日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,027	2,150	2,021	2,124	+2.86%	12,700	91億6573万	-0.7%
03/05	2,052	2,123	2,052	2,065	+3.15%	22,100	89億1113万	-3.28%
03/04	2,102	2,120	1,952	2,002	-8.79%	40,700	86億3927万	-6.27%
03/03	2,276	2,320	2,195	2,195	-3.52%	15,900	94億7212万	+2.62%
03/02	2,300	2,351	2,275	2,275	-4.01%	15,500	98億1735万	+6.41%
02/27	2,226	2,420	2,226	2,370	+6.47%	56,700	102億2730万	+11.11%
02/26	2,075	2,226	2,075	2,226	+8.11%	23,400	96億590万	+4.7%
02/25	2,054	2,104	2,054	2,059	-1.48%	10,100	88億8524万	-3.15%
02/24	2,131	2,154	2,071	2,090	-1.46%	15,100	90億1901万	-2.02%
02/20	2,185	2,188	2,120	2,121	-2.93%	8,200	91億5279万	-0.84%
02/19	2,220	2,230	2,178	2,185	-0.68%	23,500	94億2897万	+1.91%
02/18	2,138	2,268	2,121	2,200	+2.9%	28,500	94億9370万	+2.61%
02/17	2,215	2,222	2,136	2,138	-2.77%	19,000	92億2615万	-0.33%
02/16	2,171	2,241	2,155	2,199	+1.95%	17,300	94億8938万	+2.37%
02/13	2,182	2,199	2,134	2,157	-1.06%	12,500	93億814万	+0.37%
02/12	2,149	2,231	2,132	2,180	+2.3%	20,500	94億739万	+1.54%
02/10	2,064	2,140	2,064	2,131	+3.25%	8,200	91億9594万	-0.51%
02/09	2,116	2,132	2,056	2,064	-1.48%	13,300	89億682万	-3.46%
02/06	2,099	2,114	2,065	2,095	-0.24%	6,300	90億4059万	-1.92%
02/05	2,110	2,126	2,099	2,100	-1.5%	3,700	90億6217万	-1.55%
02/04	2,168	2,222	2,100	2,132	-1.57%	15,500	92億26万	+0.14%
02/03	2,076	2,181	2,076	2,166	+4.34%	9,900	93億4698万	+2.07%
02/02	2,050	2,090	2,031	2,076	-1.14%	3,700	89億5860万	-1.7%
01/30	2,020	2,100	2,011	2,100	+3.86%	7,400	90億6217万	-0.28%
01/29	14:35 テクノロジー企業成長率ランキング「Technology Fast 50 2025」で19位を受賞
01/29	2,028	2,059	2,011	2,022	-0.3%	8,300	87億2557万	-3.67%
01/28	2,068	2,068	2,028	2,028	-2.97%	6,500	87億5146万	-3.43%
01/27	2,088	2,104	2,048	2,090	+0.19%	8,200	90億1901万	-0.48%
01/26	2,139	2,139	2,066	2,086	-2.93%	7,200	90億175万	-0.71%
01/23	2,162	2,189	2,140	2,149	-1.06%	4,200	92億7362万	+2.19%
01/22	2,190	2,196	2,172	2,172	-0.32%	7,200	93億7287万	+3.23%
01/21	2,184	2,196	2,177	2,179	-2.24%	7,400	94億308万	+3.47%
01/20	2,236	2,236	2,200	2,229	-0.85%	8,000	96億1884万	+5.49%
01/19	2,216	2,248	2,182	2,248	+1.44%	9,100	97億83万	+6.14%
01/16	2,260	2,291	2,215	2,216	-1.51%	9,800	95億6274万	+4.48%
01/15	2,180	2,250	2,149	2,250	+3.02%	11,400	97億947万	+5.88%
01/14	2,229	2,274	2,180	2,184	-2.02%	21,200	94億2465万	+2.58%
01/13	2,268	2,268	2,222	2,229	+0.59%	10,200	96億1884万	+4.5%
01/09	2,264	2,290	2,207	2,216	-0.72%	18,100	95億6274万	+3.75%
01/08	2,154	2,276	2,133	2,232	+6.08%	29,700	96億3179万	+4.45%
01/07	2,062	2,122	2,045	2,104	+2.43%	12,600	90億7943万	-1.77%
01/06	2,022	2,063	2,022	2,054	+1.33%	12,700	88億6366万	-4.69%
01/05	2,047	2,072	2,011	2,027	+0.95%	12,700	87億4715万	-6.8%
2025
12/30	2,030	2,049	2,006	2,008	-1.08%	9,900	86億6516万	-8.1%
12/29	2,005	2,061	2,005	2,030	+2.22%	23,700	87億6009万	-7.43%
12/26	1,997	2,010	1,959	1,986	+0.3%	30,600	85億7022万	-9.73%
12/25	1,900	1,988	1,851	1,980	+4.21%	46,800	85億4433万	-10.29%
12/24	1,939	1,944	1,896	1,900	-1.14%	39,600	81億9910万	-14.22%
12/23	1,960	1,961	1,917	1,922	-1.13%	28,200	82億9404万	-13.77%
12/22	2,045	2,060	1,931	1,944	-4.89%	56,500	83億7809万	-13.45%
12/19	2,023	2,077	2,023	2,044	+1.04%	19,300	88億906万	-9.72%
12/18	2,092	2,092	1,988	2,023	-4.21%	44,200	87億1856万	-11.27%
12/17	2,148	2,175	2,108	2,112	-1.68%	11,700	91億212万	-8.01%
12/16	2,173	2,240	2,116	2,148	-0.83%	21,800	92億5727万	-6.93%
12/15	2,203	2,230	2,157	2,166	-2.43%	20,100	93億3485万	-6.72%
12/12	2,250	2,272	2,200	2,220	-5.29%	40,300	95億6757万	-4.88%
12/11	16:00 2026年7月期第1四半期決算説明資料
12/11	16:00 2026年7月期第1四半期決算短信〔日本基準〕(連結)
12/11	2,358	2,380	2,301	2,344	-0.68%	19,200	101億198万	-0.04%
12/10	2,310	2,376	2,298	2,360	+1.9%	20,500	101億7093万	+0.38%
12/09	2,330	2,341	2,298	2,316	-0.6%	13,700	99億8131万	-1.82%
12/08	2,384	2,388	2,330	2,330	-0.17%	11,700	100億4164万	-1.65%
12/05	2,294	2,361	2,294	2,334	+1.52%	11,500	100億5888万	-1.77%
12/04	2,319	2,395	2,294	2,299	+0.26%	14,600	99億804万	-3.44%
12/03	2,254	2,319	2,254	2,293	+1.91%	11,900	98億8218万	-4.14%
12/02	2,355	2,389	2,250	2,250	-4.66%	24,400	96億9687万	-6.41%
12/01	2,428	2,435	2,352	2,360	-2.8%	15,500	101億7093万	-2.44%
11/28	2,514	2,542	2,395	2,428	-4.41%	35,500	104億6400万	-0.08%
11/27	2,330	2,540	2,310	2,540	+11.4%	39,900	109億4668万	+4.14%
11/26	2,250	2,322	2,250	2,280	+3.03%	16,200	98億2616万	-6.6%
11/25	2,199	2,239	2,170	2,213	+0.64%	23,900	95億3741万	-9.86%
11/21	2,130	2,232	2,130	2,199	+0.87%	16,100	94億7707万	-10.9%
11/20	2,226	2,250	2,166	2,180	+0.09%	20,000	93億8777万	-12.27%
11/19	2,221	2,250	2,161	2,178	-2.42%	28,400	93億7916万	-12.98%
11/18	2,347	2,347	2,211	2,232	-5.3%	35,700	96億1170万	-11.39%
11/17	2,400	2,447	2,331	2,357	-1.87%	25,800	101億4999万	-7.13%
11/14	2,406	2,456	2,391	2,402	-1.56%	14,700	103億4378万	-6.06%
11/13	2,471	2,484	2,439	2,440	+0.37%	9,700	105億742万	-5.21%
11/12	2,437	2,470	2,405	2,431	+1.08%	17,700	104億6866万	-5.99%
11/11	2,500	2,501	2,405	2,405	-3.41%	17,700	103億5669万	-7.46%
11/10	2,478	2,529	2,469	2,490	+0.89%	9,200	107億2273万	-4.49%
11/07	2,480	2,494	2,460	2,468	-1.16%	9,700	106億2799万	-5.44%
11/06	2,540	2,544	2,497	2,497	-0.04%	9,800	107億5288万	-4.48%
11/05	2,549	2,556	2,456	2,498	-2.12%	20,200	107億5718万	-4.77%
11/04	2,563	2,595	2,552	2,552	-0.39%	10,100	109億8972万	-3.15%
10/31	2,492	2,591	2,492	2,562	+2.36%	13,800	110億3279万	-3.06%
10/30	17:00 事業計画及び成長可能性に関する事項
10/30	2,474	2,523	2,467	2,503	+0.93%	11,900	107億7871万	-5.58%
10/29	2,572	2,572	2,480	2,480	-2.97%	22,400	106億7967万	-6.87%
10/28	2,595	2,595	2,556	2,556	-1.58%	17,200	110億695万	-4.48%
10/27	2,628	2,652	2,596	2,597	-0.69%	18,900	111億8351万	-3.35%
10/24	2,660	2,660	2,612	2,615	-0.95%	10,700	112億6102万	-2.97%
10/23	2,653	2,665	2,615	2,640	-0.86%	12,600	113億6868万	-2.51%
10/22	2,616	2,663	2,604	2,663	+2.58%	16,600	114億6773万	-2.1%
10/21	2,609	2,638	2,577	2,596	-0.8%	20,500	111億7920万	-4.7%
10/20	2,566	2,622	2,561	2,617	+2.63%	21,200	112億6963万	-4.21%
10/17	2,601	2,607	2,541	2,550	-2.71%	24,700	109億8111万	-7.04%
10/16	2,651	2,690	2,620	2,621	-0.19%	21,900	112億8686万	-4.79%
10/15	2,590	2,662	2,587	2,626	+2.18%	23,000	113億839万	-4.96%
10/14	2,676	2,718	2,566	2,570	-5.72%	59,800	110億6724万	-7.95%
10/10	2,809	2,809	2,710	2,726	-3.64%	48,200	117億3902万	-3.09%
10/09	2,835	2,850	2,777	2,829	+0.57%	36,900	121億8257万	0%
10/08	11:00 「中小企業成長加速化補助金」採択に関するお知らせ
10/08	2,733	2,865	2,730	2,813	+2.93%	82,000	121億1367万	-0.85%
10/07	2,775	2,799	2,721	2,733	-1.48%	40,400	117億6917万	-3.9%
09/30	15:30 (開示事項の経過)第三者割当増資による新株式の発行に係る払込完了に関するお知らせ

5572 Ridge-i

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート