ライドオンエクスプレス HD（6082）の株価チャート
株価
6/3
- 前日 (6/2)
- 970
- 始値
- 970
- 高値
- 973
- 安値
- 967
- 終値 -0.31%
- 967
- 出来高 +1.36%
- 14,900
乖離率
- 株価（5日）
移動平均値 - -0.62%
973 - 株価（25日）
移動平均値 - -1.43%
981 - 出来高（5日）
移動平均値 - -8.25%
16,240
2026/01/05～2026/06/03
株価推移
| 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 | ||||||||||
| 06/03 | 970 | 973 | 967 | 967 | -0.31% | 14,900 | 105億7774万 | -1.43% | 13.55 | 1.07 |
| 06/02 | 977 | 977 | 970 | 970 | -0.21% | 14,700 | 106億1055万 | -1.22% | 13.6 | 1.07 |
| 06/01 | 978 | 978 | 972 | 972 | -0.51% | 30,100 | 106億3243万 | -1.02% | 13.62 | 1.08 |
| 05/29 | 977 | 979 | 976 | 977 | 0% | 7,300 | 106億8712万 | -0.61% | 13.69 | 1.08 |
| 05/28 | 978 | 981 | 977 | 977 | -0.1% | 14,200 | 106億8712万 | -0.71% | 13.69 | 1.08 |
| 05/27 | 981 | 981 | 978 | 978 | -0.1% | 10,700 | 106億9806万 | -0.61% | 13.71 | 1.08 |
| 05/26 | 978 | 980 | 978 | 979 | 0% | 7,900 | 107億900万 | -0.61% | 13.72 | 1.08 |
| 05/25 | 980 | 982 | 979 | 979 | -0.31% | 15,700 | 107億900万 | -0.71% | 13.72 | 1.08 |
| 05/22 | 980 | 982 | 980 | 982 | +0.2% | 7,400 | 107億4182万 | -0.41% | 13.77 | 1.09 |
| 05/21 | 980 | 981 | 980 | 980 | 0% | 8,400 | 107億1994万 | -0.71% | 13.74 | 1.09 |
| 05/20 | 981 | 982 | 980 | 980 | -0.1% | 11,200 | 107億1994万 | -0.71% | 13.74 | 1.09 |
| 05/19 | 981 | 985 | 980 | 981 | +0.1% | 6,900 | 107億3088万 | -0.71% | 13.75 | 1.09 |
| 05/18 | 984 | 985 | 980 | 980 | -0.41% | 9,600 | 107億1994万 | -0.81% | 13.74 | 1.09 |
| 05/15 | 982 | 984 | 980 | 984 | +0.31% | 10,500 | 107億6369万 | -0.51% | 13.79 | 1.09 |
| 05/14 | 982 | 983 | 981 | 981 | -0.1% | 7,400 | 107億3088万 | -0.81% | 13.75 | 1.09 |
| 05/13 | 983 | 984 | 982 | 982 | 0% | 10,600 | 107億4182万 | -0.81% | 13.77 | 1.09 |
| 05/12 | 982 | 985 | 982 | 982 | 0% | 7,000 | 107億4182万 | -0.91% | 13.77 | 1.09 |
| 05/11 | 985 | 986 | 982 | 982 | -0.3% | 15,200 | 107億4182万 | -0.91% | 13.77 | 1.09 |
| 05/08 | 987 | 988 | 985 | 985 | -0.2% | 9,600 | 107億7463万 | -0.71% | 13.81 | 1.09 |
| 05/07 | 986 | 987 | 985 | 987 | +0.2% | 7,800 | 107億9651万 | -0.5% | 13.84 | 1.09 |
| 05/01 | 986 | 988 | 985 | 985 | -0.1% | 8,600 | 107億7463万 | -0.91% | 13.81 | 1.09 |
| 04/30 | 988 | 988 | 985 | 986 | -0.3% | 10,600 | 107億8557万 | -1% | 13.82 | 1.09 |
| 04/28 | 986 | 989 | 986 | 989 | +0.2% | 16,700 | 108億1839万 | -0.8% | 13.86 | 1.1 |
| 04/27 | 988 | 989 | 987 | 987 | -0.1% | 10,900 | 107億9651万 | -1.2% | 13.84 | 1.09 |
| 04/24 | 989 | 991 | 988 | 988 | -0.1% | 7,600 | 108億745万 | -1.2% | 13.85 | 1.09 |
| 04/23 | 990 | 992 | 989 | 989 | -0.1% | 20,500 | 108億1839万 | -1.2% | 13.86 | 1.1 |
| 04/22 | 990 | 993 | 990 | 990 | 0% | 11,100 | 108億2933万 | -1.2% | 13.88 | 1.1 |
| 04/21 | 993 | 993 | 990 | 990 | -0.2% | 11,900 | 108億2933万 | -1.3% | 13.88 | 1.1 |
| 04/20 | 992 | 993 | 991 | 992 | +0.1% | 8,700 | 108億5120万 | -1.2% | 13.91 | 1.1 |
| 04/17 | 992 | 993 | 991 | 991 | -0.3% | 12,900 | 108億4027万 | -1.39% | 13.89 | 1.1 |
| 04/16 | 993 | 994 | 992 | 994 | +0.1% | 8,700 | 108億7308万 | -1.19% | 13.93 | 1.1 |
| 04/15 | 993 | 994 | 991 | 993 | -0.1% | 11,500 | 108億6214万 | -1.39% | 13.92 | 1.1 |
| 04/14 | 992 | 994 | 991 | 994 | +0.2% | 12,400 | 108億7308万 | -1.39% | 13.93 | 1.1 |
| 04/13 | 994 | 994 | 992 | 992 | -0.2% | 13,300 | 108億5120万 | -1.78% | 13.91 | 1.1 |
| 04/10 | 997 | 997 | 993 | 994 | -0.1% | 18,300 | 108億7308万 | -1.68% | 13.93 | 1.1 |
| 04/09 | 998 | 998 | 995 | 995 | -0.1% | 11,500 | 108億8402万 | -1.78% | 13.95 | 1.1 |
| 04/08 | 999 | 999 | 996 | 996 | -0.2% | 16,000 | 108億9496万 | -1.78% | 13.96 | 1.1 |
| 04/07 | 996 | 998 | 995 | 998 | +0.3% | 14,700 | 109億1684万 | -1.67% | 13.99 | 1.11 |
| 04/06 | 998 | 998 | 994 | 995 | -0.3% | 28,000 | 108億8402万 | -2.07% | 13.95 | 1.1 |
| 04/03 | 999 | 1,001 | 998 | 998 | +0.1% | 7,900 | 109億1684万 | -1.96% | 13.99 | 1.11 |
| 04/02 | 1,000 | 1,004 | 997 | 997 | -0.2% | 13,900 | 109億590万 | -2.16% | 13.98 | 1.1 |
| 04/01 | 1,000 | 1,004 | 998 | 999 | +0.4% | 15,300 | 109億2778万 | -2.15% | 14 | 1.11 |
| 03/31 | 1,000 | 1,000 | 995 | 995 | -0.2% | 17,400 | 108億8402万 | -2.64% | 13.95 | 1.1 |
| 03/30 | 987 | 1,001 | 985 | 997 | -2.73% | 100,600 | 109億590万 | -2.54% | 13.98 | 1.1 |
| 03/27 | 1,022 | 1,031 | 1,022 | 1,025 | -0.29% | 67,500 | 112億1218万 | 0% | 14.37 | 1.14 |
| 03/26 | 1,025 | 1,029 | 1,023 | 1,028 | 0% | 21,400 | 112億4500万 | +0.29% | 14.41 | 1.14 |
| 03/25 | 1,024 | 1,028 | 1,020 | 1,028 | +0.78% | 19,700 | 112億4500万 | +0.29% | 14.41 | 1.14 |
| 03/24 | 1,015 | 1,020 | 1,012 | 1,020 | +0.79% | 14,000 | 111億5749万 | -0.58% | 14.3 | 1.13 |
| 03/23 | 1,023 | 1,024 | 1,011 | 1,012 | -0.59% | 38,200 | 110億6998万 | -1.36% | 14.19 | 1.12 |
| 03/19 | 1,021 | 1,023 | 1,018 | 1,018 | -0.2% | 14,100 | 111億3561万 | -0.97% | 14.27 | 1.13 |
| 03/18 | 1,018 | 1,021 | 1,018 | 1,020 | +0.39% | 19,500 | 111億5749万 | -0.87% | 14.3 | 1.13 |
| 03/17 | 1,018 | 1,020 | 1,016 | 1,016 | +0.4% | 14,300 | 111億1373万 | -1.36% | 14.24 | 1.13 |
| 03/16 | 1,011 | 1,020 | 1,011 | 1,012 | +0.2% | 16,700 | 110億6998万 | -1.84% | 14.19 | 1.12 |
| 03/13 | 1,010 | 1,018 | 1,010 | 1,010 | -0.59% | 26,000 | 110億4810万 | -2.13% | 14.16 | 1.12 |
| 03/12 | 1,027 | 1,027 | 1,010 | 1,016 | -0.88% | 49,000 | 111億1373万 | -1.65% | 14.24 | 1.13 |
| 03/11 | 1,034 | 1,035 | 1,025 | 1,025 | -0.19% | 20,700 | 112億1218万 | -0.87% | 14.37 | 1.14 |
| 03/10 | 1,030 | 1,032 | 1,025 | 1,027 | +0.2% | 17,500 | 112億3406万 | -0.68% | 14.4 | 1.14 |
| 03/09 | 1,030 | 1,033 | 1,020 | 1,025 | -0.97% | 27,300 | 112億1218万 | -0.87% | 14.37 | 1.14 |
| 03/06 | 1,036 | 1,039 | 1,032 | 1,035 | -0.29% | 15,600 | 113億2157万 | +0.1% | 14.51 | 1.15 |
| 03/05 | 1,027 | 1,044 | 1,022 | 1,038 | +2.37% | 21,100 | 113億5439万 | +0.39% | 14.55 | 1.15 |
| 03/04 | 1,026 | 1,028 | 1,012 | 1,014 | -1.17% | 35,600 | 110億9186万 | -1.93% | 14.21 | 1.12 |
| 03/03 | 1,039 | 1,039 | 1,026 | 1,026 | -0.97% | 25,400 | 112億2312万 | -0.87% | 14.38 | 1.14 |
| 03/02 | 1,038 | 1,044 | 1,036 | 1,036 | -0.19% | 20,900 | 113億3251万 | +0.1% | 14.52 | 1.15 |
| 02/27 | 1,030 | 1,040 | 1,030 | 1,038 | +0.78% | 15,300 | 113億5439万 | +0.29% | 14.55 | 1.15 |
| 02/26 | 1,025 | 1,038 | 1,025 | 1,030 | +0.49% | 25,200 | 112億6688万 | -0.48% | 14.44 | 1.14 |
| 02/25 | 1,030 | 1,034 | 1,025 | 1,025 | -0.49% | 24,200 | 112億1218万 | -1.06% | 14.37 | 1.14 |
| 02/24 | 1,035 | 1,035 | 1,030 | 1,030 | -0.19% | 16,100 | 112億6688万 | -0.58% | 14.44 | 1.14 |
| 02/20 | 1,040 | 1,040 | 1,032 | 1,032 | -0.1% | 9,900 | 112億8875万 | -0.39% | 14.47 | 1.14 |
| 02/19 | 1,033 | 1,038 | 1,032 | 1,033 | 0% | 11,000 | 112億9969万 | -0.19% | 14.48 | 1.14 |
| 02/18 | 1,035 | 1,038 | 1,033 | 1,033 | -0.1% | 12,800 | 112億9969万 | -0.19% | 14.48 | 1.14 |
| 02/17 | 1,038 | 1,039 | 1,034 | 1,034 | -0.29% | 9,000 | 113億1063万 | -0.1% | 14.49 | 1.15 |
| 02/16 | 1,037 | 1,041 | 1,034 | 1,037 | +0.19% | 21,800 | 113億4345万 | +0.29% | 14.54 | 1.15 |
| 02/13 | 1,047 | 1,049 | 1,035 | 1,035 | -1.05% | 20,900 | 113億2157万 | +0.1% | 14.51 | 1.15 |
| 02/12 | 1,047 | 1,050 | 1,046 | 1,046 | +0.1% | 28,800 | 114億4190万 | +1.26% | 14.66 | 1.16 |
| 02/10 | 1,045 | 1,049 | 1,045 | 1,045 | 0% | 11,200 | 114億3096万 | +1.16% | 14.65 | 1.16 |
| 02/09 | 1,047 | 1,047 | 1,043 | 1,045 | +0.38% | 12,400 | 114億3096万 | +1.26% | 14.65 | 1.16 |
| 02/06 | 1,043 | 1,045 | 1,040 | 1,041 | -0.19% | 9,300 | 113億8720万 | +0.97% | 14.59 | 1.15 |
| 02/05 | 1,036 | 1,048 | 1,036 | 1,043 | +0.68% | 13,600 | 114億908万 | +1.26% | 14.62 | 1.16 |
| 02/04 | 1,037 | 1,043 | 1,029 | 1,036 | +0.1% | 19,100 | 113億3251万 | +0.78% | 14.52 | 1.15 |
| 02/03 | 1,031 | 1,040 | 1,031 | 1,035 | +0.58% | 12,900 | 113億2157万 | +0.78% | 14.51 | 1.15 |
| 02/02 | 1,033 | 1,038 | 1,029 | 1,029 | -0.29% | 10,100 | 112億5594万 | +0.29% | 14.42 | 1.14 |
| 01/30 | 1,031 | 1,032 | 1,026 | 1,032 | +0.39% | 16,800 | 112億8875万 | +0.68% | 14.47 | 1.14 |
| 01/29 | 1,033 | 1,035 | 1,028 | 1,028 | -0.58% | 22,500 | 112億4500万 | +0.39% | 14.41 | 1.14 |
| 01/28 | 1,033 | 1,035 | 1,029 | 1,034 | +0.1% | 14,400 | 113億1063万 | +1.08% | 14.49 | 1.15 |
| 01/27 | 1,031 | 1,040 | 1,031 | 1,033 | 0% | 9,900 | 112億9969万 | +1.08% | 14.48 | 1.14 |
| 01/26 | 1,036 | 1,038 | 1,030 | 1,033 | -0.29% | 17,300 | 112億9969万 | +1.18% | 14.48 | 1.14 |
| 01/23 | 1,037 | 1,041 | 1,035 | 1,036 | -0.1% | 9,100 | 113億3251万 | +1.57% | 14.52 | 1.15 |
| 01/22 | 1,033 | 1,039 | 1,033 | 1,037 | +0.39% | 7,300 | 113億4345万 | +1.87% | 14.54 | 1.15 |
| 01/21 | 1,043 | 1,043 | 1,029 | 1,033 | -0.96% | 17,500 | 112億9969万 | +1.57% | 14.48 | 1.14 |
| 01/20 | 1,039 | 1,046 | 1,031 | 1,043 | +0.38% | 31,500 | 114億908万 | +2.66% | 14.62 | 1.16 |
| 01/19 | 1,027 | 1,044 | 1,023 | 1,039 | +1.66% | 39,200 | 113億6532万 | +2.47% | 14.56 | 1.15 |
| 01/16 | 1,023 | 1,025 | 1,021 | 1,022 | -0.1% | 9,200 | 111億7937万 | +0.99% | 14.33 | 1.13 |
| 01/15 | 1,027 | 1,028 | 1,023 | 1,023 | -0.1% | 11,500 | 111億9030万 | +1.09% | 14.34 | 1.13 |
| 01/14 | 1,024 | 1,027 | 1,023 | 1,024 | 0% | 10,700 | 112億124万 | +1.29% | 14.35 | 1.13 |
| 01/13 | 1,026 | 1,028 | 1,024 | 1,024 | 0% | 21,000 | 112億124万 | +1.39% | 14.35 | 1.13 |
| 01/09 | 1,021 | 1,025 | 1,021 | 1,024 | +0.29% | 8,800 | 112億124万 | +1.49% | 14.35 | 1.13 |
| 01/08 | 1,028 | 1,030 | 1,017 | 1,021 | -0.68% | 24,000 | 111億6843万 | +1.19% | 14.31 | 1.13 |
| 01/07 | 1,030 | 1,033 | 1,027 | 1,028 | -0.1% | 25,300 | 112億4500万 | +1.98% | 14.41 | 1.14 |
| 01/06 | 1,027 | 1,030 | 1,027 | 1,029 | +0.49% | 25,100 | 112億5594万 | +2.18% | 14.42 | 1.14 |
| 01/05 | 1,020 | 1,025 | 1,020 | 1,024 | +0.49% | 66,600 | 112億124万 | +1.79% | 14.35 | 1.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 3月期 | 1,918 3,835 1/24 | 1,100 2,200 3/27 | 5,000,800 2,500,400 12/3 | 178億3658万 | 102億3220万 | +24.1% 1/24 | -21.1% 4/8 |
| 2015年 3月期 | 1,795 3,590 6/19 | 803 1,606 5/20 | 246,200 123,100 5/28 | 166億9709万 | 74億6950万 | +42.19% 6/19 | -21.56% 5/21 |
| 2016年 3月期 | 2,584 2/2 | 988 8/25 | 431,000 12/29 | 261億7592万 | 100億14万 | +32.49% 1/4 | -21.58% 8/25 |
| 2017年 3月期 | 1,839 4/1 | 830 1/24 | 606,800 11/14 | 189億7553万 | 85億6560万 | +13.95% 7/5 | -21.91% 8/19 |
| 2018年 3月期 | 1,274 7/10 | 840 4/5 | 642,400 6/26 | 133億5万 | 87億6825万 | +25.18% 7/10 | -9.88% 1/18 |
| 2019年 3月期 | 2,174 7/13 | 963 4/12 4/11 | 1,707,600 6/20 | 228億7656万 | 101億3345万 | +54.76% 6/20 | -22.83% 8/15 |
| 2020年 3月期 | 2,222 12/27 | 880 3/13 | 720,900 3/13 | 236億2874万 | 93億5792万 | +35.43% 4/10 | -33.13% 3/13 |
| 2021年 3月期 | 3,115 8/19 | 1,224 4/3 | 1,593,300 9/2 | 335億1083万 | 130億1601万 | +27.07% 6/26 | -16.7% 2/26 |
| 2022年 3月期 | 1,839 11/30 | 1,150 3/8 | 508,600 9/8 | 199億6059万 | 124億8215万 | +16.74% 11/29 | -17.03% 3/8 |
| 2023年 3月期 | 1,414 8/16 | 999 11/4 10/17 | 181,000 8/15 | 153億7312万 | 108億6121万 | +8.77% 11/28 | -11.42% 9/7 |
| 2024年 3月期 | 1,145 3/21 | 991 10/24 | 213,100 9/28 | 124億7470万 | 107億9688万 | +5.85% 3/8 | -6.83% 5/17 |
| 2025年 3月期 | 1,069 5/22 5/21 | 971 8/6 | 134,400 3/28 | 116億4668万 | 105億7898万 | +3.6% 2/18 | -7.43% 4/7 |
| 2026年 3月期 | 1,054 4/30 | 931 4/7 | 106,700 12/29 | 115億812万 | 101億6515万 | +2.71% 1/20 | -2.63% 3/31 |
| 最新 | 967 2026/6/3 | 14,900 | 105億7774万 | -1.43% 981 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/03 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
803円（2014/05/20） - 20%（1.2倍）
967円（6/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
