 3.03 |
| 03/06 | 1,853 | 1,860 | 1,853 | 1,858 | +0.41% | 2,200 | 49億9847万 | +3.48% | 35.1 | 3.03 |
| 03/05 | 1,853 | 1,853 | 1,828 | 1,850 | +1.79% | 1,600 | 49億7829万 | +3.18% | 34.95 | 3.02 |
| 03/04 | 1,813 | 1,848 | 1,813 | 1,818 | -0.95% | 2,000 | 48億9083万 | +1.54% | 34.34 | 2.97 |
| 03/03 | 1,835 | 1,858 | 1,835 | 1,835 | 0% | 2,800 | 49億3792万 | +2.51% | 34.67 | 3 |
| 03/02 | 1,850 | 1,850 | 1,815 | 1,835 | -0.81% | 2,200 | 49億3792万 | +2.63% | 34.67 | 3 |
| 02/27 | 1,800 | 1,855 | 1,800 | 1,850 | +2.78% | 6,000 | 49億7829万 | +3.58% | 34.95 | 3.02 |
| 02/26 | 1,778 | 1,800 | 1,778 | 1,800 | +1.27% | 3,400 | 48億4374万 | +0.95% | 34.01 | 2.94 |
| 02/25 | 1,790 | 1,790 | 1,778 | 1,778 | -0.7% | 1,000 | 47億8319万 | -0.25% | 33.58 | 2.9 |
| 02/24 | 1,778 | 1,790 | 1,778 | 1,790 | +1.42% | 3,200 | 48億1683万 | +0.39% | 33.82 | 2.92 |
| 02/20 | 1,765 | 1,765 | 1,765 | 1,765 | +0.28% | 200 | 47億4955万 | -0.95% | 33.35 | 2.88 |
| 02/19 | 1,780 | 1,780 | 1,760 | 1,760 | -1.4% | 2,000 | 47億3610万 | -1.29% | 33.25 | 2.88 |
| 02/18 | 1,780 | 1,785 | 1,780 | 1,785 | -0.14% | 1,200 | 48億337万 | +0.06% | 33.73 | 2.92 |
| 02/17 | 1,760 | 1,788 | 1,760 | 1,788 | +1.56% | 1,800 | 48億1010万 | +0.25% | 33.77 | 2.92 |
| 02/16 | 1,753 | 1,795 | 1,750 | 1,760 | +0.57% | 3,800 | 47億3610万 | -1.23% | 33.25 | 2.88 |
| 02/13 | 1,775 | 1,775 | 1,750 | 1,750 | -1.27% | 2,200 | 47億919万 | -1.85% | 33.07 | 2.86 |
| 02/12 | 1,770 | 1,773 | 1,750 | 1,773 | +1% | 6,000 | 47億6974万 | -0.59% | 33.49 | 2.9 |
| 02/10 | 1,803 | 1,803 | 1,755 | 1,755 | -1.68% | 1,200 | 47億2264万 | -1.68% | 33.16 | 2.87 |
| 02/09 | 1,780 | 1,785 | 1,778 | 1,785 | +0.28% | 2,400 | 48億337万 | +0.22% | 33.73 | 2.92 |
| 02/06 | 1,783 | 1,785 | 1,780 | 1,780 | 0% | 2,000 | 47億8992万 | +0.28% | 33.63 | 2.91 |
| 02/05 | 1,780 | 1,800 | 1,778 | 1,780 | -0.56% | 1,800 | 47億8992万 | +0.62% | 33.63 | 2.91 |
| 02/04 | 1,790 | 1,813 | 1,778 | 1,790 | -1.38% | 1,800 | 48億1683万 | +1.59% | 33.82 | 2.92 |
| 02/03 | 1,800 | 1,815 | 1,800 | 1,815 | +0.83% | 1,800 | 48億8410万 | +3.54% | 34.29 | 2.97 |
| 02/02 | 1,775 | 1,800 | 1,775 | 1,800 | +0.84% | 2,000 | 48億4374万 | +3.09% | 34.01 | 2.94 |
| 01/30 | 1,785 | 1,785 | 1,785 | 1,785 | -0.83% | 1,400 | 48億337万 | +2.65% | 33.73 | 2.92 |
| 01/29 | 1,783 | 1,800 | 1,783 | 1,800 | +0.28% | 1,200 | 48億4374万 | +3.75% | 34.01 | 2.94 |
| 01/28 | 1,798 | 1,800 | 1,783 | 1,795 | +0.28% | 2,600 | 48億3028万 | +3.7% | 33.92 | 2.93 |
| 01/27 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 1,400 | 48億1683万 | +3.53% | 33.82 | 2.92 |
| 01/26 | 1,793 | 1,800 | 1,793 | 1,800 | +0.42% | 2,800 | 48億4374万 | +4.11% | 34.01 | 2.94 |
| 01/23 | 1,793 | 1,793 | 1,793 | 1,793 | +0.56% | 200 | 48億2356万 | +3.61% | 33.87 | 2.93 |
| 01/22 | 1,785 | 1,785 | 1,773 | 1,783 | -0.14% | 2,000 | 47億9665万 | +2.98% | 33.68 | 2.91 |
| 01/21 | 1,770 | 1,785 | 1,770 | 1,785 | +0.71% | 1,200 | 47億9716万 | +3% | 33.68 | 2.91 |
| 01/20 | 1,795 | 1,795 | 1,765 | 1,773 | -1.25% | 6,600 | 47億6357万 | +2.22% | 33.44 | 2.89 |
| 01/19 | 1,790 | 1,800 | 1,785 | 1,795 | +1.41% | 2,600 | 48億2404万 | +3.34% | 33.87 | 2.93 |
| 01/16 | 1,793 | 1,793 | 1,770 | 1,770 | -1.26% | 2,600 | 47億5685万 | +1.78% | 33.4 | 2.89 |
| 01/15 | 1,770 | 1,798 | 1,770 | 1,793 | +1.27% | 2,000 | 48億1732万 | +2.84% | 33.82 | 2.92 |
| 01/14 | 1,775 | 1,778 | 1,770 | 1,770 | -0.42% | 2,000 | 47億5685万 | +1.43% | 33.4 | 2.89 |
| 01/13 | 1,808 | 1,810 | 1,768 | 1,778 | +0.71% | 5,800 | 47億7700万 | +1.63% | 33.54 | 2.9 |
| 01/09 | 1,808 | 1,808 | 1,765 | 1,765 | -0.42% | 1,400 | 47億4341万 | +0.74% | 33.3 | 2.88 |
| 01/08 | 1,763 | 1,798 | 1,763 | 1,773 | +0.57% | 1,600 | 47億6357万 | +0.94% | 33.44 | 2.89 |
| 01/07 | 1,808 | 1,808 | 1,755 | 1,763 | -2.08% | 8,800 | 47億3669万 | +0.26% | 33.25 | 2.88 |
| 01/06 | 1,688 | 1,808 | 1,688 | 1,800 | +8.76% | 13,000 | 48億3747万 | +2.21% | 33.96 | 2.94 |
| 01/05 | 1,670 | 1,680 | 1,653 | 1,655 | +1.22% | 8,000 | 44億4779万 | -6.02% | 31.23 | 2.7 |
| 2025 | ||||||||||
| 12/30 | 1,628 | 1,655 | 1,623 | 1,635 | -0.3% | 1,600 | 43億9404万 | -7.47% | 32.66 | 2.82 |
| 12/29 | 1,648 | 1,650 | 1,613 | 1,640 | +1.71% | 2,600 | 44億748万 | -7.61% | 32.76 | 2.83 |
| 12/26 | 1,575 | 1,613 | 1,573 | 1,613 | +2.71% | 6,200 | 43億3357万 | -9.61% | 32.21 | 2.78 |
| 12/25 | 1,590 | 1,625 | 1,570 | 1,570 | -2.94% | 11,600 | 42億1935万 | -12.53% | 31.36 | 2.71 |
| 12/24 | 1,635 | 1,640 | 1,615 | 1,618 | -1.22% | 7,200 | 43億4701万 | -10.44% | 32.31 | 2.79 |
| 12/23 | 1,683 | 1,710 | 1,638 | 1,638 | -2.67% | 6,400 | 44億76万 | -9.73% | 32.71 | 2.83 |
| 12/22 | 1,725 | 1,733 | 1,660 | 1,683 | -1.61% | 5,600 | 45億2169万 | -7.55% | 33.61 | 2.91 |
| 12/19 | 1,730 | 1,768 | 1,710 | 1,710 | -0.87% | 7,000 | 45億9560万 | -6.3% | 34.16 | 2.95 |
| 12/18 | 1,800 | 1,800 | 1,725 | 1,725 | -4.56% | 3,600 | 46億3591万 | -5.69% | 34.45 | 2.98 |
| 12/17 | 1,825 | 1,825 | 1,805 | 1,808 | -0.96% | 2,400 | 48億5763万 | -1.23% | 36.1 | 3.12 |
| 12/16 | 1,825 | 1,825 | 1,820 | 1,825 | +0.14% | 1,000 | 49億466万 | -0.16% | 36.45 | 3.15 |
| 12/15 | 1,823 | 1,823 | 1,818 | 1,823 | 0% | 2,800 | 48億9794万 | -0.14% | 36.4 | 3.15 |
| 12/12 | 1,823 | 1,823 | 1,823 | 1,823 | +0.14% | 200 | 48億9794万 | +0.03% | 36.4 | 3.15 |
| 12/11 | 1,825 | 1,825 | 1,820 | 1,820 | -0.82% | 1,200 | 48億9122万 | +0.05% | 36.35 | 3.14 |
| 12/10 | 1,858 | 1,858 | 1,835 | 1,835 | -0.54% | 1,200 | 49億3154万 | +0.99% | 36.65 | 3.17 |
| 12/09 | 1,850 | 1,850 | 1,823 | 1,845 | -1.2% | 1,400 | 49億5841万 | +1.77% | 36.85 | 3.19 |
| 12/08 | 1,843 | 1,868 | 1,830 | 1,868 | +1.36% | 1,600 | 50億1888万 | +3.23% | 37.3 | 3.23 |
| 12/05 | 1,873 | 1,873 | 1,843 | 1,843 | -1.07% | 1,000 | 49億5169万 | +2.08% | 36.8 | 3.18 |
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 | 1,801 2026/5/8 | 3,200 | 48億4643万 | +4.04% 1,731 | |||
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）
- 2026/05/08 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
472円（2020/04/06） - 282%（3.82倍）
1,801円（5/8）
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。
