リクルート HD（6098）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 16,335
始値: 16,335
高値: 16,700
安値: 16,185
終値 +0.67%: 16,445
出来高 -3.01%: 3,902,600

乖離率

株価（5日） 移動平均値: -1.62%
16,715
株価（25日） 移動平均値: -0.78%
16,575
出来高（5日） 移動平均値: -14.68%
4,574,240

2026/04/30～2026/09/28

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
09/28	16,335	16,700	16,185	16,445	+0.67%	3,902,600	-	-0.78%	-	-
09/25	16,000	16,450	15,995	16,335	+2.09%	4,023,900	-	-1.28%	-	-
09/24	16,615	16,765	16,000	16,000	-7.78%	6,254,800	-	-3.23%	-	-
09/18	17,400	17,540	16,985	17,350	-0.54%	4,860,600	-	+4.84%	-	-
09/17	17,100	17,585	17,070	17,445	+1.69%	3,829,300	-	+5.64%	-	-
09/16	16,785	17,205	16,685	17,155	+1.84%	5,367,800	-	+4.05%	-	-
09/15	17,000	17,000	16,605	16,845	+2.18%	4,507,600	-	+2.3%	-	-
09/14	15,900	16,485	15,830	16,485	+6.35%	5,294,900	-	+0.27%	-	-
09/11	15,710	15,740	15,315	15,500	-2.21%	4,847,300	-	-4.95%	-	-
09/10	15,705	15,850	15,335	15,850	+3.56%	4,943,400	-	-2.17%	-	-
09/09	15,405	15,600	15,225	15,305	-2.45%	5,789,500	-	-4.8%	-	-
09/08	15,910	16,060	15,615	15,690	-2.79%	3,086,400	-	-1.69%	-	-
09/07	16,235	16,320	16,010	16,140	-0.59%	3,121,200	-	+1.97%	-	-
09/04	16,355	16,815	16,210	16,235	-1.22%	6,130,000	-	+3.51%	-	-
09/03	16,755	16,780	16,250	16,435	+0.49%	4,013,600	-	+5.68%	-	-
09/02	17,095	17,300	16,355	16,355	-6.52%	5,991,200	-	+6.08%	-	-
09/01	18,185	18,200	17,495	17,495	-3.95%	3,072,300	-	+14.59%	-	-
08/31	17,475	18,215	17,440	18,215	+2.33%	5,950,100	-	+20.88%	-	-
08/28	17,350	17,810	17,255	17,800	+4.89%	5,433,700	-	+20.09%	-	-
08/27	16,755	17,195	16,620	16,970	-1.08%	3,791,200	-	+16.2%	-	-
08/26	16,655	17,155	16,555	17,155	+3.31%	4,046,300	-	+18.98%	-	-
08/25	16,355	16,770	16,320	16,605	+0.54%	3,012,400	-	+16.54%	-	-
08/24	16,000	16,515	15,740	16,515	+3.87%	3,148,300	-	+17.15%	-	-
08/21	16,000	16,100	15,780	15,900	-1.52%	2,758,200	-	+14.05%	-	-
08/20	15,530	16,260	15,530	16,145	+2.57%	2,881,700	-	+16.92%	-	-
08/19	16,090	16,240	15,710	15,740	-1.75%	3,545,200	-	+15.15%	-	-
08/18	16,450	16,545	16,020	16,020	-2.2%	2,941,200	-	+18.38%	-	-
08/17	16,460	16,630	16,315	16,380	-0.46%	3,258,000	-	+22.4%	-	-
08/14	15,990	16,765	15,990	16,455	-2%	5,890,700	-	+24.4%	-	-
08/13	16,980	16,980	16,510	16,790	+0.78%	4,955,300	-	+28.6%	-	-
08/12	16,565	16,950	16,380	16,660	+3.06%	9,007,900	-	+29.39%	-	-
08/10	16,165	16,165	15,790	16,165	+22.79%	6,071,700	-	+27.42%	-	-
08/07	12,715	13,250	12,690	13,165	+2.49%	3,916,200	-	+5.19%	-	-
08/06	12,555	12,875	12,490	12,845	+0.98%	3,746,900	-	+3.13%	-	-
08/05	12,640	12,765	12,550	12,720	+2.46%	3,245,400	-	+2.56%	-	-
08/04	12,535	12,545	12,190	12,415	+0.24%	3,354,300	-	+0.56%	-	-
08/03	12,490	12,490	12,085	12,385	-1.31%	3,639,900	-	+0.67%	-	-
07/31	12,575	12,645	12,385	12,550	-2.83%	5,277,600	-	+2.47%	-	-
07/30	13,140	13,320	12,710	12,915	-1.41%	4,406,500	-	+5.9%	-	-
07/29	12,850	13,270	12,640	13,100	+4.01%	5,734,800	-	+8.01%	-	-
07/28	12,510	12,790	12,305	12,595	+0.68%	4,814,500	-	+4.54%	-	-
07/27	12,335	12,645	12,280	12,510	+3.77%	3,937,600	-	+4.36%	-	-
07/24	12,055	12,120	11,905	12,055	-2.43%	4,119,800	-	+1.12%	-	-
07/23	12,275	12,395	12,190	12,355	+0.41%	3,322,700	-	+3.95%	-	-
07/22	12,500	12,575	12,250	12,305	-4.76%	4,886,100	-	+4.17%	-	-
07/21	12,520	12,920	12,500	12,920	+0.78%	4,766,200	-	+9.96%	-	-
07/17	12,715	12,880	12,605	12,820	+1.63%	3,748,400	-	+9.93%	-	-
07/16	12,600	12,815	12,580	12,615	+0.28%	3,125,400	-	+8.94%	-	-
07/15	12,360	12,580	12,335	12,580	-0.63%	3,138,700	-	+9.18%	-	-
07/14	12,600	12,885	12,545	12,660	+2.51%	3,951,800	-	+10.34%	-	-
07/13	12,005	12,370	11,990	12,350	+0.9%	2,485,900	-	+8.19%	-	-
07/10	12,605	12,610	12,105	12,240	-2.12%	5,272,800	-	+7.83%	-	-
07/09	12,325	12,615	12,150	12,505	+2.67%	5,074,700	-	+10.81%	-	-
07/08	12,320	12,425	12,180	12,180	-0.98%	4,395,900	-	+8.65%	-	-
07/07	12,000	12,395	11,975	12,300	+3.4%	4,937,000	-	+10.22%	-	-
07/06	11,765	11,940	11,720	11,895	-0.21%	2,763,900	-	+7.15%	-	-
07/03	11,885	12,195	11,820	11,920	+2.49%	3,942,800	-	+7.77%	-	-
07/02	11,985	12,040	11,585	11,630	+0.87%	5,231,300	-	+5.66%	-	-
07/01	11,630	11,935	11,455	11,530	+1.77%	4,344,900	-	+5.3%	-	-
06/30	11,335	11,670	11,240	11,330	+0.31%	3,968,600	-	+4.09%	-	-
06/29	11,310	11,375	11,055	11,295	+2.31%	3,469,700	-	+4.35%	-	-
06/26	11,220	11,240	10,915	11,040	-1.78%	4,029,100	-	+2.6%	-	-
06/25	11,335	11,435	11,025	11,240	+0.13%	3,424,200	-	+4.95%	-	-
06/24	11,045	11,270	10,865	11,225	+0.99%	3,668,000	-	+5.47%	-	-
06/23	11,300	11,300	10,945	11,115	+0.59%	4,265,900	-	+5.06%	-	-
06/22	10,820	11,230	10,770	11,050	+1.7%	2,822,700	-	+4.95%	-	-
06/19	11,030	11,105	10,685	10,865	-2.69%	4,637,000	-	+3.95%	-	-
06/18	11,300	11,385	11,165	11,165	+6.13%	5,207,500	-	+8.07%	-	-
06/17	10,640	10,800	10,505	10,520	-2.14%	3,628,100	-	+3.19%	-	-
06/16	10,560	10,815	10,520	10,750	+0.28%	2,743,600	-	+6.57%	-	-
06/15	10,800	10,980	10,700	10,720	-0.65%	3,258,800	-	+7.64%	-	-
06/12	11,140	11,140	10,760	10,790	-3.27%	7,113,000	-	+9.67%	-	-
06/11	11,080	11,410	10,990	11,155	-1.98%	4,717,800	-	+14.76%	-	-
06/10	11,400	11,755	11,125	11,380	+1.74%	6,072,500	-	+18.88%	-	-
06/09	10,860	11,215	10,735	11,185	+4%	5,532,400	-	+18.84%	-	-
06/08	10,775	10,845	10,635	10,755	+1.51%	4,476,500	-	+16.18%	-	-
06/05	10,915	10,915	10,555	10,595	-0.19%	3,111,400	-	+16.11%	-	-
06/04	10,620	10,775	10,560	10,615	-2.79%	3,122,600	-	+18.04%	-	-
06/03	10,930	11,015	10,540	10,920	+0.69%	4,746,500	-	+23.24%	-	-
06/02	11,105	11,190	10,695	10,845	-0.5%	7,506,200	-	+24.27%	-	-
06/01	11,000	11,390	10,900	10,900	+3.12%	7,812,600	-	+26.58%	-	-
05/29	10,375	10,855	10,325	10,570	+3.78%	17,460,900	-	+24.51%	-	-
05/28	9,951	10,275	9,933	10,185	+2.81%	7,644,100	-	+21.67%	-	-
05/27	10,075	10,100	9,907	9,907	+0.84%	5,574,200	-	+19.87%	-	-
05/26	9,710	9,885	9,684	9,824	+1.4%	4,321,900	-	+20.39%	-	-
05/25	9,693	9,819	9,537	9,688	-1.03%	3,397,800	-	+20.3%	-	-
05/22	9,414	9,817	9,401	9,789	+2.35%	5,224,200	-	+23.18%	-	-
05/21	9,648	9,747	9,504	9,564	-0.92%	4,791,900	-	+22.07%	-	-
05/20	9,990	10,010	9,600	9,653	-1.96%	8,907,400	-	+24.76%	-	-
05/19	9,322	9,912	9,308	9,846	+7.94%	16,251,100	-	+28.91%	-	-
05/18	9,025	9,320	8,800	9,122	+16.58%	21,985,000	-	+21.01%	-	-
05/15	7,805	7,842	7,670	7,825	+0.58%	8,557,900	-	+5.01%	-	-
05/14	7,680	7,837	7,542	7,780	-0.26%	7,107,100	-	+4.89%	-	-
05/13	7,688	7,846	7,660	7,800	+3%	4,579,200	-	+5.65%	-	-
05/12	7,616	7,722	7,508	7,573	-1.65%	4,143,200	-	+3.06%	-	-
05/11	7,822	7,871	7,680	7,700	-1.56%	4,240,800	-	+5.03%	-	-
05/08	7,848	7,987	7,781	7,822	+4.64%	7,525,500	-	+7.39%	-	-
05/07	7,570	7,592	7,358	7,475	+1.55%	8,411,200	-	+3.47%	-	-
05/01	7,204	7,387	7,163	7,361	+0.79%	3,535,400	-	+2.45%	-	-
04/30	7,164	7,400	7,102	7,303	-2.16%	7,038,100	-	+2.18%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2015年 3月期	1,338 4,015 11/12	1,050 3,150 10/16	165,645,300 55,215,100 10/16	2兆3047億	1兆8081億	+9.14% 4/22	-9.47% 12/15
2016年 3月期	1,438 4,315 4/23	1,063 3,190 2/12	34,284,000 11,428,000 10/29	2兆4393億	1兆8033億	+7.99% 2/2	-9.81% 2/12
2017年 3月期	1,973 5,920 3/30	1,075 3,225 4/11	62,301,300 20,767,100 9/21	3兆3466億	1兆8231億	+8.69% 3/13	-5.19% 9/14
2018年 3月期	2,878 12/27	1,833 5,500 4/17 5,500 4/12 他2件	73,827,600 9/29	4兆8814億	3兆1092億	+12.05% 10/12	-11.15% 2/14
2019年 3月期	3,845 10/1	2,523 4/13	19,936,200 8/30	6兆5216億	4兆2793億	+10.9% 5/23	-22.1% 10/29
2020年 3月期	4,615 2/18	2,443 3/19	38,159,900 9/18	7兆8276億	4兆1436億	+15.08% 4/30	-33.02% 3/19
2021年 3月期	5,568 2/25	2,241 4/6	18,498,900 12/3	9兆4431億	3兆8010億	+20% 5/28	-9.19% 7/31
2022年 3月期	8,180 11/15	4,435 3/9	14,395,000 10/28	13兆8729億	7兆5215億	+12.82% 3/24	-20.33% 1/27
2023年 3月期	5,676 4/5	3,284 3/16	26,688,700 5/31	9兆6262億	5兆5695億	+15.47% 7/22	-17.39% 6/17
2024年 3月期	6,767 3/21	3,583 4/7	13,468,700 12/14	11兆4765億	6兆766億	+15.96% 11/27	-9.04% 9/28
2025年 3月期	11,895 12/12	6,011 4/19	13,199,200 5/31	19兆6248億	9兆9171億	+14.55% 5/20	-20.8% 4/7
2026年 3月期	9,563 1/13	6,040 2/17	20,343,000 2/13	14兆9556億	9兆4460億	+16.88% 5/13	-25.42% 2/13
最新	16,445 2026/9/28		3,902,600	24兆2153億		-0.78% 16,575

年間値上がり率

2015/12/30 vs 2014/12/30: 3%（1.03倍）
2016/12/30 vs 2015/12/30: 32%（1.32倍）
2017/12/29 vs 2016/12/30: 79%（1.79倍）
2018/12/28 vs 2017/12/29: -5%（0.95倍）
2019/12/30 vs 2018/12/28: 54%（1.54倍）
2020/12/30 vs 2019/12/30: 5%（1.05倍）
2021/12/30 vs 2020/12/30: 61%（1.61倍）
2022/12/30 vs 2021/12/30: -40%（0.6倍）
2023/12/29 vs 2022/12/30: 43%（1.43倍）
2024/12/30 vs 2023/12/29: 87%（1.87倍）
2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/09/28 vs 2025/12/30: 86%（1.86倍）
過去安値 1,050円（2014/10/16）: 1466%（15.66倍）
16,445円（9/28）

リクルート HD（6098）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート