レアジョブ（6096）の株価チャート
株価
5/29
- 前日 (5/28)
- 368
- 始値
- 364
- 高値
- 377
- 安値
- 364
- 終値 +0.82%
- 371
- 出来高 +201.67%
- 36,200
乖離率
- 株価（5日）
移動平均値 - +1.09%
367 - 株価（25日）
移動平均値 - +6.92%
347 - 出来高（5日）
移動平均値 - +55.23%
23,320
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 364 | 377 | 364 | 371 | +0.82% | 36,200 | 36億5271万 | +6.92% | 10.87 | 1.58 |
| 05/28 | 361 | 368 | 360 | 368 | +0.55% | 12,000 | 36億2318万 | +6.98% | 10.79 | 1.56 |
| 05/27 | 366 | 368 | 362 | 366 | -0.27% | 11,400 | 36億348万 | +7.33% | 10.73 | 1.56 |
| 05/26 | 366 | 367 | 362 | 367 | +0.55% | 11,300 | 36億1333万 | +8.58% | 10.76 | 1.56 |
| 05/25 | 370 | 380 | 360 | 365 | -1.62% | 45,700 | 35億9364万 | +8.96% | 10.7 | 1.55 |
| 05/22 | 376 | 376 | 371 | 371 | -1.33% | 18,300 | 36億5271万 | +11.41% | 10.87 | 1.58 |
| 05/21 | 373 | 382 | 373 | 376 | -0.53% | 26,600 | 37億194万 | +13.94% | 11.02 | 1.6 |
| 05/20 | 381 | 383 | 373 | 378 | +0.27% | 17,600 | 37億2163万 | +15.24% | 11.08 | 1.61 |
| 05/19 | 366 | 383 | 366 | 377 | +3.29% | 63,900 | 37億1179万 | +16% | 11.05 | 1.6 |
| 05/18 | 372 | 379 | 363 | 365 | +9.94% | 77,700 | 35億9364万 | +13.35% | 10.7 | 1.55 |
| 05/15 | 338 | 338 | 324 | 332 | -1.78% | 14,600 | 32億6873万 | +3.75% | 9.73 | 1.41 |
| 05/14 | 345 | 350 | 335 | 338 | -2.03% | 4,400 | 33億2781万 | +5.96% | 9.91 | 1.44 |
| 05/13 | 343 | 351 | 335 | 345 | 0% | 14,900 | 33億9673万 | +8.83% | 10.11 | 1.47 |
| 05/12 | 352 | 356 | 345 | 345 | -3.36% | 17,600 | 33億9673万 | +9.52% | 10.11 | 1.47 |
| 05/11 | 360 | 375 | 346 | 357 | -0.56% | 68,500 | 35億1487万 | +14.06% | 10.46 | 1.52 |
| 05/08 | 372 | 383 | 356 | 359 | -5.53% | 51,900 | 35億3457万 | +15.81% | 10.52 | 1.53 |
| 05/07 | 353 | 380 | 353 | 380 | +5.26% | 116,100 | 37億4132万 | +23.38% | 11.14 | 1.62 |
| 05/01 | 337 | 398 | 325 | 361 | +5.25% | 449,800 | 35億5426万 | +18.36% | 10.58 | 1.54 |
| 04/30 | 318 | 348 | 315 | 343 | +8.89% | 137,400 | 33億7704万 | +13.2% | 10.05 | 1.46 |
| 04/28 | 295 | 329 | 295 | 315 | +6.06% | 92,800 | 31億136万 | +4.3% | 9.23 | 1.34 |
| 04/27 | 300 | 301 | 296 | 297 | -0.67% | 9,000 | 29億2414万 | -1.33% | 8.7 | 1.26 |
| 04/24 | 301 | 301 | 295 | 299 | +1.01% | 5,300 | 29億4383万 | -0.66% | 8.76 | 1.27 |
| 04/23 | 297 | 298 | 296 | 296 | -0.34% | 4,700 | 29億1429万 | -1.99% | 8.68 | 1.26 |
| 04/22 | 301 | 301 | 297 | 297 | -0.67% | 3,500 | 29億2414万 | -1.66% | 8.7 | 1.26 |
| 04/21 | 298 | 299 | 297 | 299 | +1.01% | 2,000 | 29億4383万 | -0.99% | 8.76 | 1.27 |
| 04/20 | 294 | 297 | 294 | 296 | +0.68% | 2,300 | 29億1429万 | -2.31% | 8.68 | 1.26 |
| 04/17 | 295 | 295 | 294 | 294 | -0.34% | 2,700 | 28億9460万 | -2.97% | 8.62 | 1.25 |
| 04/16 | 300 | 300 | 294 | 295 | -1.01% | 8,600 | 29億445万 | -2.64% | 8.65 | 1.25 |
| 04/15 | 301 | 303 | 296 | 298 | -0.67% | 3,500 | 29億3398万 | -1.65% | 8.73 | 1.27 |
| 04/14 | 311 | 312 | 300 | 300 | -2.6% | 4,200 | 29億5368万 | -1.32% | 8.79 | 1.28 |
| 04/13 | 319 | 319 | 308 | 308 | -1.91% | 2,400 | 30億3244万 | +1.32% | 9.03 | 1.31 |
| 04/10 | 315 | 320 | 310 | 314 | -0.32% | 29,800 | 30億9151万 | +3.29% | 9.2 | 1.34 |
| 04/09 | 308 | 317 | 306 | 315 | +2.61% | 49,100 | 31億136万 | +3.96% | 9.23 | 1.34 |
| 04/08 | 303 | 313 | 303 | 307 | +1.66% | 43,700 | 30億2259万 | +1.66% | 9 | 1.31 |
| 04/07 | 306 | 306 | 302 | 302 | -0.98% | 1,800 | 29億7337万 | 0% | 8.85 | 1.28 |
| 04/06 | 303 | 310 | 303 | 305 | +1.67% | 14,500 | 30億290万 | +0.99% | 8.94 | 1.3 |
| 04/03 | 291 | 301 | 291 | 300 | +2.74% | 10,700 | 29億5368万 | -0.99% | 8.79 | 1.28 |
| 04/02 | 293 | 293 | 288 | 292 | -0.68% | 5,300 | 28億7491万 | -3.63% | 8.56 | 1.24 |
| 04/01 | 295 | 296 | 290 | 294 | +0.34% | 5,600 | 28億9460万 | -3.29% | 8.62 | 1.25 |
| 03/31 | 288 | 294 | 286 | 293 | +0.69% | 5,300 | 28億8476万 | -3.62% | 8.59 | 1.25 |
| 03/30 | 281 | 299 | 280 | 291 | -7.03% | 40,400 | 28億6506万 | -4.59% | 8.54 | 1.24 |
| 03/27 | 313 | 313 | 310 | 313 | +0.64% | 36,200 | 30億8167万 | +2.29% | 9.19 | 1.33 |
| 03/26 | 312 | 312 | 309 | 311 | +0.65% | 7,300 | 30億6198万 | +1.63% | 9.13 | 1.32 |
| 03/25 | 306 | 310 | 305 | 309 | +1.64% | 10,900 | 30億4229万 | +0.98% | 9.07 | 1.32 |
| 03/24 | 304 | 304 | 302 | 304 | +1.33% | 16,000 | 29億9306万 | -0.98% | 8.92 | 1.29 |
| 03/23 | 302 | 303 | 299 | 300 | -2.28% | 26,900 | 29億5368万 | -2.6% | 8.81 | 1.28 |
| 03/19 | 306 | 308 | 306 | 307 | 0% | 15,500 | 30億2259万 | -0.65% | 9.01 | 1.31 |
| 03/18 | 305 | 307 | 305 | 307 | +0.66% | 6,400 | 30億2259万 | -0.97% | 9.01 | 1.31 |
| 03/17 | 304 | 305 | 304 | 305 | +0.33% | 2,200 | 30億290万 | -1.93% | 8.95 | 1.3 |
| 03/16 | 300 | 305 | 300 | 304 | +1.33% | 7,800 | 29億9306万 | -2.56% | 8.92 | 1.29 |
| 03/13 | 301 | 304 | 300 | 300 | -0.99% | 10,900 | 29億5368万 | -4.46% | 8.81 | 1.28 |
| 03/12 | 304 | 304 | 302 | 303 | -0.33% | 2,900 | 29億8321万 | -4.11% | 8.89 | 1.29 |
| 03/11 | 304 | 306 | 302 | 304 | +0.33% | 9,600 | 29億9306万 | -4.1% | 8.92 | 1.29 |
| 03/10 | 302 | 303 | 301 | 303 | +0.33% | 3,900 | 29億8321万 | -4.72% | 8.89 | 1.29 |
| 03/09 | 303 | 304 | 300 | 302 | -0.98% | 20,300 | 29億7337万 | -5.33% | 8.87 | 1.29 |
| 03/06 | 302 | 306 | 302 | 305 | +0.99% | 3,700 | 30億290万 | -4.98% | 8.95 | 1.3 |
| 03/05 | 298 | 308 | 298 | 302 | +1.68% | 7,300 | 29億7337万 | -6.21% | 8.87 | 1.29 |
| 03/04 | 300 | 301 | 295 | 297 | -1% | 11,100 | 29億2414万 | -8.05% | 8.72 | 1.26 |
| 03/03 | 305 | 305 | 300 | 300 | -2.91% | 15,200 | 29億5368万 | -7.69% | 8.81 | 1.28 |
| 03/02 | 312 | 312 | 308 | 309 | 0% | 20,200 | 30億4229万 | -5.21% | 9.07 | 1.32 |
| 02/27 | 310 | 312 | 309 | 309 | -0.32% | 5,500 | 30億4229万 | -5.21% | 9.07 | 1.32 |
| 02/26 | 307 | 312 | 307 | 310 | -0.32% | 10,100 | 30億5213万 | -4.91% | 9.1 | 1.32 |
| 02/25 | 309 | 311 | 308 | 311 | 0% | 8,500 | 30億6198万 | -4.89% | 9.13 | 1.32 |
| 02/24 | 307 | 311 | 307 | 311 | -0.64% | 9,700 | 30億6198万 | -4.89% | 9.13 | 1.32 |
| 02/20 | 313 | 313 | 310 | 313 | +0.97% | 5,700 | 30億8167万 | -4.28% | 9.19 | 1.33 |
| 02/19 | 308 | 312 | 308 | 310 | +0.65% | 5,400 | 30億5213万 | -5.2% | 9.1 | 1.32 |
| 02/18 | 307 | 312 | 306 | 308 | -0.65% | 15,500 | 30億3244万 | -6.1% | 9.04 | 1.31 |
| 02/17 | 318 | 319 | 309 | 310 | -7.19% | 36,300 | 30億5213万 | -5.49% | 9.1 | 1.32 |
| 02/16 | 326 | 337 | 322 | 334 | +2.45% | 13,300 | 32億8843万 | +1.52% | 9.8 | 1.42 |
| 02/13 | 334 | 334 | 326 | 326 | -2.98% | 7,600 | 32億966万 | -0.91% | 9.57 | 1.39 |
| 02/12 | 333 | 336 | 332 | 336 | +0.9% | 5,700 | 33億812万 | +2.13% | 9.86 | 1.43 |
| 02/10 | 333 | 335 | 330 | 333 | +0.6% | 5,800 | 32億7858万 | +1.52% | 9.78 | 1.42 |
| 02/09 | 340 | 342 | 331 | 331 | -1.49% | 4,800 | 32億5889万 | +1.22% | 9.72 | 1.41 |
| 02/06 | 345 | 345 | 336 | 336 | -2.61% | 11,300 | 33億812万 | +2.75% | 9.86 | 1.43 |
| 02/05 | 343 | 350 | 343 | 345 | -0.29% | 4,300 | 33億9673万 | +5.83% | 10.13 | 1.47 |
| 02/04 | 342 | 353 | 338 | 346 | +2.37% | 8,300 | 34億657万 | +6.46% | 10.16 | 1.47 |
| 02/03 | 332 | 344 | 330 | 338 | +1.5% | 11,200 | 33億2781万 | +4.32% | 9.92 | 1.44 |
| 02/02 | 333 | 337 | 330 | 333 | +0.3% | 18,200 | 32億7858万 | +3.42% | 9.78 | 1.42 |
| 01/30 | 338 | 343 | 332 | 332 | -0.9% | 15,400 | 32億6873万 | +3.43% | 9.75 | 1.41 |
| 01/29 | 320 | 335 | 320 | 335 | +3.4% | 13,000 | 32億9827万 | +5.02% | 9.83 | 1.43 |
| 01/28 | 339 | 340 | 323 | 324 | -4.42% | 14,400 | 31億8997万 | +1.89% | 9.51 | 1.38 |
| 01/27 | 342 | 343 | 334 | 339 | +0.3% | 6,600 | 33億3765万 | +7.28% | 9.95 | 1.44 |
| 01/26 | 329 | 349 | 327 | 338 | +4% | 37,900 | 33億2781万 | +7.64% | 9.92 | 1.44 |
| 01/23 | 318 | 325 | 318 | 325 | +2.2% | 8,500 | 31億9982万 | +4.17% | 9.54 | 1.38 |
| 01/22 | 320 | 322 | 318 | 318 | -0.63% | 2,000 | 31億3090万 | +2.58% | 9.33 | 1.35 |
| 01/21 | 316 | 322 | 316 | 320 | 0% | 7,000 | 31億5059万 | +3.56% | 9.39 | 1.36 |
| 01/20 | 315 | 330 | 315 | 320 | +1.59% | 17,200 | 31億5059万 | +3.9% | 9.39 | 1.36 |
| 01/19 | 314 | 315 | 313 | 315 | 0% | 5,900 | 31億136万 | +2.61% | 9.25 | 1.34 |
| 01/16 | 315 | 317 | 314 | 315 | -0.94% | 3,400 | 31億136万 | +2.61% | 9.25 | 1.34 |
| 01/15 | 313 | 319 | 313 | 318 | +0.32% | 9,000 | 31億3090万 | +3.92% | 9.33 | 1.35 |
| 01/14 | 323 | 326 | 317 | 317 | -1.86% | 8,900 | 31億2105万 | +3.93% | 9.31 | 1.35 |
| 01/13 | 329 | 329 | 323 | 323 | -1.52% | 12,400 | 31億8012万 | +6.25% | 9.48 | 1.38 |
| 01/09 | 328 | 328 | 325 | 328 | -0.91% | 8,100 | 32億2935万 | +7.89% | 9.63 | 1.4 |
| 01/08 | 324 | 332 | 320 | 331 | +4.09% | 22,300 | 32億5889万 | +9.24% | 9.72 | 1.41 |
| 01/07 | 314 | 318 | 311 | 318 | 0% | 24,100 | 31億3090万 | +5.3% | 9.33 | 1.35 |
| 01/06 | 318 | 325 | 315 | 318 | -0.93% | 16,200 | 31億3090万 | +5.3% | 9.33 | 1.35 |
| 01/05 | 320 | 324 | 316 | 321 | +0.94% | 22,900 | 31億6043万 | +6.29% | 9.42 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 318 | 333 | 317 | 318 | -1.24% | 22,900 | 31億3090万 | +4.95% | 9.33 | 1.51 |
| 12/29 | 313 | 331 | 313 | 322 | +2.88% | 29,100 | 31億7028万 | +6.27% | 9.45 | 1.53 |
| 12/26 | 308 | 320 | 307 | 313 | +0.97% | 25,300 | 30億8167万 | +2.96% | 9.19 | 1.49 |
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 | |
| 2015年 3月期 | 1,355 5,420 7/4 | 495 1,980 11/4 | 6,745,200 1,686,300 7/1 | 103億342万 | 38億4714万 | +31.28% 11/28 | -20.58% 10/30 |
| 2016年 3月期 | 1,084 4,335 7/28 | 263 1,051 2/15 | 5,210,400 1,302,600 7/28 | 86億2665万 | 24億2675万 | +86.84% 7/28 | -26.95% 2/12 |
| 2017年 3月期 | 557 2,227 1/26 | 293 1,170 6/27 | 140,400 35,100 7/14 | 51億5995万 | 27億855万 | +24.02% 1/25 | -12.81% 6/24 |
| 2018年 3月期 | 625 2,499 1/22 | 375 1,501 9/15 | 1,384,400 346,100 1/22 | 58億3241万 | 35億318万 | +24.02% 1/19 | -9.78% 2/9 |
| 2019年 3月期 | 925 3,700 3/28 | 200 800 12/25 | 932,800 233,200 3/15 | 87億3348万 | 18億8832万 | +77.74% 3/15 | -22.2% 12/25 |
| 2020年 3月期 | 3,145 12/23 | 577 2,307 5/14 | 4,709,800 2,354,900 6/19 | 297億3031万 | 54億4544万 | +67.04% 11/22 | -32.7% 3/13 |
| 2021年 3月期 | 2,805 5/14 | 1,689 4/1 | 905,000 5/15 | 266億2281万 | 160億3063万 | +26.2% 5/11 | -15.62% 11/2 |
| 2022年 3月期 | 2,180 4/5 | 707 1/28 | 445,400 11/15 | 208億68万 | 68億2820万 | +13.43% 4/6 | -30.06% 11/12 |
| 2023年 3月期 | 1,328 3/17 | 510 6/20 | 743,200 8/23 | 129億9155万 | 49億2558万 | +28.36% 8/23 | -30.92% 5/19 |
| 2024年 3月期 | 1,585 5/11 | 775 3/29 3/26 | 1,004,700 8/16 | 155億3426万 | 76億3034万 | +14.74% 8/16 | -22.2% 6/1 |
| 2025年 3月期 | 785 4/1 | 342 12/26 | 788,300 5/17 | 77億2879万 | 33億6719万 | +14.79% 2/17 | -32.02% 5/22 |
| 2026年 3月期 | 440 4/28 | 278 12/17 | 552,900 8/25 | 43億3206万 | 27億3707万 | +23.52% 5/7 | -15.51% 12/4 |
| 最新 | 371 2026/5/29 | 36,200 | 36億5271万 | +6.92% 347 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 1093%（11.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -60%（0.4倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -58%（0.42倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/05/29 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
200円（2018/12/25） - 86%（1.86倍）
371円（5/29）
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。
