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
08/28	888	895	885	888	0%	17,700	59億298万	-6.62%	10.13	1.54
08/27	882	889	871	888	+1.14%	8,700	59億298万	-7.02%	10.13	1.54
08/26	882	882	867	878	+0.11%	6,700	58億3650万	-8.45%	10.01	1.52
08/25	890	890	874	877	-1.02%	15,200	58億2985万	-8.93%	10	1.52
08/24	894	901	882	886	0%	70,200	58億8968万	-8.28%	10.1	1.54
08/21	867	886	858	886	+2.31%	41,800	58億8968万	-8.66%	10.1	1.54
08/20	842	866	842	866	+2.49%	36,600	57億5673万	-11%	9.87	1.5
08/19	863	863	841	845	-2.76%	62,900	56億1713万	-13.42%	9.63	1.47
08/18	888	888	860	869	-2.25%	70,700	57億7667万	-11.42%	9.91	1.51
08/17	890	893	882	889	-0.11%	74,400	59億962万	-9.75%	10.14	1.54
08/14	875	900	870	890	-14.42%	319,500	59億1627万	-9.83%	10.15	1.55
08/13	1,053	1,053	1,025	1,040	-1.33%	36,400	69億1340万	+5.05%	11.86	1.81
08/12	1,034	1,054	1,029	1,054	+1.93%	25,100	70億646万	+6.79%	12.02	1.83
08/10	994	1,034	993	1,034	+3.82%	35,300	68億7351万	+5.08%	11.79	1.8
08/07	1,002	1,002	990	996	0%	3,900	66億2091万	+1.43%	11.36	1.73
08/06	980	1,009	980	996	+0.2%	11,500	66億2091万	+1.53%	11.36	1.73
08/05	993	1,004	993	994	-0.4%	7,800	66億761万	+1.53%	11.33	1.73
08/04	998	1,008	998	998	0%	3,200	66億3420万	+2.15%	11.38	1.73
08/03	1,022	1,022	994	998	-1.96%	10,200	66億3420万	+2.36%	11.38	1.73
07/31	999	1,020	986	1,018	+1.9%	14,200	67億6715万	+4.62%	11.61	1.77
07/30	998	1,007	986	999	+0.1%	8,200	66億4085万	+2.88%	11.39	1.73
07/29	1,007	1,013	986	998	0%	7,500	66億3420万	+3.1%	11.38	1.73
07/28	1,000	1,010	991	998	-0.5%	8,600	66億3420万	+3.53%	11.38	1.73
07/27	989	1,009	989	1,003	+2.35%	5,400	66億6744万	+4.26%	11.44	1.74
07/24	1,001	1,004	979	980	-1.8%	14,300	65億1455万	+2.3%	11.17	1.7
07/23	986	1,020	986	998	+1.84%	19,100	66億3420万	+4.39%	11.38	1.73
07/22	985	990	975	980	0%	4,400	65億1455万	+2.83%	11.17	1.7
07/21	968	985	960	980	+2.83%	8,300	65億1455万	+3.27%	11.17	1.7
07/17	979	980	943	953	-2.46%	20,300	63億3506万	+0.74%	10.87	1.66
07/16	957	983	957	977	+1.03%	4,300	64億9460万	+3.61%	11.14	1.7
07/15	966	986	959	967	+0.94%	3,200	64億2813万	+3.09%	11.03	1.68
07/14	955	985	955	958	-0.21%	7,600	63億6830万	+2.46%	10.92	1.66
07/13	977	985	958	960	-0.21%	7,400	63億8160万	+3%	10.95	1.67
07/10	955	977	955	962	+1.91%	4,000	63億9489万	+3.55%	10.97	1.67
07/09	953	961	941	944	-1.77%	9,600	62億7524万	+1.72%	10.76	1.64
07/08	974	981	961	961	-1.33%	9,400	63億8824万	+3.78%	10.96	1.67
07/07	989	1,000	974	974	0%	12,900	64億7466万	+5.3%	11.11	1.69
07/06	985	1,003	974	974	-0.61%	8,100	64億7466万	+5.07%	11.11	1.69
07/03	975	995	961	980	+1.34%	6,400	65億1455万	+5.6%	11.17	1.7
07/02	960	976	946	967	+2.33%	8,800	64億2813万	+4.09%	11.03	1.68
07/01	964	964	945	945	-0.74%	3,200	62億8188万	+1.5%	10.78	1.64
06/30	961	961	943	952	-0.31%	4,300	63億2842万	+1.93%	10.85	1.65
06/29	948	968	945	955	+1.17%	15,500	63億4836万	+2.03%	10.89	1.66
06/26	927	947	926	944	-1.36%	13,700	62億7524万	+0.64%	10.76	1.64
06/25	924	971	921	957	+3.68%	33,100	63億6165万	+1.7%	10.91	1.66
06/24	923	932	922	923	+0.33%	3,200	61億3564万	-2.12%	10.52	1.6
06/23	929	940	908	920	-1.08%	20,200	61億1570万	-2.75%	10.49	1.6
06/22	921	959	919	930	+2.65%	51,500	61億8217万	-2.11%	10.6	1.62
06/19	924	924	901	906	-1.95%	15,300	60億2263万	-4.83%	10.33	1.57
06/18	917	924	904	924	-0.86%	12,000	61億4229万	-3.35%	10.54	1.6
06/17	880	940	880	932	+5.43%	33,200	61億9547万	-2.92%	10.63	1.62
06/16	897	906	882	884	-1.56%	10,700	58億7639万	-8.39%	10.08	1.54
06/15	885	918	885	898	+3.22%	38,500	59億6945万	-7.71%	10.24	1.56
06/12	870	890	862	870	+0.58%	34,800	57億8332万	-11.22%	9.92	1.51
06/11	880	882	864	865	-2.37%	41,300	57億5008万	-12.45%	9.86	1.5
06/10	891	898	878	886	-0.56%	18,400	58億8968万	-11.04%	10.1	1.54
06/09	886	906	886	891	+0.56%	23,900	59億2292万	-11.17%	10.16	1.55
06/08	912	912	885	886	-4.42%	33,600	58億8968万	-12.28%	10.1	1.54
06/05	904	947	904	927	+2.43%	23,100	61億6223万	-8.94%	10.57	1.61
06/04	913	937	900	905	-3.52%	50,200	60億1598万	-11.53%	10.32	1.57
06/03	990	993	930	938	-7.13%	77,400	62億3535万	-9.02%	10.7	1.63
06/02	1,006	1,016	989	1,010	+1.1%	34,900	67億1397万	-2.7%	11.52	1.75
06/01	1,004	1,014	990	999	-1.77%	34,300	66億4085万	-4.31%	11.39	1.73
05/29	1,011	1,032	1,010	1,017	+0.59%	7,900	67億6050万	-3.24%	11.6	1.77
05/28	1,007	1,030	994	1,011	-0.2%	11,200	67億2062万	-4.35%	11.53	1.76
05/27	1,010	1,016	1,000	1,013	+0.3%	8,400	67億3391万	-4.7%	11.55	1.76
05/26	1,010	1,019	1,007	1,010	-0.1%	8,000	67億1397万	-5.52%	11.52	1.75
05/25	1,022	1,039	1,001	1,011	-0.88%	27,200	67億2062万	-5.95%	11.53	1.76
05/22	1,007	1,048	1,007	1,020	+1.39%	4,300	67億8045万	-5.47%	11.63	1.77
05/21	1,017	1,024	1,005	1,006	+0.5%	11,100	66億8738万	-7.11%	11.47	1.75
05/20	996	1,012	985	1,001	-0.6%	33,000	66億5414万	-8%	11.41	1.74
05/19	1,000	1,019	1,000	1,007	+2.23%	7,500	66億9403万	-8.04%	11.48	1.75
05/18	1,000	1,010	980	985	-1.6%	63,700	65億4778万	-10.62%	11.23	1.71
05/15	1,023	1,059	1,001	1,001	-2.63%	16,700	66億5414万	-9.74%	11.41	1.74
05/14	1,050	1,078	1,025	1,028	-2.74%	33,300	68億3363万	-7.8%	11.72	1.79
05/13	1,072	1,074	1,057	1,057	-2.22%	5,000	70億2640万	-5.71%	12.05	1.84
05/12	1,066	1,081	1,058	1,081	+1.12%	6,800	71億8594万	-4.08%	12.33	1.88
05/11	1,066	1,095	1,041	1,069	+0.28%	6,900	71億617万	-5.57%	12.19	1.86
05/08	1,099	1,099	1,025	1,066	-1.02%	11,000	70億8623万	-6.24%	12.15	1.85
05/07	1,028	1,081	1,015	1,077	+1.8%	21,100	71億5935万	-5.77%	12.28	1.87
05/01	1,090	1,090	1,051	1,058	-0.19%	4,300	70億3305万	-7.84%	12.06	1.84
04/30	1,065	1,079	1,055	1,060	-1.94%	13,600	70億4635万	-8.15%	12.09	1.84
04/28	1,058	1,085	1,051	1,081	+1.22%	14,700	71億8594万	-6.81%	12.33	1.88
04/27	1,083	1,091	1,048	1,068	-2.55%	14,500	70億9953万	-8.33%	12.18	1.85
04/24	1,125	1,125	1,092	1,096	-2.49%	22,300	72億8566万	-6.08%	12.5	1.9
04/23	1,156	1,164	1,124	1,124	-3.1%	12,200	74億7179万	-3.93%	12.82	1.95
04/22	1,173	1,173	1,145	1,160	+0.26%	15,200	77億1110万	-1.19%	13.23	2.01
04/21	1,180	1,180	1,157	1,157	-1.36%	6,600	76億9115万	-1.53%	13.19	2.01
04/20	1,162	1,205	1,162	1,173	-0.17%	9,200	77億9751万	-0.26%	13.37	2.04
04/17	1,157	1,187	1,157	1,175	+1.82%	15,800	78億1081万	-0.09%	13.4	2.04
04/16	1,133	1,170	1,133	1,154	0%	14,700	76億7121万	-1.95%	13.16	2
04/15	1,148	1,160	1,148	1,154	+2.4%	12,400	76億7121万	-2.12%	13.16	2
04/14	1,124	1,163	1,124	1,127	+0.81%	17,200	74億9173万	-4.57%	12.85	1.96
04/13	1,130	1,159	1,117	1,118	-1.24%	15,900	74億3190万	-5.41%	12.75	1.94
04/10	1,197	1,197	1,132	1,132	-3.58%	10,100	75億2497万	-4.39%	12.91	1.97
04/09	1,174	1,191	1,174	1,174	+0.43%	5,200	78億416万	-0.84%	13.39	2.04
04/08	1,171	1,200	1,166	1,169	+0.95%	11,300	77億7092万	-0.76%	13.33	2.03
04/07	1,168	1,188	1,158	1,158	-0.86%	5,800	76億9780万	-1.53%	13.2	2.01
04/06	1,165	1,190	1,165	1,168	+0.26%	4,100	77億6428万	-0.6%	13.32	2.03
04/03	1,190	1,215	1,156	1,165	-3.24%	10,100	77億4433万	-0.94%	13.28	2.02
04/02	1,216	1,238	1,183	1,204	-0.99%	17,000	80億359万	+2.56%	13.73	2.09
04/01	1,200	1,217	1,199	1,216	+1.33%	6,300	80億8336万	+4.02%	13.87	2.11
03/31	1,200	1,230	1,198	1,200	+0.08%	13,900	79億7700万	+3.18%	13.68	2.12
03/30	1,165	1,211	1,165	1,199	-1.15%	13,200	79億7035万	+3.45%	13.67	2.12
03/27	1,208	1,228	1,197	1,213	+0.25%	14,200	80億6341万	+5.02%	13.83	2.14
03/26	1,227	1,228	1,190	1,210	+0.25%	21,600	80億4347万	+5.31%	13.8	2.14
03/25	1,221	1,238	1,200	1,207	+0.75%	37,200	80億2353万	+5.69%	13.76	2.13
03/24	1,156	1,203	1,156	1,198	+5.92%	16,800	79億6370万	+5.64%	13.66	2.12
03/23	1,160	1,163	1,117	1,131	-3.66%	21,500	75億1832万	+0.35%	12.9	2
03/19	1,202	1,220	1,163	1,174	-3.93%	9,400	78億416万	+4.26%	13.39	2.08
03/18	1,180	1,227	1,180	1,222	+4%	15,300	81億2324万	+8.91%	13.93	2.16
03/17	1,207	1,209	1,169	1,175	-1.18%	15,300	78億1081万	+5.48%	13.4	2.08
03/16	1,172	1,217	1,172	1,189	+1.62%	19,800	79億387万	+7.41%	13.56	2.1
03/13	1,167	1,190	1,162	1,170	-2.17%	17,100	77億7757万	+6.46%	13.34	2.07
03/12	1,192	1,196	1,161	1,196	-0.08%	16,500	79億5041万	+9.52%	13.64	2.11
03/11	1,222	1,222	1,188	1,197	-2.05%	23,200	79億5705万	+10.22%	13.65	2.12
03/10	1,170	1,231	1,170	1,222	+5.98%	57,900	81億2324万	+13.25%	13.93	2.16
03/09	1,107	1,159	1,105	1,153	-1.2%	42,900	76億6456万	+7.46%	13.15	2.04
03/06	1,099	1,180	1,099	1,167	+4.85%	44,000	77億5763万	+9.17%	13.31	2.06
03/05	1,088	1,126	1,085	1,113	+7.64%	25,700	73億9866万	+4.41%	12.69	1.97
03/04	1,076	1,097	1,030	1,034	-7.01%	61,800	68億7351万	-3%	11.79	1.83
03/03	1,141	1,151	1,108	1,112	-2.8%	45,900	73億9202万	+3.93%	12.68	1.97
03/02	1,152	1,166	1,144	1,144	-2.89%	34,700	76億474万	+6.72%	13.04	2.02
02/27	1,144	1,186	1,130	1,178	+4.53%	49,700	78億3075万	+9.68%	13.43	2.08
02/26	1,089	1,132	1,078	1,127	+4.74%	49,100	74億9173万	+4.84%	12.85	1.99
02/25	1,070	1,090	1,070	1,076	+0.94%	22,700	71億5271万	-0.19%	12.27	1.9
02/24	1,120	1,120	1,066	1,066	-3.09%	58,500	70億8623万	-1.66%	12.15	1.88
02/20	1,133	1,135	1,085	1,100	-0.27%	62,800	73億1225万	+0.92%	12.54	1.94
02/19	1,115	1,128	1,088	1,103	+4.55%	76,000	73億3219万	+0.82%	12.58	1.95
02/18	1,030	1,055	1,013	1,055	+1.83%	41,200	70億1311万	-3.83%	12.03	1.87
02/17	1,010	1,045	993	1,036	+1.37%	42,400	68億8681万	-6.16%	11.81	1.83
02/16	1,027	1,036	990	1,022	+2%	90,100	67億9374万	-8.01%	11.65	1.81
02/13	1,100	1,150	989	1,002	-10.13%	214,700	66億6079万	-10.54%	11.43	1.77
02/12	1,077	1,122	1,069	1,115	+3.43%	47,000	74億1196万	-1.24%	12.71	1.97
02/10	1,022	1,080	1,022	1,078	+6.1%	47,500	71億6600万	-4.85%	12.29	1.91
02/09	1,020	1,024	1,002	1,016	+1.4%	23,200	67億5386万	-10.72%	11.58	1.8
02/06	994	1,010	987	1,002	+0.4%	38,000	66億6079万	-12.79%	11.43	1.77
02/05	986	1,012	986	998	+0.3%	64,000	66億3420万	-13.97%	11.38	1.76
02/04	1,038	1,060	993	995	-4.14%	111,800	66億1426万	-15.03%	11.35	1.76
02/03	1,040	1,064	1,035	1,038	+1.37%	43,300	69億10万	-12.26%	11.84	1.84
02/02	1,055	1,069	1,023	1,024	-3.85%	44,900	68億704万	-	11.68	1.81
01/30	1,077	1,084	1,051	1,065	+0.85%	49,400	70億7958万	-	12.14	1.88
01/29	1,080	1,095	1,043	1,056	-2.49%	73,200	70億1976万	-	12.04	1.87
01/28	1,111	1,120	1,080	1,083	-3.65%	71,100	69億3120万	-	12.35	1.84
01/27	1,138	1,141	1,120	1,124	-1.23%	46,000	71億9360万	-	12.82	1.91
01/26	1,168	1,170	1,135	1,138	-2.57%	30,900	72億8320万	-	12.98	1.94
01/23	1,195	1,199	1,168	1,168	-2.26%	45,300	74億7520万	-	13.32	1.99
01/22	1,195	1,220	1,194	1,195	+0.25%	28,600	76億4800万	-	13.63	2.03
01/21	1,194	1,205	1,186	1,192	-1.32%	33,100	76億2880万	-	13.59	2.03
01/20	1,220	1,220	1,196	1,208	-1.31%	13,500	77億3120万	-	13.77	2.06
01/19	1,195	1,225	1,189	1,224	+1.16%	45,600	78億3360万	-	13.96	2.08
01/16	1,205	1,211	1,195	1,210	+0.41%	27,900	77億4400万	-	13.8	2.06
01/15	1,174	1,211	1,170	1,205	+2.12%	60,900	77億1200万	-	13.74	2.05
01/14	1,215	1,222	1,170	1,180	-3.83%	90,600	75億5200万	-	13.45	2.01
01/13	1,231	1,239	1,206	1,227	+0.57%	43,300	78億5280万	-	13.99	2.09
01/09	1,220	1,252	1,215	1,220	-1.69%	25,500	78億800万	-	13.91	2.08
01/08	1,216	1,260	1,188	1,241	+0.73%	117,000	79億4240万	-	14.15	2.11
01/07	1,196	1,232	1,165	1,232	+2.67%	107,400	78億8480万	-	14.05	2.1
01/06	1,190	1,220	1,188	1,200	-0.83%	71,600	76億8000万	-	13.68	2.04
01/05	1,290	1,290	1,194	1,210	-6.92%	247,500	77億4400万	-	13.8	2.06
2025
12/30	1,231	1,313	1,194	1,300	+2.69%	324,400	83億2000万	-	16.28	2.5
12/29	1,200	1,289	1,186	1,266	-1.4%	517,800	81億240万	-	15.86	2.44
12/26	1,301	1,460	1,280	1,284	+0.31%	3,928,200	82億1760万	-	16.08	2.47
12/25	1,400	1,440	1,222	1,280	0%	5,745,900	81億9200万	-	16.03	2.46

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
2025年 12月期	1,460 12/26	1,186 12/29	5,745,900 12/25	93億4400万	75億9040万	83億2000万 12/30
最新	888 2026/8/28		17,700	59億298万

リブ・コンサルティング（480A）の時価総額の推移

2025/12/25～2026/08/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート