リオン（6823）の時価総額の推移
- 2010年3月31日
- 53億9288万
- 2011年3月31日
- 59億699万
- 2012年3月30日
- 78億6900万
- 2013年3月29日
- 90億9985万
- 2014年3月31日
- 178億1550万
- 2015年3月31日
- 183億4468万
- 2016年3月31日
- 207億7313万
- 2017年3月31日
- 189億1926万
- 2018年3月30日
- 336億2742万
- 2019年3月29日
- 250億3320万
- 2020年3月31日
- 277億8309万
- 2021年3月31日
- 368億5832万
- 2022年3月31日
- 286億6442万
- 2023年3月31日
- 237億5465万
- 2024年3月29日
- 369億693万
- 2025年3月31日
- 302億5624万
- 2026年3月31日
- 334億3982万
2025/12/05～2026/05/08
株価＆時価総額の推移
| 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 | ||||||||||
| 05/08 | 3,670 | 3,685 | 3,585 | 3,665 | +1.38% | 103,300 | 452億5432万 | +17.81% | 13.1 | 1.3 |
| 05/07 | 3,705 | 3,830 | 3,600 | 3,615 | -0.96% | 201,900 | 446億3693万 | +17.68% | 12.92 | 1.28 |
| 05/01 | 3,525 | 3,680 | 3,450 | 3,650 | +7.83% | 197,500 | 450億6910万 | +20.03% | 13.05 | 1.29 |
| 04/30 | 3,195 | 3,445 | 3,095 | 3,385 | +3.68% | 259,200 | 417億9696万 | +12.53% | 12.1 | 1.2 |
| 04/28 | 3,270 | 3,280 | 3,195 | 3,265 | +0.77% | 156,300 | 403億1524万 | +9.34% | 11.67 | 1.16 |
| 04/27 | 3,225 | 3,300 | 3,220 | 3,240 | +1.41% | 110,600 | 400億654万 | +9.2% | 11.58 | 1.15 |
| 04/24 | 3,255 | 3,260 | 3,180 | 3,195 | -1.08% | 52,700 | 394億5090万 | +8.45% | 11.42 | 1.13 |
| 04/23 | 3,300 | 3,310 | 3,205 | 3,230 | -0.15% | 78,100 | 398億8307万 | +10.24% | 11.54 | 1.14 |
| 04/22 | 3,255 | 3,255 | 3,180 | 3,235 | -0.15% | 70,800 | 399億4480万 | +10.94% | 11.56 | 1.15 |
| 04/21 | 3,200 | 3,250 | 3,140 | 3,240 | +1.41% | 71,100 | 400億654万 | +11.76% | 11.58 | 1.15 |
| 04/20 | 3,160 | 3,215 | 3,160 | 3,195 | +1.27% | 46,400 | 394億5090万 | +10.86% | 11.42 | 1.13 |
| 04/17 | 3,180 | 3,200 | 3,150 | 3,155 | -0.79% | 42,500 | 389億5699万 | +10.01% | 11.28 | 1.12 |
| 04/16 | 3,085 | 3,225 | 3,085 | 3,180 | +3.58% | 80,200 | 392億6568万 | +11.34% | 11.37 | 1.13 |
| 04/15 | 3,100 | 3,115 | 3,055 | 3,070 | +0.33% | 42,900 | 379億743万 | +7.87% | 10.97 | 1.09 |
| 04/14 | 3,085 | 3,085 | 3,035 | 3,060 | +1.16% | 66,700 | 377億8396万 | +7.71% | 10.94 | 1.08 |
| 04/13 | 2,890 | 3,030 | 2,880 | 3,025 | +5.81% | 121,300 | 373億5179万 | +6.81% | 10.81 | 1.07 |
| 04/10 | 2,899 | 2,916 | 2,834 | 2,859 | -0.17% | 42,700 | 353億207万 | +1.02% | 10.22 | 1.01 |
| 04/09 | 2,897 | 2,897 | 2,842 | 2,864 | -1.04% | 48,900 | 353億6381万 | +0.99% | 10.24 | 1.01 |
| 04/08 | 2,879 | 2,906 | 2,860 | 2,894 | +1.44% | 48,400 | 357億3424万 | +2.01% | 10.34 | 1.03 |
| 04/07 | 2,868 | 2,874 | 2,832 | 2,853 | +0.14% | 34,000 | 352億2798万 | +0.32% | 10.2 | 1.01 |
| 04/06 | 2,773 | 2,874 | 2,773 | 2,849 | +2.74% | 54,100 | 351億7859万 | -0.11% | 10.18 | 1.01 |
| 04/03 | 2,790 | 2,799 | 2,758 | 2,773 | +0.36% | 26,300 | 342億4017万 | -3.04% | 9.91 | 0.98 |
| 04/02 | 2,814 | 2,822 | 2,750 | 2,763 | -1.36% | 52,400 | 341億1669万 | -3.69% | 9.87 | 0.98 |
| 04/01 | 2,802 | 2,808 | 2,765 | 2,801 | +3.28% | 43,300 | 345億8590万 | -2.71% | 10.01 | 0.99 |
| 03/31 | 2,690 | 2,736 | 2,665 | 2,712 | +0.82% | 42,000 | 334億8696万 | -6.13% | 10 | 0.96 |
| 03/30 | 2,673 | 2,710 | 2,650 | 2,690 | -5.38% | 59,100 | 332億1531万 | -7.27% | 9.91 | 0.95 |
| 03/27 | 2,801 | 2,849 | 2,794 | 2,843 | +0.39% | 86,500 | 351億451万 | -2.34% | 10.48 | 1.01 |
| 03/26 | 2,830 | 2,839 | 2,789 | 2,832 | -0.18% | 49,100 | 349億6868万 | -2.85% | 10.44 | 1 |
| 03/25 | 2,817 | 2,848 | 2,800 | 2,837 | +2.27% | 35,500 | 350億3042万 | -2.74% | 10.46 | 1.01 |
| 03/24 | 2,789 | 2,794 | 2,750 | 2,774 | +1.99% | 46,100 | 342億5251万 | -4.97% | 10.22 | 0.98 |
| 03/23 | 2,746 | 2,763 | 2,681 | 2,720 | -3.1% | 89,600 | 335億8574万 | -6.94% | 10.02 | 0.96 |
| 03/19 | 2,823 | 2,841 | 2,802 | 2,807 | -2.02% | 40,900 | 346億5999万 | -4.3% | 10.35 | 0.99 |
| 03/18 | 2,828 | 2,865 | 2,821 | 2,865 | +1.96% | 43,500 | 353億7616万 | -2.45% | 10.56 | 1.02 |
| 03/17 | 2,839 | 2,856 | 2,810 | 2,810 | -0.35% | 31,000 | 346億9703万 | -4.32% | 10.36 | 1 |
| 03/16 | 2,817 | 2,841 | 2,777 | 2,820 | -0.74% | 67,700 | 348億2051万 | -3.98% | 10.39 | 1 |
| 03/13 | 2,807 | 2,869 | 2,807 | 2,841 | -0.46% | 48,800 | 350億7981万 | -3.27% | 10.47 | 1.01 |
| 03/12 | 2,930 | 2,930 | 2,844 | 2,854 | -2.83% | 62,100 | 352億4033万 | -2.76% | 10.52 | 1.01 |
| 03/11 | 2,965 | 3,000 | 2,936 | 2,937 | +0.2% | 39,400 | 362億6519万 | +0.17% | 10.82 | 1.04 |
| 03/10 | 2,910 | 2,973 | 2,897 | 2,931 | +2.63% | 53,700 | 361億9110万 | +0.24% | 10.8 | 1.04 |
| 03/09 | 2,817 | 2,874 | 2,777 | 2,856 | -3.74% | 95,900 | 352億6503万 | -2.09% | 10.53 | 1.01 |
| 03/06 | 2,958 | 2,979 | 2,921 | 2,967 | -1.07% | 54,400 | 366億3562万 | +1.75% | 10.93 | 1.05 |
| 03/05 | 2,949 | 3,050 | 2,949 | 2,999 | +3.45% | 55,500 | 370億3075万 | +2.95% | 11.05 | 1.06 |
| 03/04 | 2,980 | 2,980 | 2,845 | 2,899 | -5.11% | 111,700 | 357億9598万 | -0.28% | 10.68 | 1.03 |
| 03/03 | 3,100 | 3,145 | 3,035 | 3,055 | -0.33% | 113,500 | 377億2222万 | +5.31% | 11.26 | 1.08 |
| 03/02 | 3,025 | 3,095 | 3,000 | 3,065 | +0.66% | 65,400 | 378億4570万 | +6.02% | 11.3 | 1.09 |
| 02/27 | 2,959 | 3,060 | 2,959 | 3,045 | +1.5% | 33,900 | 375億9874万 | +5.73% | 11.22 | 1.08 |
| 02/26 | 3,030 | 3,045 | 2,979 | 3,000 | -0.5% | 48,200 | 370億4310万 | +4.6% | 11.06 | 1.06 |
| 02/25 | 3,045 | 3,050 | 3,005 | 3,015 | -1.31% | 37,700 | 372億2831万 | +5.53% | 11.11 | 1.07 |
| 02/24 | 3,015 | 3,105 | 3,015 | 3,055 | +1.87% | 67,700 | 377億2222万 | +7.31% | 11.26 | 1.08 |
| 02/20 | 2,953 | 2,999 | 2,932 | 2,999 | +1.42% | 45,000 | 370億3075万 | +5.64% | 11.05 | 1.06 |
| 02/19 | 2,935 | 2,963 | 2,897 | 2,957 | +0.92% | 30,100 | 365億1214万 | +4.49% | 10.9 | 1.05 |
| 02/18 | 2,900 | 2,945 | 2,900 | 2,930 | +1.77% | 24,700 | 361億7876万 | +3.9% | 10.8 | 1.04 |
| 02/17 | 2,903 | 2,912 | 2,849 | 2,879 | -0.83% | 49,500 | 355億4902万 | +2.38% | 10.61 | 1.02 |
| 02/16 | 2,895 | 2,963 | 2,886 | 2,903 | +1.04% | 51,700 | 358億4537万 | +3.53% | 10.7 | 1.03 |
| 02/13 | 2,947 | 2,947 | 2,843 | 2,873 | -2.68% | 32,300 | 354億7494万 | +2.75% | 10.59 | 1.02 |
| 02/12 | 2,945 | 2,971 | 2,940 | 2,952 | +1.48% | 36,600 | 364億5041万 | +5.81% | 10.88 | 1.05 |
| 02/10 | 2,854 | 2,926 | 2,854 | 2,909 | +1.57% | 31,600 | 359億1945万 | +4.64% | 10.72 | 1.03 |
| 02/09 | 2,868 | 2,878 | 2,839 | 2,864 | +1.78% | 43,400 | 353億6381万 | +3.39% | 10.56 | 1.01 |
| 02/06 | 2,795 | 2,829 | 2,787 | 2,814 | -0.28% | 28,200 | 347億4642万 | +1.96% | 10.37 | 1 |
| 02/05 | 2,800 | 2,842 | 2,785 | 2,822 | +0.93% | 39,300 | 348億4520万 | +2.51% | 10.4 | 1 |
| 02/04 | 2,773 | 2,805 | 2,768 | 2,796 | +0.22% | 35,900 | 345億2416万 | +1.86% | 10.3 | 0.99 |
| 02/03 | 2,765 | 2,801 | 2,750 | 2,790 | +2.05% | 40,200 | 344億5008万 | +1.9% | 10.28 | 0.99 |
| 02/02 | 2,744 | 2,768 | 2,718 | 2,734 | -0.18% | 69,800 | 337億5861万 | +0.11% | 10.08 | 0.97 |
| 01/30 | 2,747 | 2,782 | 2,706 | 2,739 | -3.79% | 165,200 | 338億2035万 | +0.48% | 10.09 | 0.97 |
| 01/29 | 2,897 | 2,897 | 2,827 | 2,847 | -1.15% | 71,100 | 351億5390万 | +4.63% | 10.49 | 1.01 |
| 01/28 | 2,851 | 2,918 | 2,822 | 2,880 | +1.16% | 82,800 | 355億6137万 | +6.19% | 10.61 | 1.02 |
| 01/27 | 2,775 | 2,868 | 2,760 | 2,847 | +3.56% | 86,400 | 351億5390万 | +5.48% | 10.49 | 1.01 |
| 01/26 | 2,780 | 2,789 | 2,748 | 2,749 | -1.86% | 45,600 | 339億4382万 | +2.27% | 10.13 | 0.97 |
| 01/23 | 2,814 | 2,831 | 2,791 | 2,801 | -0.32% | 20,200 | 345億8590万 | +4.48% | 10.32 | 0.99 |
| 01/22 | 2,747 | 2,811 | 2,747 | 2,810 | +2.78% | 22,300 | 346億9703万 | +5.13% | 10.36 | 1 |
| 01/21 | 2,712 | 2,748 | 2,688 | 2,734 | +0.44% | 27,200 | 337億5861万 | +2.7% | 10.08 | 0.97 |
| 01/20 | 2,778 | 2,780 | 2,721 | 2,722 | -1.63% | 34,500 | 336億1043万 | +2.64% | 10.03 | 0.96 |
| 01/19 | 2,851 | 2,851 | 2,755 | 2,767 | -3.01% | 43,200 | 341億6608万 | +4.61% | 10.2 | 0.98 |
| 01/16 | 2,770 | 2,857 | 2,757 | 2,853 | +3% | 42,200 | 352億2798万 | +8.23% | 10.51 | 1.01 |
| 01/15 | 2,731 | 2,772 | 2,728 | 2,770 | +1.69% | 32,100 | 342億312万 | +5.56% | 10.21 | 0.98 |
| 01/14 | 2,710 | 2,731 | 2,710 | 2,724 | +0.33% | 25,300 | 336億3513万 | +4.21% | 10.04 | 0.97 |
| 01/13 | 2,721 | 2,730 | 2,689 | 2,715 | +0.89% | 31,500 | 335億2400万 | +4.14% | 10.01 | 0.96 |
| 01/09 | 2,698 | 2,722 | 2,691 | 2,691 | -0.26% | 16,700 | 332億2766万 | +3.54% | 9.92 | 0.95 |
| 01/08 | 2,751 | 2,751 | 2,698 | 2,698 | -0.99% | 24,600 | 333億1409万 | +4.05% | 9.94 | 0.96 |
| 01/07 | 2,701 | 2,730 | 2,700 | 2,725 | +1.11% | 23,000 | 336億4748万 | +5.29% | 10.04 | 0.97 |
| 01/06 | 2,675 | 2,704 | 2,675 | 2,695 | +1.24% | 24,300 | 332億7705万 | +4.34% | 9.93 | 0.95 |
| 01/05 | 2,673 | 2,690 | 2,658 | 2,662 | +1.41% | 20,000 | 328億6957万 | +3.26% | 9.81 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 2,633 | 2,641 | 2,621 | 2,625 | -0.3% | 14,500 | 324億1271万 | +1.98% | 9.67 | 0.98 |
| 12/29 | 2,607 | 2,638 | 2,604 | 2,633 | +1% | 27,700 | 325億1149万 | +2.41% | 9.7 | 0.98 |
| 12/26 | 2,620 | 2,623 | 2,599 | 2,607 | -0.5% | 27,500 | 321億9045万 | +1.56% | 9.61 | 0.97 |
| 12/25 | 2,629 | 2,642 | 2,613 | 2,620 | +0.08% | 13,900 | 323億5097万 | +2.22% | 9.66 | 0.98 |
| 12/24 | 2,627 | 2,639 | 2,614 | 2,618 | -0.38% | 13,300 | 323億2627万 | +2.35% | 9.65 | 0.98 |
| 12/23 | 2,614 | 2,634 | 2,605 | 2,628 | +0.54% | 12,600 | 324億4975万 | +2.94% | 9.69 | 0.98 |
| 12/22 | 2,638 | 2,639 | 2,601 | 2,614 | +0.35% | 28,600 | 322億7688万 | +2.51% | 9.63 | 0.97 |
| 12/19 | 2,573 | 2,606 | 2,573 | 2,605 | +1.36% | 19,400 | 321億6575万 | +2.24% | 9.6 | 0.97 |
| 12/18 | 2,556 | 2,577 | 2,551 | 2,570 | +0.19% | 13,500 | 317億3358万 | +0.9% | 9.47 | 0.96 |
| 12/17 | 2,570 | 2,570 | 2,539 | 2,565 | -0.39% | 22,300 | 316億7185万 | +0.67% | 9.45 | 0.96 |
| 12/16 | 2,599 | 2,608 | 2,575 | 2,575 | -1.11% | 27,600 | 317億9532万 | +1.14% | 9.49 | 0.96 |
| 12/15 | 2,537 | 2,604 | 2,530 | 2,604 | +3.33% | 39,300 | 321億5341万 | +2.32% | 9.6 | 0.97 |
| 12/12 | 2,525 | 2,528 | 2,510 | 2,520 | +1.2% | 27,500 | 311億1620万 | -0.87% | 9.29 | 0.94 |
| 12/11 | 2,568 | 2,568 | 2,490 | 2,490 | -2.24% | 32,700 | 307億4577万 | -2.12% | 9.18 | 0.93 |
| 12/10 | 2,553 | 2,569 | 2,539 | 2,547 | +0.04% | 16,300 | 314億4959万 | 0% | 9.39 | 0.95 |
| 12/09 | 2,546 | 2,563 | 2,530 | 2,546 | 0% | 21,800 | 314億3724万 | 0% | 9.38 | 0.95 |
| 12/08 | 2,553 | 2,570 | 2,531 | 2,546 | +0.63% | 20,900 | 314億3724万 | +0.08% | 9.38 | 0.95 |
| 12/05 | 2,540 | 2,555 | 2,529 | 2,530 | -0.51% | 21,500 | 312億3968万 | -0.51% | 9.32 | 0.94 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 569 2/24 | 441 4/27 | 30,800 7/1 | - | - | 53億9288万 3/31 |
| 2011年 3月期 | 632 2/8 | 440 5/31 | 233,500 1/14 | 66億3094万 | 46億1648万 | 59億699万 3/31 |
| 2012年 3月期 | 825 2/29 | 510 9/12 9/8 | 201,100 1/30 | 86億5590万 | 53億5092万 | 78億6900万 3/30 |
| 2013年 3月期 | 893 3/21 | 501 9/6 | 127,900 5/18 | 93億6935万 | 52億5649万 | 90億9985万 3/29 |
| 2014年 3月期 | 1,823 11/18 | 766 4/2 | 507,000 7/19 | 191億2691万 | 80億3687万 | 178億1550万 3/31 |
| 2015年 3月期 | 1,714 2/23 | 1,263 8/8 | 176,200 2/23 | 208億6109万 | 153億3913万 | 183億4468万 3/31 |
| 2016年 3月期 | 2,222 1/7 | 1,426 8/25 | 123,300 1/7 | 273億1815万 | 175億3181万 | 207億7313万 3/31 |
| 2017年 3月期 | 1,721 4/25 | 1,087 8/23 | 132,500 9/28 | 211億5866万 | 133億6401万 | 189億1926万 3/31 |
| 2018年 3月期 | 3,110 2/22 | 1,400 4/14 | 209,100 1/31 | 382億3558万 | 172億1216万 | 336億2742万 3/30 |
| 2019年 3月期 | 2,730 4/2 | 1,539 12/25 | 121,400 10/31 | 335億6371万 | 189億2108万 | 250億3320万 3/29 |
| 2020年 3月期 | 3,850 1/23 | 1,795 3/13 | 249,700 1/31 | 473億3344万 | 220億6844万 | 277億8309万 3/31 |
| 2021年 3月期 | 3,690 12/30 | 1,940 7/31 | 111,800 11/24 | 453億9954万 | 238億5113万 | 368億5832万 3/31 |
| 2022年 3月期 | 3,060 4/1 | 1,966 1/27 | 122,500 4/30 | 376億4840万 | 241億9969万 | 286億6442万 3/31 |
| 2023年 3月期 | 2,700 5/30 | 1,718 1/6 | 202,100 8/1 | 332億3457万 | 211億6421万 | 237億5465万 3/31 |
| 2024年 3月期 | 3,140 3/8 | 1,795 6/1 | 552,600 7/31 | 387億960万 | 221億1278万 | 369億693万 3/29 |
| 2025年 3月期 | 3,270 4/30 | 1,882 8/5 | 188,300 7/31 | 403億1223万 | 232億110万 | 302億5624万 3/31 |
| 2026年 3月期 | 3,145 3/3 | 1,952 4/7 | 197,600 4/30 | 388億3351万 | 240億8123万 | 334億3982万 3/31 |
| 最新 | 3,665 2026/5/8 | 103,300 | 452億5432万 | |||
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。
