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
09/18	3,190	3,200	3,090	3,125	-0.64%	270,600	-	+3.2%	-	-
09/17	3,125	3,160	3,100	3,145	+2.78%	282,800	-	+4.14%	-	-
09/16	2,940	3,075	2,940	3,060	+4.83%	173,400	-	+1.66%	-	-
09/15	2,942	2,953	2,919	2,919	-0.61%	132,200	-	-2.83%	-	-
09/14	2,942	2,942	2,908	2,937	+0.44%	269,300	-	-2.2%	-	-
09/11	2,900	2,940	2,882	2,924	-0.37%	281,200	-	-2.53%	-	-
09/10	2,969	2,969	2,931	2,935	-0.88%	259,200	-	-2%	-	-
09/09	2,950	2,985	2,949	2,961	-0.37%	127,600	-	-0.9%	-	-
09/08	2,962	2,997	2,935	2,972	+0.34%	117,400	-	-0.2%	-	-
09/07	2,981	2,986	2,961	2,962	+0.44%	184,800	-	-0.27%	-	-
09/04	2,964	2,973	2,921	2,949	-0.51%	168,100	-	-0.64%	-	-
09/03	3,005	3,035	2,956	2,964	-0.03%	198,000	-	+0.2%	-	-
09/02	3,065	3,105	2,965	2,965	-4.66%	161,200	-	+0.68%	-	-
09/01	3,070	3,120	3,070	3,110	+0.97%	106,600	-	+6.11%	-	-
08/31	3,090	3,110	3,050	3,080	-0.65%	224,400	-	+5.7%	-	-
08/28	3,100	3,135	3,075	3,100	0%	159,800	-	+7.08%	-	-
08/27	3,065	3,150	3,030	3,100	+1.97%	173,700	-	+7.86%	-	-
08/26	3,080	3,110	3,025	3,040	-0.33%	184,100	-	+6.59%	-	-
08/25	3,155	3,155	3,030	3,050	-2.71%	235,000	-	+7.7%	-	-
08/24	3,200	3,215	3,135	3,135	-1.42%	248,800	-	+11.61%	-	-
08/21	3,130	3,195	3,105	3,180	+2.09%	223,200	-	+14.18%	-	-
08/20	3,040	3,140	3,040	3,115	+2.98%	195,100	-	+12.86%	-	-
08/19	2,973	3,085	2,950	3,025	+0.67%	296,500	-	+10.68%	-	-
08/18	2,989	3,020	2,959	3,005	+2.25%	127,300	-	+10.97%	-	-
08/17	2,938	2,961	2,901	2,939	+0.27%	131,800	-	+9.46%	-	-
08/14	2,875	2,945	2,870	2,931	+1.24%	135,500	-	+9.9%	-	-
08/13	2,900	2,912	2,841	2,895	-0.17%	172,700	-	+9.45%	-	-
08/12	2,900	2,932	2,862	2,900	+0.35%	231,900	-	+10.48%	-	-
08/10	2,904	2,937	2,847	2,890	+0.77%	318,100	-	+10.9%	-	-
08/07	2,841	3,050	2,773	2,868	+2.36%	274,200	-	+10.99%	-	-
08/06	2,755	2,818	2,750	2,802	+1.71%	143,400	-	+9.41%	-	-
08/05	2,746	2,765	2,736	2,755	+1.14%	155,400	-	+8.51%	-	-
08/04	2,802	2,802	2,713	2,724	-1.7%	223,700	-	+8.14%	-	-
08/03	2,902	2,902	2,763	2,771	-4.81%	292,100	-	+10.8%	-	-
07/31	2,765	2,998	2,730	2,911	+8.5%	533,500	-	+17.38%	-	-
07/30	2,654	2,708	2,650	2,683	+0.9%	167,900	-	+9.42%	-	-
07/29	2,650	2,667	2,598	2,659	+1.68%	209,500	-	+9.24%	-	-
07/28	2,657	2,657	2,600	2,615	-1.88%	174,600	-	+8.19%	-	-
07/27	2,653	2,700	2,633	2,665	+1.76%	242,400	-	+10.9%	-	-
07/24	2,551	2,662	2,551	2,619	+1.43%	228,800	-	+9.77%	-	-
07/23	2,526	2,587	2,526	2,582	+1.33%	140,500	-	+8.9%	-	-
07/22	2,554	2,580	2,533	2,548	+0.87%	126,100	-	+8.06%	-	-
07/21	2,522	2,571	2,505	2,526	+1.53%	189,000	-	+7.67%	-	-
07/17	2,525	2,535	2,446	2,488	-1.19%	119,900	-	+6.51%	-	-
07/16	2,554	2,577	2,507	2,518	-1.41%	109,400	-	+8.25%	-	-
07/15	2,496	2,559	2,494	2,554	+4.12%	169,200	-	+10.37%	-	-
07/14	2,403	2,469	2,396	2,453	+2.64%	110,100	-	+6.74%	-	-
07/13	2,434	2,459	2,390	2,390	-1.81%	97,200	-	+4.6%	-	-
07/10	2,517	2,517	2,424	2,434	-2.25%	256,400	-	+6.99%	-	-
07/09	2,380	2,507	2,380	2,490	+4.62%	235,900	-	+9.98%	-	-
07/08	2,390	2,409	2,375	2,380	-0.92%	110,200	-	+5.82%	-	-
07/07	2,430	2,457	2,402	2,402	-0.5%	137,900	-	+7.18%	-	-
07/06	2,370	2,419	2,343	2,414	+3.03%	159,500	-	+8.2%	-	-
07/03	2,323	2,352	2,310	2,343	+1.43%	124,800	-	+5.45%	-	-
07/02	2,264	2,324	2,263	2,310	+2.76%	107,500	-	+4.19%	-	-
07/01	2,252	2,272	2,248	2,248	-0.13%	69,500	-	+1.44%	-	-
06/30	2,295	2,295	2,250	2,251	-1.05%	89,200	-	+1.44%	-	-
06/29	2,263	2,289	2,250	2,275	+1.61%	162,100	-	+2.25%	-	-
06/26	2,216	2,260	2,215	2,239	+1.04%	73,300	-	+0.45%	-	-
06/25	2,260	2,269	2,216	2,216	-0.85%	89,300	-	-0.76%	-	-
06/24	2,232	2,253	2,222	2,235	-0.22%	67,300	-	-0.04%	-	-
06/23	2,246	2,258	2,220	2,240	-0.31%	90,200	-	+0.18%	-	-
06/22	2,232	2,283	2,225	2,247	+0.27%	72,300	-	+0.4%	-	-
06/19	2,260	2,269	2,227	2,241	-0.4%	116,500	-	+0.09%	-	-
06/18	2,255	2,269	2,244	2,250	-0.22%	78,500	-	+0.36%	-	-
06/17	2,260	2,272	2,244	2,255	+0.49%	67,500	-	+0.49%	-	-
06/16	2,286	2,286	2,235	2,244	-1.84%	77,400	-	-0.27%	-	-
06/15	2,264	2,295	2,254	2,286	+2.42%	78,400	-	+1.51%	-	-
06/12	2,225	2,248	2,217	2,232	+1%	161,000	-	-0.89%	-	-
06/11	2,135	2,212	2,130	2,210	+2.65%	186,300	-	-1.95%	-	-
06/10	2,144	2,161	2,136	2,153	+0.23%	61,500	-	-4.69%	-	-
06/09	2,139	2,164	2,134	2,148	+0.89%	88,100	-	-5.12%	-	-
06/08	2,130	2,161	2,111	2,129	-1.25%	136,500	-	-6.17%	-	-
06/05	2,156	2,185	2,144	2,156	+1.27%	75,600	-	-5.23%	-	-
06/04	2,140	2,164	2,125	2,129	-1.93%	94,800	-	-6.54%	-	-
06/03	2,165	2,177	2,142	2,171	+0.51%	114,700	-	-4.86%	-	-
06/02	2,160	2,176	2,114	2,160	-0.6%	192,500	-	-5.47%	-	-
06/01	2,235	2,242	2,173	2,173	-2.77%	189,600	-	-4.98%	-	-
05/29	2,261	2,273	2,235	2,235	-1.41%	122,400	-	-2.44%	-	-
05/28	2,312	2,314	2,245	2,267	-2.79%	192,800	-	-1.13%	-	-
05/27	2,400	2,411	2,332	2,332	-3.04%	146,800	-	+1.57%	-	-
05/26	2,392	2,421	2,373	2,405	+1.18%	167,200	-	+4.7%	-	-
05/25	2,397	2,428	2,363	2,377	+2.06%	186,000	-	+3.53%	-	-
05/22	2,342	2,381	2,315	2,329	+1.61%	154,100	-	+1.48%	-	-
05/21	2,285	2,340	2,285	2,292	+1.87%	145,500	-	-0.17%	-	-
05/20	2,278	2,320	2,238	2,250	-1.23%	191,100	-	-2.09%	-	-
05/19	2,296	2,307	2,271	2,278	+0.26%	108,000	-	-1.09%	-	-
05/18	2,348	2,356	2,272	2,272	-1.65%	136,500	-	-1.56%	-	-
05/15	2,300	2,336	2,287	2,310	+0.43%	117,600	-	-0.04%	-	-
05/14	2,384	2,385	2,291	2,300	-4.29%	202,200	-	-0.56%	-	-
05/13	2,326	2,448	2,250	2,403	+4.16%	348,400	-	+3.89%	-	-
05/12	2,304	2,345	2,304	2,307	+1.41%	100,800	-	-0.13%	-	-
05/11	2,269	2,311	2,269	2,275	-0.44%	95,700	-	-1.6%	-	-
05/08	2,315	2,319	2,263	2,285	-1.85%	90,100	-	-1.13%	-	-
05/07	2,312	2,356	2,305	2,328	+1.35%	119,800	-	+0.78%	-	-
05/01	2,253	2,319	2,227	2,297	+1.59%	112,700	-	-0.56%	-	-
04/30	2,250	2,270	2,242	2,261	-1.01%	125,600	-	-2.16%	-	-
04/28	2,224	2,284	2,221	2,284	+2.7%	114,300	-	-1.3%	-	-
04/27	2,233	2,253	2,203	2,224	-0.45%	108,900	-	-3.93%	-	-
04/24	2,254	2,255	2,218	2,234	-0.89%	70,300	-	-3.5%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	1,113 1/15	605 4/1	1,281,600 8/5	11.29	6.14	2.06	1.12	-	-	1.54倍 3/31
2011年 3月期	990 3/30	653 9/2	679,100 4/5	14.12	9.32	1.69	1.11	458億4778万	302億4101万	1.64倍 3/31
2012年 3月期	975 4/11	606 12/22	451,400 4/21	10.77	6.7	1.5	0.93	451億5311万	280億6440万	1.09倍 3/30
2013年 3月期	840 2/26	562 5/29	909,400 3/13	13.85	9.27	1.22	0.82	389億114万	260億2672万	1.07倍 3/29
2014年 3月期	866 9/11	665 6/7	596,600 6/11	15.74	12.08	1.23	0.95	401億523万	307億9674万	1.14倍 3/31
2015年 3月期	975 3/19 2/20	733 4/14 4/11	252,500 5/9	14.99	11.27	1.29	0.97	451億5311万	339億4588万	1.17倍 3/31
2016年 3月期	1,131 7/16	809 3/1	209,400 7/28	13.41	9.6	1.43	1.02	523億7761万	374億6551万	1.08倍 3/31
2017年 3月期	953 2/17	692 8/16 8/10	995,900 2/6	9.28	6.74	1.07	0.78	441億3428万	320億4713万	0.95倍 3/31
2018年 3月期	1,240 12/7	770 5/11	485,000 5/11	12.88	8	1.3	0.8	574億2550万	356億5938万	1倍 3/30
2019年 3月期	1,272 2/6	926 4/3	882,500 9/28	11.25	8.19	1.25	0.91	589億745万	428億8388万	1.16倍 3/29
2020年 3月期	1,489 2/7	986 3/17	426,800 9/27	6.34	4.2	1.21	0.8	806億5623万	534億970万	0.99倍 3/31
2021年 3月期	1,366 9/29	1,093 12/3	346,800 2/26	10.08	8.06	1.02	0.81	739億9356万	592億568万	0.89倍 3/31
2022年 3月期	1,263 11/8	1,069 3/31	335,400 10/28	8.83	7.47	0.87	0.74	684億1425万	579億564万	0.74倍 3/31
2023年 3月期	1,523 3/9	1,029 5/13	212,200 10/28	10.66	7.2	1	0.67	824億9794万	557億3892万	0.95倍 3/31
2024年 3月期	2,398 3/22 2/21	1,320 6/2	410,100 3/28	17.87	9.84	1.53	0.84	1298億9499万	715億182万	1.39倍 3/29
2025年 3月期	2,178 4/1	1,406 8/5	678,000 6/21	14.44	9.32	1.38	0.89	1179億7801万	761億6028万	0.96倍 3/31
2026年 3月期	2,769 2/13	1,281 4/7	851,100 11/13	14.3	6.61	1.63	0.76	1499億9133万	693億8927万	1.33倍 3/31
最新	3,125 2026/9/18		270,600	-		-		1692億7516万		-

レイズネクスト（6379）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート