Ridge-i（5572）の時価総額の推移

2023年7月31日: 83億155万
2024年7月31日: 84億7524万
2025年7月31日: 99億7000万

2026/01/22～2026/06/19

株価＆時価総額の推移

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
06/19	2,825	2,825	2,686	2,718	-3.99%	87,300	117億2903万	-1.88%	31.7	3.32
06/18	2,850	2,919	2,815	2,831	+0.28%	77,600	122億1667万	+2.98%	33.02	3.46
06/17	3,060	3,070	2,814	2,823	-8.2%	125,500	121億8214万	+3.63%	32.92	3.45
06/16	3,215	3,310	3,075	3,075	-9.02%	130,500	132億6960万	+13.85%	35.86	3.75
06/15	3,785	3,785	3,300	3,380	+9.56%	454,100	145億8578万	+26.78%	39.42	4.13
06/12	3,240	3,340	3,000	3,085	-0.96%	90,900	133億1276万	+17.66%	35.98	3.77
06/11	3,000	3,220	2,982	3,115	+3.15%	92,700	134億4222万	+20.22%	36.33	3.8
06/10	3,235	3,235	2,989	3,020	-8.48%	168,300	130億3226万	+18.11%	35.22	3.69
06/09	3,100	3,430	3,015	3,300	+8.91%	146,500	142億4055万	+30.8%	38.49	4.03
06/08	3,025	3,210	2,911	3,030	-9.55%	277,600	130億7541万	+22.18%	35.34	3.7
06/05	3,195	3,585	3,130	3,350	+0.45%	349,800	144億5632万	+36.68%	39.07	4.09
06/04	3,455	4,090	3,240	3,335	-1.62%	1,249,900	143億9159万	+38.55%	38.9	4.07
06/03	3,455	3,455	3,140	3,390	+14.88%	1,091,500	146億2893万	+43.46%	39.54	4.14
06/02	2,459	2,951	2,362	2,951	+20.4%	56,200	127億3450万	+27.31%	34.42	3.6
06/01	2,530	2,530	2,420	2,451	-3.47%	29,700	105億7684万	+6.84%	28.59	2.99
05/29	2,362	2,595	2,360	2,539	+9.82%	70,100	109億5659万	+11.07%	29.61	3.1
05/28	2,317	2,391	2,312	2,312	-1.37%	12,300	99億7701万	+1.58%	26.96	2.82
05/27	2,391	2,430	2,326	2,344	-1.84%	22,600	101億1511万	+3.12%	27.34	2.86
05/26	2,544	2,544	2,365	2,388	-4.86%	45,000	103億498万	+5.38%	27.85	2.91
05/25	2,398	2,510	2,350	2,510	+9.61%	75,000	108億3145万	+11.31%	29.27	3.06
05/22	2,248	2,320	2,248	2,290	+3.01%	14,200	98億8208万	+2.37%	26.71	2.8
05/21	2,223	2,266	2,191	2,223	+1.83%	10,300	95億9295万	-0.18%	25.93	2.71
05/20	2,301	2,301	2,112	2,183	-6.15%	24,900	94億2034万	-1.67%	25.46	2.66
05/19	2,300	2,365	2,280	2,326	+2.02%	16,500	100億3743万	+5.01%	27.13	2.84
05/18	2,287	2,287	2,204	2,280	+3.64%	8,300	98億3892万	+3.35%	26.59	2.78
05/15	2,300	2,355	2,185	2,200	-0.36%	17,800	94億9370万	+0.09%	25.66	2.69
05/14	2,252	2,264	2,185	2,208	-1.03%	8,900	95億2822万	+0.68%	25.75	2.7
05/13	2,206	2,254	2,206	2,231	+1.09%	3,700	96億2747万	+1.97%	26.02	2.72
05/12	2,230	2,250	2,185	2,207	-3.2%	12,600	95億2391万	+1.19%	25.74	2.69
05/11	2,315	2,335	2,280	2,280	-1.47%	10,100	98億3892万	+4.73%	26.59	2.78
05/08	2,263	2,318	2,230	2,314	+2.25%	5,600	99億8565万	+6.78%	26.99	2.82
05/07	2,212	2,380	2,212	2,263	+3.76%	23,700	97億6556万	+5.01%	26.39	2.76
05/01	2,203	2,267	2,157	2,181	-1.71%	13,500	94億1171万	+1.58%	25.44	2.66
04/30	2,244	2,244	2,219	2,219	-3.27%	2,900	95億7569万	+3.59%	25.88	2.71
04/28	2,250	2,300	2,233	2,294	+1.59%	12,000	98億9934万	+7.35%	26.75	2.8
04/27	2,230	2,299	2,206	2,258	+1.26%	12,500	97億4399万	+6.06%	26.33	2.76
04/24	2,260	2,321	2,230	2,230	-1.98%	14,600	96億2316万	+5.24%	26.01	2.72
04/23	2,330	2,385	2,257	2,275	-3.36%	17,900	98億1735万	+7.72%	26.53	2.78
04/22	2,246	2,380	2,244	2,354	+4.53%	32,800	101億5826万	+11.78%	27.45	2.87
04/21	2,291	2,291	2,252	2,252	-1.18%	8,700	97億1810万	+7.44%	26.26	2.75
04/20	2,235	2,279	2,219	2,279	+1.97%	24,700	98億3461万	+8.78%	26.58	2.78
04/17	2,190	2,243	2,189	2,235	+2.62%	17,200	96億4474万	+6.68%	26.07	2.73
04/16	2,122	2,212	2,119	2,178	+3.91%	24,900	93億9876万	+4.06%	25.4	2.66
04/15	2,096	2,159	2,096	2,096	+1.26%	14,400	90億4491万	+0.1%	24.45	2.56
04/14	2,056	2,099	2,056	2,070	+1.32%	8,500	89億3271万	-1.29%	24.14	2.53
04/13	2,043	2,043	2,015	2,043	0%	5,700	88億1619万	-2.44%	23.83	2.49
04/10	2,052	2,061	2,018	2,043	-0.87%	6,700	88億1619万	-2.62%	23.83	2.49
04/09	2,137	2,137	2,061	2,061	-2.23%	7,700	88億9387万	-1.81%	24.04	2.52
04/08	2,100	2,126	2,078	2,108	+1.59%	11,800	90億9669万	+0.57%	24.59	2.57
04/07	2,061	2,098	2,061	2,075	+0.68%	4,500	89億5428万	-1.19%	24.2	2.53
04/06	2,094	2,106	2,058	2,061	-1.58%	13,700	88億9387万	-2.23%	24.04	2.52
04/03	2,058	2,137	2,058	2,094	+1.75%	10,500	90億3628万	-1.23%	24.42	2.56
04/02	2,078	2,120	2,040	2,058	-1.63%	28,800	88億8092万	-3.15%	24	2.51
04/01	2,118	2,123	2,083	2,092	+3.05%	7,500	90億2764万	-1.55%	24.4	2.55
03/31	2,048	2,101	2,030	2,030	+0.64%	10,200	87億6009万	-4.47%	23.68	2.48
03/30	2,002	2,038	2,002	2,017	-2.7%	4,700	87億400万	-5.26%	23.52	2.46
03/27	2,042	2,089	2,030	2,073	+1.07%	5,600	89億4565万	-2.95%	24.18	2.53
03/26	2,122	2,123	2,051	2,051	-2.7%	6,600	88億5072万	-4.2%	23.92	2.5
03/25	2,076	2,141	2,076	2,108	+1.54%	14,200	90億9669万	-1.68%	24.59	2.57
03/24	2,106	2,106	2,032	2,076	+3.49%	12,100	89億5860万	-3.35%	24.21	2.53
03/23	2,063	2,101	2,000	2,006	-2.76%	14,500	86億5653万	-6.74%	23.4	2.45
03/19	2,102	2,110	2,060	2,063	-2.96%	14,600	89億250万	-4.4%	24.06	2.52
03/18	2,127	2,159	2,122	2,126	+0.62%	9,100	91億7437万	-1.62%	24.8	2.6
03/17	2,266	2,266	2,113	2,113	-5.08%	15,800	91億1827万	-2.09%	24.64	2.58
03/16	2,223	2,270	2,181	2,226	-2.07%	23,900	96億590万	+3.15%	25.96	2.72
03/13	2,325	2,350	2,266	2,273	+4.51%	64,700	98億872万	+5.57%	26.51	2.77
03/12	2,264	2,266	2,115	2,175	-2.12%	36,300	93億8582万	+1.3%	25.37	2.65
03/11	2,160	2,233	2,160	2,222	+3.16%	18,400	95億8864万	+3.49%	25.91	2.71
03/10	2,264	2,264	2,150	2,154	+6.95%	36,100	92億9519万	+0.61%	25.12	2.63
03/09	2,077	2,077	1,975	2,014	-5.18%	30,900	86億9105万	-5.84%	23.49	2.46
03/06	2,027	2,150	2,021	2,124	+2.86%	12,700	91億6573万	-0.7%	24.77	2.59
03/05	2,052	2,123	2,052	2,065	+3.15%	22,100	89億1113万	-3.28%	24.08	2.52
03/04	2,102	2,120	1,952	2,002	-8.79%	40,700	86億3927万	-6.27%	23.35	2.44
03/03	2,276	2,320	2,195	2,195	-3.52%	15,900	94億7212万	+2.62%	25.6	2.68
03/02	2,300	2,351	2,275	2,275	-4.01%	15,500	98億1735万	+6.41%	26.53	2.78
02/27	2,226	2,420	2,226	2,370	+6.47%	56,700	102億2730万	+11.11%	27.64	2.89
02/26	2,075	2,226	2,075	2,226	+8.11%	23,400	96億590万	+4.7%	25.96	2.72
02/25	2,054	2,104	2,054	2,059	-1.48%	10,100	88億8524万	-3.15%	24.01	2.51
02/24	2,131	2,154	2,071	2,090	-1.46%	15,100	90億1901万	-2.02%	24.38	2.55
02/20	2,185	2,188	2,120	2,121	-2.93%	8,200	91億5279万	-0.84%	24.74	2.59
02/19	2,220	2,230	2,178	2,185	-0.68%	23,500	94億2897万	+1.91%	25.48	2.67
02/18	2,138	2,268	2,121	2,200	+2.9%	28,500	94億9370万	+2.61%	25.66	2.69
02/17	2,215	2,222	2,136	2,138	-2.77%	19,000	92億2615万	-0.33%	24.94	2.61
02/16	2,171	2,241	2,155	2,199	+1.95%	17,300	94億8938万	+2.37%	25.65	2.68
02/13	2,182	2,199	2,134	2,157	-1.06%	12,500	93億814万	+0.37%	25.16	2.63
02/12	2,149	2,231	2,132	2,180	+2.3%	20,500	94億739万	+1.54%	25.42	2.66
02/10	2,064	2,140	2,064	2,131	+3.25%	8,200	91億9594万	-0.51%	24.85	2.6
02/09	2,116	2,132	2,056	2,064	-1.48%	13,300	89億682万	-3.46%	24.07	2.52
02/06	2,099	2,114	2,065	2,095	-0.24%	6,300	90億4059万	-1.92%	24.43	2.56
02/05	2,110	2,126	2,099	2,100	-1.5%	3,700	90億6217万	-1.55%	24.49	2.56
02/04	2,168	2,222	2,100	2,132	-1.57%	15,500	92億26万	+0.14%	24.87	2.6
02/03	2,076	2,181	2,076	2,166	+4.34%	9,900	93億4698万	+2.07%	25.26	2.64
02/02	2,050	2,090	2,031	2,076	-1.14%	3,700	89億5860万	-1.7%	24.21	2.53
01/30	2,020	2,100	2,011	2,100	+3.86%	7,400	90億6217万	-0.28%	24.49	2.7
01/29	2,028	2,059	2,011	2,022	-0.3%	8,300	87億2557万	-3.67%	23.58	2.6
01/28	2,068	2,068	2,028	2,028	-2.97%	6,500	87億5146万	-3.43%	23.65	2.61
01/27	2,088	2,104	2,048	2,090	+0.19%	8,200	90億1901万	-0.48%	24.38	2.68
01/26	2,139	2,139	2,066	2,086	-2.93%	7,200	90億175万	-0.71%	24.33	2.68
01/23	2,162	2,189	2,140	2,149	-1.06%	4,200	92億7362万	+2.19%	25.06	2.76
01/22	2,190	2,196	2,172	2,172	-0.32%	7,200	93億7287万	+3.23%	25.33	2.79

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
2023年 7月期	4,620 4/27	2,002 7/31	1,594,800 4/27	175億2888万	75億9584万	83億155万 7/31
2024年 7月期	3,195 3/7	1,345 12/25	742,200 2/13	121億2224万	51億310万	84億7524万 7/31
2025年 7月期	3,605 6/2	1,565 8/5	452,100 12/16	140億1184万	60億3899万	99億7000万 7/31
最新	2,718 2026/6/19		87,300	117億2903万

Ridge-i（5572）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート