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
09/18	953	953	942	950	-0.31%	4,400	-	+3.71%	-	-
09/17	942	953	931	953	+0.95%	9,700	-	+4.38%	-	-
09/16	939	969	931	944	+1.4%	17,200	-	+2.94%	-	-
09/15	941	955	930	931	-0.11%	10,700	-	+1.09%	-	-
09/14	910	942	910	932	+1.64%	11,100	-	+0.76%	-	-
09/11	946	946	908	917	-3.47%	18,800	-	-1.19%	-	-
09/10	937	950	933	950	+3.04%	9,700	-	+2.04%	-	-
09/09	912	941	911	922	+0.22%	19,300	-	-1.18%	-	-
09/08	957	963	918	920	-4.66%	29,900	-	-1.71%	-	-
09/07	965	972	958	965	+0.31%	16,700	-	+2.77%	-	-
09/04	959	963	926	962	+0.52%	22,300	-	+2.23%	-	-
09/03	936	964	936	957	+2.24%	16,600	-	+1.48%	-	-
09/02	950	955	936	936	-2.5%	27,400	-	-0.85%	-	-
09/01	929	960	924	960	+3.9%	44,500	-	+1.37%	-	-
08/31	891	924	888	924	+4.05%	89,400	-	-2.53%	-	-
08/28	888	895	885	888	0%	17,700	-	-6.62%	-	-
08/27	882	889	871	888	+1.14%	8,700	-	-7.02%	-	-
08/26	882	882	867	878	+0.11%	6,700	-	-8.45%	-	-
08/25	890	890	874	877	-1.02%	15,200	-	-8.93%	-	-
08/24	894	901	882	886	0%	70,200	-	-8.28%	-	-
08/21	867	886	858	886	+2.31%	41,800	-	-8.66%	-	-
08/20	842	866	842	866	+2.49%	36,600	-	-11%	-	-
08/19	863	863	841	845	-2.76%	62,900	-	-13.42%	-	-
08/18	888	888	860	869	-2.25%	70,700	-	-11.42%	-	-
08/17	890	893	882	889	-0.11%	74,400	-	-9.75%	-	-
08/14	875	900	870	890	-14.42%	319,500	-	-9.83%	-	-
08/13	1,053	1,053	1,025	1,040	-1.33%	36,400	-	+5.05%	-	-
08/12	1,034	1,054	1,029	1,054	+1.93%	25,100	-	+6.79%	-	-
08/10	994	1,034	993	1,034	+3.82%	35,300	-	+5.08%	-	-
08/07	1,002	1,002	990	996	0%	3,900	-	+1.43%	-	-
08/06	980	1,009	980	996	+0.2%	11,500	-	+1.53%	-	-
08/05	993	1,004	993	994	-0.4%	7,800	-	+1.53%	-	-
08/04	998	1,008	998	998	0%	3,200	-	+2.15%	-	-
08/03	1,022	1,022	994	998	-1.96%	10,200	-	+2.36%	-	-
07/31	999	1,020	986	1,018	+1.9%	14,200	-	+4.62%	-	-
07/30	998	1,007	986	999	+0.1%	8,200	-	+2.88%	-	-
07/29	1,007	1,013	986	998	0%	7,500	-	+3.1%	-	-
07/28	1,000	1,010	991	998	-0.5%	8,600	-	+3.53%	-	-
07/27	989	1,009	989	1,003	+2.35%	5,400	-	+4.26%	-	-
07/24	1,001	1,004	979	980	-1.8%	14,300	-	+2.3%	-	-
07/23	986	1,020	986	998	+1.84%	19,100	-	+4.39%	-	-
07/22	985	990	975	980	0%	4,400	-	+2.83%	-	-
07/21	968	985	960	980	+2.83%	8,300	-	+3.27%	-	-
07/17	979	980	943	953	-2.46%	20,300	-	+0.74%	-	-
07/16	957	983	957	977	+1.03%	4,300	-	+3.61%	-	-
07/15	966	986	959	967	+0.94%	3,200	-	+3.09%	-	-
07/14	955	985	955	958	-0.21%	7,600	-	+2.46%	-	-
07/13	977	985	958	960	-0.21%	7,400	-	+3%	-	-
07/10	955	977	955	962	+1.91%	4,000	-	+3.55%	-	-
07/09	953	961	941	944	-1.77%	9,600	-	+1.72%	-	-
07/08	974	981	961	961	-1.33%	9,400	-	+3.78%	-	-
07/07	989	1,000	974	974	0%	12,900	-	+5.3%	-	-
07/06	985	1,003	974	974	-0.61%	8,100	-	+5.07%	-	-
07/03	975	995	961	980	+1.34%	6,400	-	+5.6%	-	-
07/02	960	976	946	967	+2.33%	8,800	-	+4.09%	-	-
07/01	964	964	945	945	-0.74%	3,200	-	+1.5%	-	-
06/30	961	961	943	952	-0.31%	4,300	-	+1.93%	-	-
06/29	948	968	945	955	+1.17%	15,500	-	+2.03%	-	-
06/26	927	947	926	944	-1.36%	13,700	-	+0.64%	-	-
06/25	924	971	921	957	+3.68%	33,100	-	+1.7%	-	-
06/24	923	932	922	923	+0.33%	3,200	-	-2.12%	-	-
06/23	929	940	908	920	-1.08%	20,200	-	-2.75%	-	-
06/22	921	959	919	930	+2.65%	51,500	-	-2.11%	-	-
06/19	924	924	901	906	-1.95%	15,300	-	-4.83%	-	-
06/18	917	924	904	924	-0.86%	12,000	-	-3.35%	-	-
06/17	880	940	880	932	+5.43%	33,200	-	-2.92%	-	-
06/16	897	906	882	884	-1.56%	10,700	-	-8.39%	-	-
06/15	885	918	885	898	+3.22%	38,500	-	-7.71%	-	-
06/12	870	890	862	870	+0.58%	34,800	-	-11.22%	-	-
06/11	880	882	864	865	-2.37%	41,300	-	-12.45%	-	-
06/10	891	898	878	886	-0.56%	18,400	-	-11.04%	-	-
06/09	886	906	886	891	+0.56%	23,900	-	-11.17%	-	-
06/08	912	912	885	886	-4.42%	33,600	-	-12.28%	-	-
06/05	904	947	904	927	+2.43%	23,100	-	-8.94%	-	-
06/04	913	937	900	905	-3.52%	50,200	-	-11.53%	-	-
06/03	990	993	930	938	-7.13%	77,400	-	-9.02%	-	-
06/02	1,006	1,016	989	1,010	+1.1%	34,900	-	-2.7%	-	-
06/01	1,004	1,014	990	999	-1.77%	34,300	-	-4.31%	-	-
05/29	1,011	1,032	1,010	1,017	+0.59%	7,900	-	-3.24%	-	-
05/28	1,007	1,030	994	1,011	-0.2%	11,200	-	-4.35%	-	-
05/27	1,010	1,016	1,000	1,013	+0.3%	8,400	-	-4.7%	-	-
05/26	1,010	1,019	1,007	1,010	-0.1%	8,000	-	-5.52%	-	-
05/25	1,022	1,039	1,001	1,011	-0.88%	27,200	-	-5.95%	-	-
05/22	1,007	1,048	1,007	1,020	+1.39%	4,300	-	-5.47%	-	-
05/21	1,017	1,024	1,005	1,006	+0.5%	11,100	-	-7.11%	-	-
05/20	996	1,012	985	1,001	-0.6%	33,000	-	-8%	-	-
05/19	1,000	1,019	1,000	1,007	+2.23%	7,500	-	-8.04%	-	-
05/18	1,000	1,010	980	985	-1.6%	63,700	-	-10.62%	-	-
05/15	1,023	1,059	1,001	1,001	-2.63%	16,700	-	-9.74%	-	-
05/14	1,050	1,078	1,025	1,028	-2.74%	33,300	-	-7.8%	-	-
05/13	1,072	1,074	1,057	1,057	-2.22%	5,000	-	-5.71%	-	-
05/12	1,066	1,081	1,058	1,081	+1.12%	6,800	-	-4.08%	-	-
05/11	1,066	1,095	1,041	1,069	+0.28%	6,900	-	-5.57%	-	-
05/08	1,099	1,099	1,025	1,066	-1.02%	11,000	-	-6.24%	-	-
05/07	1,028	1,081	1,015	1,077	+1.8%	21,100	-	-5.77%	-	-
05/01	1,090	1,090	1,051	1,058	-0.19%	4,300	-	-7.84%	-	-
04/30	1,065	1,079	1,055	1,060	-1.94%	13,600	-	-8.15%	-	-
04/28	1,058	1,085	1,051	1,081	+1.22%	14,700	-	-6.81%	-	-
04/27	1,083	1,091	1,048	1,068	-2.55%	14,500	-	-8.33%	-	-
04/24	1,125	1,125	1,092	1,096	-2.49%	22,300	-	-6.08%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 12月期	1,460 12/26	1,186 12/29	5,745,900 12/25	-	-15.06% 2/4
最新	950 2026/9/18		4,400	+3.71% 916

リブ・コンサルティング（480A）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

開示資料

決算

株式

チャート