日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/24	2,478	2,505	2,383	2,383	-3.29%	37,100	92億6219万	-2.26%
04/23	2,440	2,464	2,372	2,464	+3.1%	18,900	95億7702万	+0.53%
04/22	2,452	2,452	2,357	2,390	-2.53%	19,200	92億8940万	-2.81%
04/21	2,450	2,474	2,421	2,452	+0.7%	15,100	95億3038万	-0.89%
04/18	2,398	2,444	2,375	2,435	+2.53%	13,000	94億6430万	-2.05%
04/17	2,299	2,402	2,299	2,375	+3.26%	23,700	92億3110万	-5%
04/16	2,329	2,352	2,277	2,300	-1.71%	17,600	89億3959万	-8.77%
04/15	2,304	2,352	2,304	2,340	+2.18%	20,800	90億9506万	-7.91%
04/14	2,351	2,367	2,290	2,290	-1.17%	22,500	89億72万	-10.58%
04/11	2,185	2,328	2,180	2,317	+1.4%	18,000	90億566万	-10.19%
04/10	2,321	2,330	2,230	2,285	+10.12%	31,100	88億8129万	-12.12%
04/09	2,185	2,189	2,020	2,075	-7.16%	44,600	80億6506万	-20.8%
04/08	2,089	2,250	2,089	2,235	+14.09%	33,300	86億8695万	-15.53%
04/07	1,908	2,084	1,901	1,959	-16.21%	88,700	76億1420万	-26.63%
04/04	2,410	2,449	2,244	2,338	-6.48%	67,900	90億8729万	-13.54%
04/03	2,438	2,538	2,400	2,500	-3.4%	34,800	97億1695万	-8.32%
04/02	2,594	2,637	2,553	2,588	+0.86%	26,300	100億5898万	-5.65%
04/01	2,642	2,664	2,566	2,566	-3.42%	26,800	99億7347万	-7.06%
03/31	2,742	2,749	2,605	2,657	-5.24%	64,100	103億2717万	-4.56%
03/28	2,723	2,833	2,712	2,804	+2.34%	62,500	108億9853万	+0.32%
03/27	2,599	2,746	2,559	2,740	+6.33%	58,100	106億4977万	-2.28%
03/26	2,660	2,660	2,550	2,577	-3.01%	40,000	100億1623万	-8.55%
03/25	2,600	2,657	2,600	2,657	+2.47%	31,600	103億2717万	-6.38%
03/24	2,640	2,760	2,537	2,593	-1.85%	145,200	100億7842万	-9.15%
03/21	2,671	2,671	2,627	2,642	-1.71%	28,000	102億6887万	-7.85%
03/19	2,672	2,743	2,660	2,688	+0.22%	36,400	104億4766万	-6.86%
03/18	2,763	2,763	2,672	2,682	-2.93%	42,300	104億2434万	-7.42%
03/17	2,795	2,810	2,678	2,763	+0.44%	85,000	107億3917万	-4.82%
03/14	2,793	2,819	2,629	2,751	-1.4%	158,300	106億9253万	-5.24%
03/13	16:30 2025年7月期第2四半期決算説明資料
03/13	16:30 2025年7月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
03/13	16:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/13	2,904	2,922	2,752	2,790	-3.59%	116,800	108億4411万	-3.79%
03/12	2,812	2,924	2,812	2,894	+3.17%	58,200	112億4834万	-0.1%
03/11	2,775	2,809	2,704	2,805	-0.71%	47,000	109億241万	-2.81%
03/10	2,771	2,840	2,760	2,825	+2.17%	29,700	109億8015万	-1.64%
03/07	2,790	2,840	2,739	2,765	-2.05%	30,100	107億4694万	-3.32%
03/06	2,791	2,850	2,778	2,823	+1.62%	36,100	109億7237万	-1.02%
03/05	2,700	2,797	2,682	2,778	+1.94%	31,100	107億9747万	-2.18%
03/04	2,790	2,790	2,691	2,725	-3.88%	40,000	105億9147万	-3.64%
03/03	2,852	2,883	2,789	2,835	+1.18%	39,500	110億1902万	+0.43%
02/28	2,888	2,896	2,778	2,802	-4.07%	63,300	108億9075万	-0.07%
02/27	2,920	2,987	2,905	2,921	+0.62%	35,800	113億5328万	+4.77%
02/26	3,005	3,090	2,898	2,903	-4.51%	68,400	112億8332万	+4.84%
02/25	3,075	3,110	2,979	3,040	-2.88%	52,600	118億1581万	+10.63%
02/21	2,961	3,285	2,961	3,130	+6.64%	136,100	121億6562万	+15.12%
02/20	3,005	3,025	2,925	2,935	-3.14%	49,100	113億4899万	+9.15%
02/19	3,100	3,155	3,005	3,030	-2.26%	49,800	117億1634万	+13.87%
02/18	3,020	3,130	3,005	3,100	+0.65%	54,400	119億8701万	+17.78%
02/17	3,100	3,165	3,045	3,080	+1.32%	89,400	119億968万	+18.37%
02/14	2,959	3,050	2,920	3,040	+4.18%	73,300	117億5501万	+17.92%
02/13	3,110	3,110	2,850	2,918	-6.47%	136,000	112億8326万	+14.43%
02/12	2,997	3,120	2,910	3,120	+5.12%	101,700	120億6435万	+23.42%
02/10	2,860	2,987	2,847	2,968	+4.32%	114,200	114億7660万	+18.91%
02/07	2,752	2,848	2,720	2,845	+3.68%	59,400	110億98万	+15%
02/06	2,698	2,749	2,686	2,744	+2.16%	25,100	106億1044万	+11.82%
02/05	2,680	2,719	2,636	2,686	-0.7%	25,700	103億8617万	+10.13%
02/04	2,717	2,764	2,643	2,705	+3.09%	65,900	104億5963万	+11.55%
02/03	2,566	2,648	2,532	2,624	+6.41%	65,600	101億4643万	+8.74%
01/31	2,502	2,520	2,465	2,466	-1.75%	18,100	95億3547万	+2.58%
01/30	2,540	2,580	2,501	2,510	-1.99%	20,500	97億561万	+4.45%
01/29	2,522	2,640	2,513	2,561	+1.43%	51,000	99億282万	+6.49%
01/28	10:00 リッジアイ、異常検知・外観検査AIソリューション「Ridge Inspection」を提供開始
01/28	2,451	2,547	2,411	2,525	+1.32%	30,200	97億6361万	+4.95%
01/27	2,630	2,630	2,480	2,492	-4.08%	52,900	96億3601万	+3.62%
01/24	2,376	2,614	2,351	2,598	+10.79%	104,200	100億4589万	+7.67%
01/23	2,415	2,415	2,345	2,345	-2.9%	20,800	90億6759万	-2.13%
01/22	2,448	2,475	2,396	2,415	-0.78%	34,300	93億3827万	+1.22%
01/21	2,469	2,490	2,392	2,434	+1.84%	48,700	94億1174万	+2.53%
01/20	2,325	2,390	2,295	2,390	+3.55%	24,300	92億4160万	+1.19%
01/17	2,323	2,389	2,264	2,308	-3.31%	39,400	89億2452万	-1.79%
01/16	2,248	2,407	2,240	2,387	+7.33%	66,900	92億3000万	+1.92%
01/15	2,292	2,292	2,192	2,224	-3.47%	49,200	85億9971万	-4.63%
01/14	2,337	2,351	2,297	2,304	-2.66%	28,000	89億906万	-1.12%
01/10	2,446	2,446	2,366	2,367	-4.17%	45,700	91億5266万	+1.81%
01/09	2,416	2,500	2,390	2,470	+5.33%	81,000	95億5094万	+6.56%
01/08	2,344	2,466	2,339	2,345	-0.97%	38,200	90億6759万	+1.65%
01/07	2,323	2,370	2,300	2,368	+2.11%	22,400	91億5653万	+2.96%
01/06	2,497	2,497	2,270	2,319	-3.78%	55,500	89億6706万	+1.13%
2024
12/30	2,358	2,420	2,320	2,410	+2.12%	47,700	93億1893万	+5.24%
12/27	2,381	2,423	2,346	2,360	-0.17%	26,800	91億2560万	+3.33%
12/26	10:00 AI・ディープラーニング技術開発のリッジアイ、林野庁の公募「地球観測衛星データを活用した山地災害判読事業」に採択
12/26	2,334	2,370	2,315	2,364	+1.29%	41,500	91億4106万	+3.64%
12/25	2,373	2,420	2,322	2,334	-2.55%	28,100	90億2506万	+2.64%
12/24	2,413	2,434	2,335	2,395	-0.83%	30,400	92億6093万	+5.69%
12/23	2,440	2,509	2,370	2,415	-1.02%	40,900	93億3827万	+7.14%
12/20	2,500	2,515	2,438	2,440	-4.28%	52,000	94億3494万	+8.88%
12/19	2,490	2,618	2,490	2,549	-1.2%	58,600	98億5642万	+14.46%
12/18	2,480	2,620	2,419	2,580	+2.54%	84,900	99億7629万	+16.79%
12/17	2,832	2,835	2,433	2,516	-6.19%	258,400	97億2881万	+14.99%
12/16	18:00 (訂正)2025年7月期第1四半期決算説明資料の一部訂正について
12/16	2,511	2,682	2,502	2,682	+22.91%	452,100	103億7070万	+23.54%
12/13	16:45 2025年7月期第1四半期決算説明資料
12/13	16:45 2025年7月期第1四半期決算短信〔日本基準〕(連結)
12/13	2,127	2,182	2,100	2,182	+3.95%	28,300	84億3731万	+1.54%
12/12	2,143	2,150	2,092	2,099	-0.9%	17,700	81億1637万	-2.24%
12/11	2,137	2,149	2,098	2,118	-0.09%	10,200	81億8984万	-1.4%
12/10	2,133	2,139	2,091	2,120	+1.39%	11,600	81億9757万	-1.03%
12/09	2,130	2,152	2,091	2,091	-1.41%	12,200	80億8543万	-2.01%
12/06	2,127	2,146	2,082	2,121	-0.28%	19,500	82億144万	-0.24%
12/05	2,188	2,188	2,123	2,127	-2.3%	13,600	82億2464万	+0.42%
12/04	2,175	2,177	2,111	2,177	+0.05%	9,300	84億1798万	+3.13%
12/03	2,230	2,240	2,176	2,176	-0.96%	17,500	84億1411万	+3.67%
12/02	2,222	2,230	2,169	2,197	+0.32%	11,100	84億9531万	+5.32%
11/29	2,158	2,190	2,149	2,190	+0.88%	3,500	84億6824万	+5.8%
11/28	2,137	2,220	2,122	2,171	-0.73%	11,100	83億9477万	+5.54%
11/27	2,250	2,272	2,180	2,187	-3.23%	16,200	84億5664万	+7.1%
11/26	2,285	2,298	2,212	2,260	0%	16,200	87億3892万	+11.38%

5572 Ridge-i

IR情報

2024/11/26～2025/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート