リビン・テクノロジーズ（4445）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,595
- 始値
- 3,595
- 高値
- 3,630
- 安値
- 3,560
- 終値 -0.28%
- 3,585
- 出来高 -68.29%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +4.09%
3,444 - 株価（25日）
移動平均値 - +0.42%
3,570 - 出来高（5日）
移動平均値 - +10.8%
3,520
2025/11/17～2026/04/17
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 | ||||||||||
| 04/17 | 3,595 | 3,630 | 3,560 | 3,585 | -0.28% | 3,900 | 48億2356万 | +0.42% | 33.87 | 2.93 |
| 04/16 | 3,530 | 3,600 | 3,470 | 3,595 | +7.47% | 12,300 | 48億3701万 | +0.56% | 33.96 | 2.94 |
| 04/15 | 3,360 | 3,360 | 3,345 | 3,345 | +0.15% | 300 | 45億64万 | -6.54% | 31.6 | 2.73 |
| 04/14 | 3,355 | 3,360 | 3,340 | 3,340 | -0.45% | 500 | 44億9391万 | -7.07% | 31.55 | 2.73 |
| 04/13 | 3,340 | 3,355 | 3,330 | 3,355 | +0.45% | 600 | 45億1409万 | -7.04% | 31.7 | 2.74 |
| 04/10 | 3,400 | 3,400 | 3,340 | 3,340 | +0.3% | 600 | 44億9391万 | -7.81% | 31.55 | 2.73 |
| 04/09 | 3,350 | 3,350 | 3,305 | 3,330 | -0.45% | 1,500 | 44億8046万 | -8.47% | 31.46 | 2.72 |
| 04/08 | 3,335 | 3,345 | 3,330 | 3,345 | +0.3% | 2,000 | 45億64万 | -8.36% | 31.6 | 2.73 |
| 04/07 | 3,305 | 3,400 | 3,305 | 3,335 | +1.06% | 1,900 | 44億8718万 | -8.95% | 31.51 | 2.72 |
| 04/06 | 3,300 | 3,315 | 3,300 | 3,300 | -0.45% | 900 | 44億4009万 | -10.23% | 31.18 | 2.7 |
| 04/03 | 3,325 | 3,345 | 3,315 | 3,315 | -0.45% | 1,100 | 44億6027万 | -10.21% | 31.32 | 2.71 |
| 04/02 | 3,395 | 3,395 | 3,315 | 3,330 | -1.77% | 1,300 | 44億8046万 | -10.1% | 31.46 | 2.72 |
| 04/01 | 3,440 | 3,440 | 3,390 | 3,390 | -1.74% | 1,900 | 45億6119万 | -8.7% | 32.03 | 2.77 |
| 03/31 | 3,280 | 3,450 | 3,240 | 3,450 | +1.17% | 3,800 | 46億4191万 | -7.26% | 32.59 | 2.82 |
| 03/30 | 3,515 | 3,535 | 3,375 | 3,410 | -13.34% | 7,100 | 45億8810万 | -8.43% | 32.22 | 2.79 |
| 03/27 | 3,960 | 3,965 | 3,935 | 3,935 | -0.63% | 3,300 | 52億9447万 | +5.55% | 37.17 | 3.21 |
| 03/26 | 3,915 | 3,980 | 3,915 | 3,960 | +1.28% | 2,200 | 53億2811万 | +6.65% | 37.41 | 3.23 |
| 03/25 | 3,900 | 3,980 | 3,900 | 3,910 | +0.26% | 1,400 | 52億6084万 | +5.73% | 36.94 | 3.19 |
| 03/24 | 3,930 | 3,975 | 3,900 | 3,900 | -0.76% | 1,600 | 52億4738万 | +5.92% | 36.84 | 3.19 |
| 03/23 | 3,900 | 3,930 | 3,845 | 3,930 | +2.34% | 2,900 | 52億8775万 | +7.2% | 37.13 | 3.21 |
| 03/19 | 3,885 | 3,885 | 3,840 | 3,840 | +0.66% | 1,600 | 51億6665万 | +5.18% | 36.28 | 3.14 |
| 03/18 | 3,755 | 3,815 | 3,740 | 3,815 | +1.6% | 2,600 | 51億3302万 | +4.87% | 36.04 | 3.12 |
| 03/17 | 3,780 | 3,780 | 3,755 | 3,755 | +1.08% | 200 | 50億5229万 | +3.5% | 35.47 | 3.07 |
| 03/16 | 3,730 | 3,780 | 3,715 | 3,715 | -0.27% | 1,800 | 49億9847万 | +2.62% | 35.1 | 3.03 |
| 03/13 | 3,725 | 3,725 | 3,725 | 3,725 | +0.54% | 200 | 50億1192万 | +3.07% | 35.19 | 3.04 |
| 03/12 | 3,705 | 3,705 | 3,705 | 3,705 | +0.41% | 100 | 49億8501万 | +2.69% | 35 | 3.03 |
| 03/11 | 3,730 | 3,730 | 3,690 | 3,690 | -1.07% | 700 | 49億6483万 | +2.36% | 34.86 | 3.01 |
| 03/10 | 3,755 | 3,755 | 3,685 | 3,730 | +0.4% | 900 | 50億1865万 | +3.55% | 35.24 | 3.05 |
| 03/09 | 3,625 | 3,720 | 3,625 | 3,715 | 0% | 1,500 | 49億9847万 | +3.34% | 35.1 | 3.03 |
| 03/06 | 3,705 | 3,720 | 3,705 | 3,715 | +0.41% | 1,100 | 49億9847万 | +3.45% | 35.1 | 3.03 |
| 03/05 | 3,705 | 3,705 | 3,655 | 3,700 | +1.79% | 800 | 49億7829万 | +3.18% | 34.95 | 3.02 |
| 03/04 | 3,625 | 3,695 | 3,625 | 3,635 | -0.95% | 1,000 | 48億9083万 | +1.51% | 34.34 | 2.97 |
| 03/03 | 3,670 | 3,715 | 3,670 | 3,670 | 0% | 1,400 | 49億3792万 | +2.54% | 34.67 | 3 |
| 03/02 | 3,700 | 3,700 | 3,630 | 3,670 | -0.81% | 1,100 | 49億3792万 | +2.63% | 34.67 | 3 |
| 02/27 | 3,600 | 3,710 | 3,600 | 3,700 | +2.78% | 3,000 | 49億7829万 | +3.58% | 34.95 | 3.02 |
| 02/26 | 3,555 | 3,600 | 3,555 | 3,600 | +1.27% | 1,700 | 48億4374万 | +0.93% | 34.01 | 2.94 |
| 02/25 | 3,580 | 3,580 | 3,555 | 3,555 | -0.7% | 500 | 47億8319万 | -0.25% | 33.58 | 2.9 |
| 02/24 | 3,555 | 3,580 | 3,555 | 3,580 | +1.42% | 1,600 | 48億1683万 | +0.39% | 33.82 | 2.92 |
| 02/20 | 3,530 | 3,530 | 3,530 | 3,530 | +0.28% | 100 | 47億4955万 | -0.95% | 33.35 | 2.88 |
| 02/19 | 3,560 | 3,560 | 3,520 | 3,520 | -1.4% | 1,000 | 47億3610万 | -1.29% | 33.25 | 2.88 |
| 02/18 | 3,560 | 3,570 | 3,560 | 3,570 | -0.14% | 600 | 48億337万 | +0.08% | 33.73 | 2.92 |
| 02/17 | 3,520 | 3,575 | 3,520 | 3,575 | +1.56% | 900 | 48億1010万 | +0.22% | 33.77 | 2.92 |
| 02/16 | 3,505 | 3,590 | 3,500 | 3,520 | +0.57% | 1,900 | 47億3610万 | -1.26% | 33.25 | 2.88 |
| 02/13 | 3,550 | 3,550 | 3,500 | 3,500 | -1.27% | 1,100 | 47億919万 | -1.85% | 33.07 | 2.86 |
| 02/12 | 3,540 | 3,545 | 3,500 | 3,545 | +1% | 3,000 | 47億6974万 | -0.62% | 33.49 | 2.9 |
| 02/10 | 3,605 | 3,605 | 3,510 | 3,510 | -1.68% | 600 | 47億2264万 | -1.65% | 33.16 | 2.87 |
| 02/09 | 3,560 | 3,570 | 3,555 | 3,570 | +0.28% | 1,200 | 48億337万 | +0.25% | 33.73 | 2.92 |
| 02/06 | 3,565 | 3,570 | 3,560 | 3,560 | 0% | 1,000 | 47億8992万 | +0.31% | 33.63 | 2.91 |
| 02/05 | 3,560 | 3,600 | 3,555 | 3,560 | -0.56% | 900 | 47億8992万 | +0.62% | 33.63 | 2.91 |
| 02/04 | 3,580 | 3,625 | 3,555 | 3,580 | -1.38% | 900 | 48億1683万 | +1.59% | 33.82 | 2.92 |
| 02/03 | 3,600 | 3,630 | 3,600 | 3,630 | +0.83% | 900 | 48億8410万 | +3.51% | 34.29 | 2.97 |
| 02/02 | 3,550 | 3,600 | 3,550 | 3,600 | +0.84% | 1,000 | 48億4374万 | +3.12% | 34.01 | 2.94 |
| 01/30 | 3,570 | 3,570 | 3,570 | 3,570 | -0.83% | 700 | 48億337万 | +2.65% | 33.73 | 2.92 |
| 01/29 | 3,565 | 3,600 | 3,565 | 3,600 | +0.28% | 600 | 48億4374万 | +3.75% | 34.01 | 2.94 |
| 01/28 | 3,595 | 3,600 | 3,565 | 3,590 | +0.28% | 1,300 | 48億3028万 | +3.67% | 33.92 | 2.93 |
| 01/27 | 3,600 | 3,600 | 3,580 | 3,580 | -0.56% | 700 | 48億1683万 | +3.56% | 33.82 | 2.92 |
| 01/26 | 3,585 | 3,600 | 3,585 | 3,600 | +0.42% | 1,400 | 48億4374万 | +4.11% | 34.01 | 2.94 |
| 01/23 | 3,585 | 3,585 | 3,585 | 3,585 | +0.56% | 100 | 48億2356万 | +3.61% | 33.87 | 2.93 |
| 01/22 | 3,570 | 3,570 | 3,545 | 3,565 | -0.14% | 1,000 | 47億9665万 | +2.95% | 33.68 | 2.91 |
| 01/21 | 3,540 | 3,570 | 3,540 | 3,570 | +0.71% | 600 | 47億9716万 | +3% | 33.73 | 2.92 |
| 01/20 | 3,590 | 3,590 | 3,530 | 3,545 | -1.25% | 3,300 | 47億6357万 | +2.19% | 33.49 | 2.9 |
| 01/19 | 3,580 | 3,600 | 3,570 | 3,590 | +1.41% | 1,300 | 48億2404万 | +3.34% | 33.92 | 2.93 |
| 01/16 | 3,585 | 3,585 | 3,540 | 3,540 | -1.26% | 1,300 | 47億5685万 | +1.78% | 33.44 | 2.89 |
| 01/15 | 3,540 | 3,595 | 3,540 | 3,585 | +1.27% | 1,000 | 48億1732万 | +2.84% | 33.87 | 2.93 |
| 01/14 | 3,550 | 3,555 | 3,540 | 3,540 | -0.42% | 1,000 | 47億5685万 | +1.43% | 33.44 | 2.89 |
| 01/13 | 3,615 | 3,620 | 3,535 | 3,555 | +0.71% | 2,900 | 47億7700万 | +1.66% | 33.58 | 2.9 |
| 01/09 | 3,615 | 3,615 | 3,530 | 3,530 | -0.42% | 700 | 47億4341万 | +0.77% | 33.35 | 2.88 |
| 01/08 | 3,525 | 3,595 | 3,525 | 3,545 | +0.57% | 800 | 47億6357万 | +0.97% | 33.49 | 2.9 |
| 01/07 | 3,615 | 3,615 | 3,510 | 3,525 | -2.08% | 4,400 | 47億3669万 | +0.26% | 33.3 | 2.88 |
| 01/06 | 3,375 | 3,615 | 3,375 | 3,600 | +8.76% | 6,500 | 48億3747万 | +2.21% | 34.01 | 2.94 |
| 01/05 | 3,340 | 3,360 | 3,305 | 3,310 | +1.22% | 4,000 | 44億4779万 | -6.05% | 31.27 | 2.7 |
| 2025 | ||||||||||
| 12/30 | 3,255 | 3,310 | 3,245 | 3,270 | -0.3% | 800 | 43億9404万 | -7.47% | 30.89 | 2.82 |
| 12/29 | 3,295 | 3,300 | 3,225 | 3,280 | +1.71% | 1,300 | 44億748万 | -7.58% | 30.99 | 2.83 |
| 12/26 | 3,150 | 3,225 | 3,145 | 3,225 | +2.71% | 3,100 | 43億3357万 | -9.59% | 30.47 | 2.78 |
| 12/25 | 3,180 | 3,250 | 3,140 | 3,140 | -2.94% | 5,800 | 42億1935万 | -12.53% | 29.66 | 2.71 |
| 12/24 | 3,270 | 3,280 | 3,230 | 3,235 | -1.22% | 3,600 | 43億4701万 | -10.41% | 30.56 | 2.79 |
| 12/23 | 3,365 | 3,420 | 3,275 | 3,275 | -2.67% | 3,200 | 44億76万 | -9.7% | 30.94 | 2.83 |
| 12/22 | 3,450 | 3,465 | 3,320 | 3,365 | -1.61% | 2,800 | 45億2169万 | -7.58% | 31.79 | 2.91 |
| 12/19 | 3,460 | 3,535 | 3,420 | 3,420 | -0.87% | 3,500 | 45億9560万 | -6.33% | 32.31 | 2.95 |
| 12/18 | 3,600 | 3,600 | 3,450 | 3,450 | -4.56% | 1,800 | 46億3591万 | -5.66% | 32.59 | 2.98 |
| 12/17 | 3,650 | 3,650 | 3,610 | 3,615 | -0.96% | 1,200 | 48億5763万 | -1.23% | 34.15 | 3.12 |
| 12/16 | 3,650 | 3,650 | 3,640 | 3,650 | +0.14% | 500 | 49億466万 | -0.16% | 34.48 | 3.15 |
| 12/15 | 3,645 | 3,645 | 3,635 | 3,645 | 0% | 1,400 | 48億9794万 | -0.16% | 34.44 | 3.15 |
| 12/12 | 3,645 | 3,645 | 3,645 | 3,645 | +0.14% | 100 | 48億9794万 | +0.03% | 34.44 | 3.15 |
| 12/11 | 3,650 | 3,650 | 3,640 | 3,640 | -0.82% | 600 | 48億9122万 | +0.03% | 34.39 | 3.14 |
| 12/10 | 3,715 | 3,715 | 3,670 | 3,670 | -0.54% | 600 | 49億3154万 | +0.99% | 34.67 | 3.17 |
| 12/09 | 3,700 | 3,700 | 3,645 | 3,690 | -1.2% | 700 | 49億5841万 | +1.77% | 34.86 | 3.19 |
| 12/08 | 3,685 | 3,735 | 3,660 | 3,735 | +1.36% | 800 | 50億1888万 | +3.23% | 35.29 | 3.23 |
| 12/05 | 3,745 | 3,745 | 3,685 | 3,685 | -1.07% | 500 | 49億5169万 | +2.05% | 34.81 | 3.18 |
| 12/03 | 3,710 | 3,750 | 3,705 | 3,725 | +0.4% | 600 | 50億544万 | +3.44% | 35.19 | 3.22 |
| 12/02 | 3,735 | 3,735 | 3,710 | 3,710 | -0.4% | 500 | 49億8529万 | +3.31% | 35.05 | 3.2 |
| 12/01 | 3,680 | 3,725 | 3,680 | 3,725 | +1.22% | 1,100 | 50億544万 | +3.96% | 35.19 | 3.22 |
| 11/27 | 3,680 | 3,680 | 3,680 | 3,680 | +0.14% | 200 | 49億4497万 | +3.05% | 34.77 | 3.18 |
| 11/26 | 3,600 | 3,675 | 3,600 | 3,675 | +1.8% | 600 | 49億3825万 | +3.2% | 34.72 | 3.17 |
| 11/25 | 3,600 | 3,610 | 3,600 | 3,610 | +0.28% | 200 | 48億5091万 | +1.58% | 34.1 | 3.12 |
| 11/21 | 3,640 | 3,640 | 3,600 | 3,600 | -1.1% | 800 | 48億3747万 | +1.44% | 34.01 | 3.11 |
| 11/20 | 3,725 | 3,725 | 3,640 | 3,640 | -2.28% | 1,100 | 48億9122万 | +2.62% | 34.39 | 3.14 |
| 11/19 | 3,785 | 3,785 | 3,715 | 3,725 | -1.72% | 800 | 50億544万 | +5.08% | 35.19 | 3.22 |
| 11/18 | 3,750 | 3,790 | 3,735 | 3,790 | +2.99% | 2,200 | 50億9278万 | +7.15% | 35.81 | 3.27 |
| 11/17 | 3,700 | 3,800 | 3,680 | 3,680 | +1.38% | 3,000 | 49億4497万 | +4.28% | 34.77 | 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 | 9,150 6/28 | 4,230 9/17 | 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 | 5,120 10/1 | 944 4/6 | 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 | 5,110 10/13 | 2,180 12/22 | 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 | 6,950 11/18 | 2,054 6/17 | 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 | 2,688 10/17 | 1,900 5/16 | 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 | 2,400 11/22 11/20 | 1,734 9/9 8/7 | 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 | 4,050 9/9 | 1,347 11/28 | 449,900 12/5 | 54億4216万 | 18億981万 | +58.19% 12/5 | -20.36% 4/7 |
| 最新 | 3,585 2026/4/17 | 3,900 | 48億2356万 | +0.42% 3,570 | |||
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）
- 2026/04/17 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
944円（2020/04/06） - 280%（3.8倍）
3,585円（4/17）
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。
