リベルタ（4935）の株価チャート
株価
5/28
- 前日 (5/27)
- 225
- 始値
- 230
- 高値
- 237
- 安値
- 225
- 終値 +2.22%
- 230
- 出来高 -55.19%
- 261,700
乖離率
- 株価（5日）
移動平均値 - -3.77%
239 - 株価（25日）
移動平均値 - -18.15%
281 - 出来高（5日）
移動平均値 - -28.65%
366,780
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 230 | 237 | 225 | 230 | +2.22% | 261,700 | 69億6039万 | -18.15% | 54.38 | 5.37 |
| 05/27 | 235 | 235 | 218 | 225 | -5.06% | 584,000 | 68億908万 | -20.77% | 53.19 | 5.26 |
| 05/26 | 246 | 254 | 235 | 237 | -4.44% | 364,000 | 71億7223万 | -17.71% | 56.03 | 5.54 |
| 05/25 | 261 | 261 | 242 | 248 | -3.5% | 382,700 | 75億512万 | -14.48% | 58.63 | 5.79 |
| 05/22 | 251 | 260 | 251 | 257 | +2.39% | 241,500 | 77億7748万 | -12.29% | 60.76 | 6 |
| 05/21 | 253 | 262 | 245 | 251 | -0.4% | 366,800 | 75億9591万 | -14.33% | 59.34 | 5.86 |
| 05/20 | 265 | 265 | 250 | 252 | -4.91% | 347,200 | 76億2617万 | -14.29% | 59.58 | 5.89 |
| 05/19 | 265 | 275 | 256 | 265 | +1.15% | 457,200 | 80億1958万 | -10.47% | 62.65 | 6.19 |
| 05/18 | 243 | 263 | 231 | 262 | +4.38% | 551,000 | 79億2880万 | -11.78% | 61.94 | 6.12 |
| 05/15 | 251 | 262 | 247 | 251 | +0.4% | 378,500 | 75億9591万 | -15.49% | 59.34 | 5.86 |
| 05/14 | 265 | 266 | 250 | 250 | -6.72% | 323,000 | 75億6565万 | -16.11% | 59.11 | 5.84 |
| 05/13 | 273 | 277 | 266 | 268 | 0% | 200,800 | 81億1037万 | -10.37% | 63.36 | 6.26 |
| 05/12 | 287 | 289 | 268 | 268 | -7.9% | 426,700 | 81億1037万 | -10.37% | 63.36 | 6.26 |
| 05/11 | 301 | 301 | 287 | 291 | -2.68% | 316,100 | 88億641万 | -2.68% | 68.8 | 6.8 |
| 05/08 | 295 | 304 | 293 | 299 | +1.01% | 230,700 | 90億4851万 | +0.34% | 70.69 | 6.98 |
| 05/07 | 300 | 302 | 289 | 296 | -0.34% | 263,500 | 89億5772万 | -0.34% | 69.98 | 6.91 |
| 05/01 | 301 | 305 | 295 | 297 | -3.57% | 486,700 | 89億8799万 | +0.34% | 70.22 | 6.94 |
| 04/30 | 303 | 359 | 299 | 308 | +0.98% | 4,013,500 | 93億2088万 | +4.41% | 72.82 | 7.19 |
| 04/28 | 304 | 310 | 300 | 305 | +0.66% | 170,000 | 92億3009万 | +4.1% | 72.11 | 7.12 |
| 04/27 | 312 | 315 | 302 | 303 | -2.57% | 298,900 | 91億6956万 | +4.12% | 71.64 | 7.08 |
| 04/24 | 321 | 321 | 311 | 311 | -2.81% | 119,100 | 94億1166万 | +7.61% | 73.53 | 7.26 |
| 04/23 | 329 | 329 | 314 | 320 | -2.14% | 182,600 | 96億8403万 | +11.5% | 75.66 | 7.47 |
| 04/22 | 339 | 339 | 319 | 327 | -5.49% | 505,500 | 98億9587万 | +14.74% | 77.31 | 7.64 |
| 04/21 | 350 | 350 | 337 | 346 | -0.29% | 323,400 | 104億7085万 | +22.26% | 81.8 | 8.08 |
| 04/20 | 324 | 350 | 324 | 347 | +7.1% | 655,000 | 105億112万 | +23.93% | 82.04 | 8.11 |
| 04/17 | 316 | 328 | 316 | 324 | +2.86% | 246,600 | 98億508万 | +16.97% | 76.6 | 7.57 |
| 04/16 | 306 | 323 | 303 | 315 | +4.65% | 463,000 | 95億3271万 | +13.72% | 74.47 | 7.36 |
| 04/15 | 296 | 305 | 295 | 301 | +0.33% | 244,400 | 91億904万 | +7.89% | 71.16 | 7.03 |
| 04/14 | 282 | 300 | 282 | 300 | +7.53% | 247,100 | 90億7878万 | +6.76% | 70.93 | 7.01 |
| 04/13 | 275 | 282 | 274 | 279 | +0.72% | 95,900 | 84億4326万 | -1.41% | 65.96 | 6.52 |
| 04/10 | 282 | 283 | 276 | 277 | -1.42% | 170,300 | 83億8274万 | -3.15% | 65.49 | 6.47 |
| 04/09 | 288 | 288 | 277 | 281 | -2.43% | 136,300 | 85億379万 | -2.43% | 66.43 | 6.56 |
| 04/08 | 278 | 291 | 274 | 288 | +6.27% | 307,300 | 87億1562万 | -0.69% | 68.09 | 6.73 |
| 04/07 | 280 | 283 | 271 | 271 | -4.24% | 159,900 | 82億116万 | -6.87% | 64.07 | 6.33 |
| 04/06 | 273 | 286 | 268 | 283 | +4.04% | 269,000 | 85億6431万 | -3.74% | 66.91 | 6.61 |
| 04/03 | 267 | 272 | 266 | 272 | +2.26% | 205,800 | 82億3142万 | -8.42% | 64.31 | 6.35 |
| 04/02 | 277 | 279 | 264 | 266 | -4.66% | 238,000 | 80億4985万 | -11.33% | 62.89 | 6.21 |
| 04/01 | 259 | 279 | 258 | 279 | +9.84% | 387,800 | 84億4326万 | -8.22% | 65.96 | 6.52 |
| 03/31 | 263 | 264 | 253 | 254 | -4.51% | 510,900 | 76億8670万 | -17.26% | 60.05 | 5.93 |
| 03/30 | 268 | 274 | 263 | 266 | -3.62% | 161,300 | 80億4985万 | -13.92% | 62.89 | 6.23 |
| 03/27 | 267 | 277 | 264 | 276 | +2.22% | 223,200 | 83億5247万 | -11.54% | 65.25 | 6.47 |
| 03/26 | 269 | 272 | 266 | 270 | +1.5% | 147,000 | 81億7090万 | -14.56% | 63.83 | 6.33 |
| 03/25 | 260 | 269 | 260 | 266 | +2.31% | 223,600 | 80億4985万 | -17.39% | 62.89 | 6.23 |
| 03/24 | 260 | 261 | 250 | 260 | +4.42% | 195,600 | 78億6827万 | -20.25% | 61.47 | 6.09 |
| 03/23 | 253 | 255 | 241 | 249 | -4.6% | 302,300 | 75億3538万 | -23.85% | 58.87 | 5.84 |
| 03/19 | 265 | 268 | 260 | 261 | -3.33% | 230,700 | 78億9853万 | -20.91% | 61.71 | 6.12 |
| 03/18 | 274 | 278 | 267 | 270 | -1.1% | 172,700 | 81億7090万 | -18.67% | 63.83 | 6.33 |
| 03/17 | 272 | 278 | 265 | 273 | +3.41% | 508,400 | 82億6168万 | -17.77% | 64.54 | 6.4 |
| 03/16 | 277 | 282 | 260 | 264 | -5.38% | 818,000 | 79億8932万 | -20.48% | 62.42 | 6.19 |
| 03/13 | 285 | 294 | 277 | 279 | -16.96% | 1,797,000 | 84億4326万 | -15.96% | 65.96 | 6.54 |
| 03/12 | 352 | 352 | 336 | 336 | -4.55% | 198,100 | 101億6823万 | +1.2% | 79.44 | 7.87 |
| 03/11 | 362 | 368 | 350 | 352 | -3.03% | 203,900 | 106億5243万 | +6.99% | 83.22 | 8.25 |
| 03/10 | 353 | 374 | 342 | 363 | +7.72% | 540,200 | 109億8532万 | +11.01% | 85.82 | 8.51 |
| 03/09 | 330 | 342 | 320 | 337 | -2.6% | 418,200 | 101億9849万 | +4.33% | 79.67 | 7.9 |
| 03/06 | 337 | 353 | 334 | 346 | +1.76% | 233,200 | 104億7085万 | +7.79% | 81.8 | 8.11 |
| 03/05 | 330 | 346 | 330 | 340 | +7.26% | 284,600 | 102億8928万 | +6.92% | 80.38 | 7.97 |
| 03/04 | 317 | 331 | 311 | 317 | -2.46% | 497,800 | 95億9324万 | +0.32% | 74.95 | 7.43 |
| 03/03 | 351 | 354 | 324 | 325 | -5.8% | 415,600 | 98億3534万 | +3.17% | 76.84 | 7.62 |
| 03/02 | 351 | 354 | 344 | 345 | -5.22% | 286,000 | 104億4059万 | +9.52% | 81.57 | 8.09 |
| 02/27 | 345 | 365 | 343 | 364 | +4.3% | 373,400 | 110億1558万 | +15.92% | 86.06 | 8.53 |
| 02/26 | 351 | 359 | 344 | 349 | -0.85% | 371,200 | 105億6164万 | +11.86% | 82.51 | 8.18 |
| 02/25 | 350 | 359 | 337 | 352 | -0.28% | 673,700 | 106億5243万 | +12.82% | 83.22 | 8.25 |
| 02/24 | 342 | 385 | 324 | 353 | +9.97% | 3,179,100 | 106億8269万 | +13.87% | 83.46 | 8.27 |
| 02/20 | 345 | 346 | 320 | 321 | -5.59% | 1,104,900 | 97億1429万 | +3.55% | 75.89 | 7.52 |
| 02/19 | 352 | 361 | 337 | 340 | -9.57% | 786,800 | 102億8928万 | +9.68% | 80.38 | 7.97 |
| 02/18 | 400 | 408 | 370 | 376 | -6.7% | 1,457,900 | 113億7873万 | +21.68% | 88.89 | 8.81 |
| 02/17 | 402 | 445 | 363 | 403 | +7.75% | 4,638,500 | 121億9582万 | +31.7% | 95.28 | 9.44 |
| 02/16 | 374 | 374 | 358 | 374 | +27.21% | 757,900 | 113億1821万 | +23.43% | 88.42 | 8.76 |
| 02/13 | 311 | 316 | 290 | 294 | -5.16% | 498,700 | 88億9720万 | -2.33% | 69.51 | 6.89 |
| 02/12 | 310 | 324 | 304 | 310 | +1.31% | 607,200 | 93億8140万 | +2.31% | 73.29 | 7.27 |
| 02/10 | 277 | 310 | 277 | 306 | +10.87% | 984,200 | 92億6035万 | +0.99% | 72.35 | 7.17 |
| 02/09 | 279 | 282 | 272 | 276 | +0.36% | 250,600 | 83億5247万 | -9.21% | 65.25 | 6.47 |
| 02/06 | 268 | 278 | 263 | 275 | +0.73% | 286,600 | 83億2221万 | -10.13% | 65.02 | 6.44 |
| 02/05 | 271 | 275 | 270 | 273 | 0% | 131,000 | 82億6168万 | -11.65% | 64.54 | 6.4 |
| 02/04 | 271 | 274 | 266 | 273 | +0.74% | 215,900 | 82億6168万 | -12.78% | 64.54 | 6.4 |
| 02/03 | 280 | 285 | 270 | 271 | -3.9% | 230,400 | 82億116万 | -14.51% | 64.07 | 6.35 |
| 02/02 | 280 | 290 | 276 | 282 | 0% | 167,000 | 85億3405万 | -12.15% | 66.67 | 6.61 |
| 01/30 | 275 | 282 | 274 | 282 | +4.06% | 267,600 | 85億3405万 | -13.23% | 66.67 | 6.61 |
| 01/29 | 275 | 280 | 269 | 271 | -1.81% | 315,600 | 82億116万 | -17.38% | 64.07 | 6.35 |
| 01/28 | 287 | 291 | 276 | 276 | -6.44% | 466,000 | 83億5247万 | -16.87% | 65.25 | 6.47 |
| 01/27 | 297 | 299 | 290 | 295 | -1.67% | 236,800 | 89億2746万 | -11.94% | 69.74 | 6.91 |
| 01/26 | 311 | 312 | 298 | 300 | -4.15% | 340,700 | 90億7878万 | -11.24% | 70.93 | 7.03 |
| 01/23 | 325 | 326 | 312 | 313 | -1.26% | 254,700 | 94億7219万 | -8.21% | 74 | 7.34 |
| 01/22 | 322 | 328 | 310 | 317 | -1.55% | 263,500 | 95億9324万 | -7.58% | 74.95 | 7.43 |
| 01/21 | 329 | 333 | 321 | 322 | -3.3% | 199,000 | 97億4455万 | -6.67% | 76.13 | 7.55 |
| 01/20 | 326 | 342 | 324 | 333 | +3.1% | 348,500 | 100億7744万 | -4.03% | 78.73 | 7.8 |
| 01/19 | 340 | 341 | 321 | 323 | -3.58% | 263,300 | 97億7481万 | -7.45% | 76.36 | 7.57 |
| 01/16 | 329 | 342 | 320 | 335 | +1.82% | 234,700 | 101億3797万 | -4.56% | 79.2 | 7.85 |
| 01/15 | 312 | 331 | 312 | 329 | +4.44% | 344,500 | 99億5639万 | -6.8% | 77.78 | 7.71 |
| 01/14 | 310 | 319 | 310 | 315 | +0.96% | 186,600 | 95億3271万 | -11.02% | 74.47 | 7.38 |
| 01/13 | 317 | 323 | 311 | 312 | -1.58% | 267,900 | 94億4193万 | -12.61% | 73.76 | 7.31 |
| 01/09 | 322 | 324 | 310 | 317 | -1.25% | 271,900 | 95億9324万 | -11.94% | 74.95 | 7.43 |
| 01/08 | 340 | 340 | 321 | 321 | -5.59% | 319,200 | 97億1429万 | -11.57% | 75.89 | 7.52 |
| 01/07 | 326 | 345 | 322 | 340 | +4.62% | 346,800 | 102億8928万 | -7.1% | 80.38 | 7.97 |
| 01/06 | 321 | 331 | 318 | 325 | +0.62% | 236,200 | 98億3534万 | -11.92% | 76.84 | 7.62 |
| 01/05 | 320 | 332 | 310 | 323 | -1.22% | 351,300 | 97億7481万 | -13.17% | 76.36 | 7.57 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2025 | ||||||||||
| 12/30 | 350 | 355 | 324 | 327 | -9.42% | 431,800 | 98億9587万 | -12.8% | 212.61 | 6.21 |
| 12/29 | 355 | 366 | 351 | 361 | -0.11% | 156,500 | 109億2479万 | -3.99% | 234.72 | 6.85 |
| 12/26 | 374 | 374 | 358 | 361 | -3.58% | 527,000 | 109億3690万 | -3.63% | 234.98 | 6.86 |
| 12/25 | 378 | 378 | 373 | 375 | +0.54% | 210,500 | 113億4242万 | +0.21% | 243.69 | 7.11 |
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 | |
| 2020年 12月期 | 216 2,159 12/17 | 127 1,265 12/30 | 29,852,000 2,985,200 12/17 | 62億7837万 | 36億7862万 | +0.75% 2/5 | -5.37% 1/29 |
| 2021年 12月期 | 147 1,469 1/6 | 68 682 12/30 675 12/29 他2件 | 3,989,000 398,900 11/5 | 42億7185万 | 20億2349万 | +10.32% 4/5 | -18.33% 8/20 |
| 2022年 12月期 | 81 813 3/29 | 47 472 3/11 469 3/9 | 2,622,000 262,200 3/29 | 24億1217万 | 14億42万 | +41.02% 3/28 | -17.41% 2/25 |
| 2023年 12月期 | 88 875 7/20 | 51 514 2/7 | 2,524,000 252,400 2/16 | 26億1362万 | 15億2966万 | +28.52% 2/16 | -8.4% 11/16 |
| 2024年 12月期 | 984 4,920 12/30 | 67 673 5/10 666 5/2 他2件 | 48,060,500 9,612,100 7/22 | 296億1840万 | 20億2573万 | +183.62% 1/7 | -49.94% 2/3 |
| 2025年 12月期 | 1,320 6,600 1/8 | 195 974 4/7 | 49,408,500 9,881,700 5/30 | 397億3200万 | 58億6348万 | +84.98% 5/29 | -37.17% 2/10 |
| 最新 | 230 2026/5/28 | 261,700 | 69億6039万 | -18.15% 281 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 1261%（13.61倍）
- 2025/12/30 vs 2024/12/30
- -65%（0.35倍）
- 2026/05/28 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
47円（2022/03/11） - 387%（4.87倍）
230円（5/28）
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。
