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
09/25	139	141	138	141	+1.44%	274,700	-	-2.76%	-	-
09/24	140	142	138	139	+0.72%	592,800	-	-4.14%	-	-
09/18	138	140	137	138	+0.73%	296,000	-	-5.48%	-	-
09/17	137	139	136	137	0%	328,400	-	-6.16%	-	-
09/16	137	138	135	137	0%	380,100	-	-6.16%	-	-
09/15	138	138	136	137	0%	100,600	-	-6.16%	-	-
09/14	136	138	135	137	+1.48%	303,500	-	-6.16%	-	-
09/11	137	138	132	135	-3.57%	896,200	-	-7.53%	-	-
09/10	136	140	135	140	+2.94%	520,700	-	-4.11%	-	-
09/09	147	147	136	136	-8.72%	1,897,800	-	-6.21%	-	-
09/08	149	152	147	149	0%	641,100	-	+2.76%	-	-
09/07	145	152	145	149	+2.05%	614,200	-	+3.47%	-	-
09/04	147	148	145	146	0%	328,800	-	+2.1%	-	-
09/03	147	147	145	146	-0.68%	286,800	-	+2.82%	-	-
09/02	148	149	145	147	-2%	393,500	-	+4.26%	-	-
09/01	149	151	148	150	-0.66%	373,200	-	+7.14%	-	-
08/31	150	151	146	151	+0.67%	393,700	-	+7.86%	-	-
08/28	150	154	149	150	+0.67%	556,200	-	+8.7%	-	-
08/27	150	151	147	149	0%	432,500	-	+7.97%	-	-
08/26	147	150	146	149	+0.68%	384,400	-	+8.76%	-	-
08/25	149	149	145	148	-1.33%	597,200	-	+8.82%	-	-
08/24	151	153	148	150	0%	338,400	-	+11.11%	-	-
08/21	151	151	147	150	-2.6%	564,500	-	+11.94%	-	-
08/20	152	155	149	154	+4.05%	550,700	-	+15.79%	-	-
08/19	156	156	148	148	-4.52%	663,600	-	+12.12%	-	-
08/18	152	157	150	155	+1.97%	851,200	-	+18.32%	-	-
08/17	151	156	149	152	+2.7%	859,600	-	+16.92%	-	-
08/14	143	153	142	148	+4.96%	1,489,200	-	+14.73%	-	-
08/13	140	143	137	141	+0.71%	477,200	-	+10.16%	-	-
08/12	139	144	138	140	+2.19%	741,600	-	+9.38%	-	-
08/10	133	139	132	137	+3.79%	1,330,600	-	+7.87%	-	-
08/07	131	133	128	132	+0.76%	831,500	-	+3.94%	-	-
08/06	128	131	127	131	+2.34%	654,200	-	+3.15%	-	-
08/05	127	130	127	128	+1.59%	328,300	-	+1.59%	-	-
08/04	123	128	123	126	+1.61%	377,700	-	0%	-	-
08/03	125	126	122	124	-2.36%	615,500	-	-1.59%	-	-
07/31	123	128	121	127	+3.25%	694,300	-	0%	-	-
07/30	124	126	122	123	-0.81%	588,600	-	-3.15%	-	-
07/29	124	125	120	124	0%	866,400	-	-2.36%	-	-
07/28	130	131	123	124	-2.36%	1,001,000	-	-2.36%	-	-
07/27	126	129	123	127	+1.6%	509,600	-	+0.79%	-	-
07/24	126	128	124	125	-2.34%	324,400	-	-0.79%	-	-
07/23	126	128	125	128	+2.4%	167,700	-	+1.59%	-	-
07/22	128	130	125	125	-1.57%	368,300	-	-1.57%	-	-
07/21	125	129	124	127	+0.79%	225,900	-	0%	-	-
07/17	127	127	121	126	-0.79%	838,100	-	-0.79%	-	-
07/16	129	133	125	127	-3.05%	788,500	-	0%	-	-
07/15	127	131	126	131	+2.34%	453,200	-	+3.15%	-	-
07/14	127	129	126	128	-0.78%	202,600	-	+1.59%	-	-
07/13	128	131	126	129	0%	387,700	-	+2.38%	-	-
07/10	125	131	125	129	+1.57%	689,800	-	+2.38%	-	-
07/09	124	129	123	127	+2.42%	339,400	-	+0.79%	-	-
07/08	126	126	122	124	-2.36%	498,300	-	-1.59%	-	-
07/07	126	130	125	127	+0.79%	406,400	-	+0.79%	-	-
07/06	130	132	126	126	-3.08%	771,100	-	0%	-	-
07/03	124	130	123	130	+4.84%	463,400	-	+3.17%	-	-
07/02	124	128	123	124	-0.8%	376,700	-	-1.59%	-	-
07/01	124	126	123	125	+0.81%	381,700	-	-1.57%	-	-
06/30	130	130	124	124	-3.88%	527,900	-	-2.36%	-	-
06/29	127	130	126	129	+1.57%	660,900	-	+0.78%	-	-
06/26	130	132	125	127	-3.79%	808,800	-	-0.78%	-	-
06/25	142	142	128	132	+10%	4,316,000	-	+2.33%	-	-
06/24	122	122	117	120	-1.64%	687,100	-	-6.98%	-	-
06/23	123	123	121	122	-0.81%	245,600	-	-6.15%	-	-
06/22	125	127	123	123	-2.38%	366,200	-	-6.11%	-	-
06/19	130	131	123	126	0%	666,600	-	-5.26%	-	-
06/18	131	133	125	126	-3.08%	1,026,700	-	-5.97%	-	-
06/17	127	132	127	130	+3.17%	269,900	-	-4.41%	-	-
06/16	127	128	125	126	-1.56%	248,800	-	-8.03%	-	-
06/15	127	129	126	128	+0.79%	226,900	-	-7.91%	-	-
06/12	127	130	126	127	+0.79%	335,500	-	-9.93%	-	-
06/11	125	128	124	126	0%	346,600	-	-11.89%	-	-
06/10	130	130	124	126	-2.33%	238,800	-	-13.1%	-	-
06/09	126	129	125	129	+2.38%	304,600	-	-12.24%	-	-
06/08	128	129	124	126	-2.33%	419,400	-	-14.86%	-	-
06/05	129	131	127	129	+1.57%	286,600	-	-14%	-	-
06/04	127	130	126	127	0%	325,900	-	-16.45%	-	-
06/03	124	128	121	127	+3.25%	419,200	-	-17.53%	-	-
06/02	126	127	123	123	-3.91%	375,000	-	-21.15%	-	-
06/01	129	129	123	128	-0.78%	875,000	-	-18.99%	-	-
05/29	136	136	129	129	+0.78%	534,100	-	-19.38%	-	-
05/28	136	137	125	128	-9.22%	1,529,100	-	-20.99%	-	-
05/27	143	143	139	141	0%	290,600	-	-14.02%	-	-
05/26	142	143	140	141	-1.4%	265,100	-	-14.55%	-	-
05/25	145	148	141	143	-0.69%	538,000	-	-14.37%	-	-
05/22	142	146	141	144	+1.41%	461,600	-	-14.79%	-	-
05/21	139	144	139	142	+3.65%	324,800	-	-16.47%	-	-
05/20	152	152	136	137	-9.87%	1,711,400	-	-19.88%	-	-
05/19	153	155	151	152	-0.65%	529,100	-	-12.14%	-	-
05/18	166	167	152	153	-9.47%	1,519,400	-	-12.07%	-	-
05/15	166	171	166	169	+1.81%	504,100	-	-3.43%	-	-
05/14	169	171	164	166	-1.78%	699,500	-	-5.14%	-	-
05/13	167	169	165	169	+1.2%	384,900	-	-3.43%	-	-
05/12	172	173	166	167	-2.34%	438,600	-	-5.11%	-	-
05/11	174	176	170	171	-1.72%	248,200	-	-2.84%	-	-
05/08	175	176	171	174	-1.14%	405,100	-	-1.14%	-	-
05/07	174	178	174	176	+1.73%	257,400	-	-0.56%	-	-
05/01	170	175	170	173	+0.58%	356,300	-	-2.26%	-	-
04/30	170	172	170	172	+0.58%	214,000	-	-2.82%	-	-
04/28	172	174	171	171	-0.58%	193,600	-	-3.39%	-	-

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
2014年 3月期	3,722 18,610 7/1	804 3/27	21,483,000 4,296,600 7/3	1425億3864万	389億1364万	439億9541万 3/31
2015年 3月期	1,080 9/16	643 5/19	14,036,500 9/16	540億4325万	311億2123万	361億4014万 3/31
2016年 3月期	748 6/8	310 2/12	17,099,100 11/19	388億4046万	177億8164万	287億9466万 3/31
2017年 3月期	698 4/20	386 6/24	16,748,600 6/8	400億3737万	221億4101万	246億8905万 3/31
2018年 3月期	443 4/14	301 12/26	13,408,300 1/10	267億886万	192億3778万	223億6942万 3/30
2019年 3月期	369 4/2	170 12/25	17,647,300 9/4	235億8385万	120億8128万	171億9800万 3/29
2020年 3月期	475 1/30	196 8/29	35,594,500 1/30	339億1827万	139億4920万	261億9669万 3/31
2021年 3月期	547 6/11	296 4/6	18,930,200 5/8	390億5956万	211億3643万	295億8469万 3/31
2022年 3月期	458 4/9	195 2/24	9,762,900 11/30	328億2366万	159億4976万	186億6783万 3/31
2023年 3月期	380 12/7	187 5/17	12,124,400 10/6	322億8259万	153億8465万	205億1089万 3/31
2024年 3月期	329 5/23	152 3/14 2/16	5,674,800 5/15	280億1145万	131億8049万	141億4167万 3/29
2025年 3月期	277 2/6	97 12/23	64,974,400 2/6	261億2993万	91億5019万	139億1878万 3/31
2026年 3月期	242 9/16	112 4/7	21,747,100 7/2	229億4229万	106億1792万	167億2539万 3/31
最新	141 2026/9/25		274,700	138億2926万

リプロセル（4978）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート