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
09/11	2,866	2,949	2,804	2,879	-0.48%	145,100	124億2380万	+2.82%	27.62	3.36
09/10	2,805	2,926	2,750	2,893	+2.23%	61,700	124億8422万	+3.84%	27.76	3.38
09/09	2,837	2,874	2,804	2,830	-0.14%	37,700	122億1235万	+2.02%	27.15	3.3
09/08	2,900	2,963	2,834	2,834	-2.54%	52,400	122億2961万	+2.68%	27.19	3.31
09/07	3,070	3,105	2,900	2,908	-5.28%	191,500	125億4895万	+6.02%	27.9	3.39
09/04	2,898	3,070	2,859	3,070	+7.38%	61,900	132億4803万	+12.83%	29.45	3.58
09/03	2,940	2,944	2,838	2,859	-1.14%	30,500	123億3749万	+6.28%	27.43	3.34
09/02	2,866	2,906	2,795	2,892	-1.6%	50,900	124億7990万	+8.56%	27.75	3.37
09/01	3,050	3,050	2,850	2,939	-3.64%	60,100	126億8272万	+11.16%	28.2	3.43
08/31	3,130	3,140	3,010	3,050	-0.33%	50,200	131億6172万	+16.1%	29.26	3.56
08/28	2,998	3,150	2,951	3,060	+3.03%	75,900	132億487万	+17.42%	29.36	3.57
08/27	2,880	2,998	2,851	2,970	+2.95%	42,000	128億1650万	+14.89%	28.49	3.47
08/26	2,770	2,924	2,770	2,885	+4.6%	58,600	124億4969万	+12.3%	27.68	3.37
08/25	2,694	2,760	2,658	2,758	+2%	25,000	119億165万	+7.86%	26.46	3.22
08/24	2,828	2,875	2,704	2,704	-3.64%	44,000	116億6862万	+6.04%	25.94	3.16
08/21	2,850	2,869	2,772	2,806	+0.07%	27,300	121億878万	+10.13%	26.92	3.27
08/20	2,689	2,828	2,659	2,804	+5.69%	32,500	121億15万	+10.18%	26.9	3.27
08/19	2,695	2,713	2,626	2,653	-2.32%	24,000	114億4854万	+4.33%	25.45	3.1
08/18	2,677	2,744	2,660	2,716	+2.34%	31,800	117億2040万	+6.89%	26.06	3.17
08/17	2,652	2,685	2,616	2,654	+1.84%	20,400	114億5285万	+4.28%	25.46	3.1
08/14	2,549	2,640	2,549	2,606	+2.24%	22,500	112億4572万	+2.28%	25	3.04
08/13	2,551	2,597	2,540	2,549	-0.31%	11,700	109億9975万	-0.12%	24.46	2.97
08/12	2,575	2,595	2,557	2,557	-1.62%	9,100	110億3427万	-0.16%	24.53	2.98
08/10	2,516	2,620	2,516	2,599	+3.3%	16,200	112億1551万	+0.97%	24.94	3.03
08/07	2,557	2,557	2,491	2,516	-1.33%	8,100	108億5734万	-2.56%	24.14	2.94
08/06	2,580	2,580	2,524	2,550	-1.32%	11,700	110億406万	-1.24%	24.47	2.98
08/05	2,514	2,593	2,514	2,584	+4.4%	16,600	111億5078万	+0.16%	24.79	3.02
08/04	2,390	2,514	2,390	2,475	+2.36%	14,200	106億8041万	-4.11%	23.75	2.89
08/03	2,355	2,423	2,300	2,418	+2.68%	13,300	104億3444万	-6.39%	23.2	2.82
07/31	2,361	2,408	2,330	2,355	+3.33%	15,100	101億6257万	-8.93%	24.94	2.75
07/30	2,230	2,290	2,210	2,279	+2.2%	35,700	98億3461万	-12.28%	24.13	2.66
07/29	2,389	2,389	2,182	2,230	-6.66%	57,400	96億2316万	-14.62%	23.61	2.6
07/28	2,514	2,514	2,388	2,389	-5.01%	31,100	103億929万	-9.23%	25.3	2.79
07/27	2,509	2,574	2,502	2,515	+0.24%	8,900	108億5302万	-5.13%	26.63	2.93
07/24	2,530	2,551	2,472	2,509	-0.91%	35,300	108億2713万	-5.64%	26.57	2.93
07/23	2,585	2,592	2,530	2,532	-2.05%	20,700	109億2639万	-5.24%	26.81	2.95
07/22	2,615	2,647	2,584	2,585	+0.51%	14,600	111億5510万	-3.69%	27.37	3.01
07/21	2,588	2,607	2,550	2,572	-0.62%	16,000	110億9900万	-4.85%	27.23	3
07/17	2,655	2,702	2,512	2,588	-2.41%	52,600	111億6804万	-5.37%	27.4	3.02
07/16	2,731	2,758	2,652	2,652	-3.11%	20,500	114億4422万	-3.74%	28.08	3.09
07/15	2,664	2,737	2,630	2,737	-0.36%	35,800	118億1103万	-1.33%	28.98	3.19
07/14	2,662	2,747	2,639	2,747	+5.01%	22,800	118億5418万	-1.36%	29.09	3.2
07/13	2,804	2,804	2,604	2,616	-6.7%	56,100	112億8887万	-6.8%	27.7	3.05
07/10	2,741	2,870	2,741	2,804	+2.3%	26,500	121億15万	-0.71%	29.69	3.27
07/09	2,700	2,759	2,698	2,741	+1.14%	13,300	118億2829万	-3.69%	29.02	3.2
07/08	2,740	2,779	2,700	2,710	-1.81%	32,600	116億9451万	-5.54%	28.69	3.16
07/07	2,918	2,930	2,753	2,760	-4.1%	43,700	119億1028万	-4.73%	29.22	3.22
07/06	2,812	2,924	2,776	2,878	+2.79%	52,900	124億1949万	-0.9%	30.47	3.36
07/03	2,621	2,825	2,580	2,800	+11.07%	96,200	120億8289万	-3.01%	29.65	3.27
07/02	2,497	2,580	2,497	2,521	+0.4%	32,900	108億7892万	-12.37%	26.69	2.94
07/01	2,580	2,588	2,477	2,511	-3.09%	38,000	108億3576万	-12.45%	26.59	2.93
06/30	2,569	2,591	2,461	2,591	+2.21%	43,000	111億8099万	-9.47%	27.43	3.02
06/29	2,500	2,616	2,497	2,535	+2.09%	52,100	109億3933万	-11.18%	26.84	2.96
06/26	2,613	2,613	2,455	2,483	-6.65%	57,100	107億1493万	-12.97%	26.29	2.9
06/25	2,700	2,725	2,643	2,660	+0.72%	26,800	114億7875万	-6.5%	28.16	3.1
06/24	2,685	2,740	2,618	2,641	-3.44%	36,300	113億9676万	-6.58%	27.96	3.08
06/23	2,896	2,896	2,728	2,735	-4.04%	34,600	118億240万	-2.63%	28.96	3.19
06/22	2,690	2,859	2,690	2,850	+4.86%	55,700	122億9866万	+2.04%	30.18	3.32
06/19	2,825	2,825	2,686	2,718	-3.99%	87,300	117億2903万	-1.88%	28.78	3.17
06/18	2,850	2,919	2,815	2,831	+0.28%	77,600	122億1667万	+2.98%	29.98	3.3
06/17	3,060	3,070	2,814	2,823	-8.2%	125,500	121億8214万	+3.63%	29.89	3.29
06/16	3,215	3,310	3,075	3,075	-9.02%	130,500	132億6960万	+13.85%	32.56	3.59
06/15	3,785	3,785	3,300	3,380	+9.56%	454,100	145億8578万	+26.78%	35.79	3.94
06/12	3,240	3,340	3,000	3,085	-0.96%	90,900	133億1276万	+17.66%	32.66	3.6
06/11	3,000	3,220	2,982	3,115	+3.15%	92,700	134億4222万	+20.22%	32.98	3.63
06/10	3,235	3,235	2,989	3,020	-8.48%	168,300	130億3226万	+18.11%	31.98	3.52
06/09	3,100	3,430	3,015	3,300	+8.91%	146,500	142億4055万	+30.8%	34.94	3.85
06/08	3,025	3,210	2,911	3,030	-9.55%	277,600	130億7541万	+22.18%	32.08	3.53
06/05	3,195	3,585	3,130	3,350	+0.45%	349,800	144億5632万	+36.68%	35.47	3.91
06/04	3,455	4,090	3,240	3,335	-1.62%	1,249,900	143億9159万	+38.55%	35.31	3.89
06/03	3,455	3,455	3,140	3,390	+14.88%	1,091,500	146億2893万	+43.46%	35.89	3.95
06/02	2,459	2,951	2,362	2,951	+20.4%	56,200	127億3450万	+27.31%	31.25	3.44
06/01	2,530	2,530	2,420	2,451	-3.47%	29,700	105億7684万	+6.84%	25.95	2.86
05/29	2,362	2,595	2,360	2,539	+9.82%	70,100	109億5659万	+11.07%	26.88	2.96
05/28	2,317	2,391	2,312	2,312	-1.37%	12,300	99億7701万	+1.58%	24.48	2.7
05/27	2,391	2,430	2,326	2,344	-1.84%	22,600	101億1511万	+3.12%	24.82	2.73
05/26	2,544	2,544	2,365	2,388	-4.86%	45,000	103億498万	+5.38%	25.28	2.79
05/25	2,398	2,510	2,350	2,510	+9.61%	75,000	108億3145万	+11.31%	26.58	2.93
05/22	2,248	2,320	2,248	2,290	+3.01%	14,200	98億8208万	+2.37%	24.25	2.67
05/21	2,223	2,266	2,191	2,223	+1.83%	10,300	95億9295万	-0.18%	23.54	2.59
05/20	2,301	2,301	2,112	2,183	-6.15%	24,900	94億2034万	-1.67%	23.11	2.55
05/19	2,300	2,365	2,280	2,326	+2.02%	16,500	100億3743万	+5.01%	24.63	2.71
05/18	2,287	2,287	2,204	2,280	+3.64%	8,300	98億3892万	+3.35%	24.14	2.66
05/15	2,300	2,355	2,185	2,200	-0.36%	17,800	94億9370万	+0.09%	23.29	2.57
05/14	2,252	2,264	2,185	2,208	-1.03%	8,900	95億2822万	+0.68%	23.38	2.58
05/13	2,206	2,254	2,206	2,231	+1.09%	3,700	96億2747万	+1.97%	23.62	2.6
05/12	2,230	2,250	2,185	2,207	-3.2%	12,600	95億2391万	+1.19%	23.37	2.57
05/11	2,315	2,335	2,280	2,280	-1.47%	10,100	98億3892万	+4.73%	24.14	2.66
05/08	2,263	2,318	2,230	2,314	+2.25%	5,600	99億8565万	+6.78%	24.5	2.7
05/07	2,212	2,380	2,212	2,263	+3.76%	23,700	97億6556万	+5.01%	23.96	2.64
05/01	2,203	2,267	2,157	2,181	-1.71%	13,500	94億1171万	+1.58%	23.09	2.54
04/30	2,244	2,244	2,219	2,219	-3.27%	2,900	95億7569万	+3.59%	23.5	2.71
04/28	2,250	2,300	2,233	2,294	+1.59%	12,000	98億9934万	+7.35%	24.29	2.8
04/27	2,230	2,299	2,206	2,258	+1.26%	12,500	97億4399万	+6.06%	23.91	2.76
04/24	2,260	2,321	2,230	2,230	-1.98%	14,600	96億2316万	+5.24%	23.61	2.72
04/23	2,330	2,385	2,257	2,275	-3.36%	17,900	98億1735万	+7.72%	24.09	2.78
04/22	2,246	2,380	2,244	2,354	+4.53%	32,800	101億5826万	+11.78%	24.92	2.87
04/21	2,291	2,291	2,252	2,252	-1.18%	8,700	97億1810万	+7.44%	23.84	2.75
04/20	2,235	2,279	2,219	2,279	+1.97%	24,700	98億3461万	+8.78%	24.13	2.78
04/17	2,190	2,243	2,189	2,235	+2.62%	17,200	96億4474万	+6.68%	23.66	2.73

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
2026年 7月期	4,090 6/4	1,851 12/25	2,644,100 9/8	-	79億8765万	101億6739万 7/31
最新	2,879 2026/9/11		145,100	124億2990万

Ridge-i（5572）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート