リオン（6823）の株価チャート
株価
7/8
- 前日 (7/7)
- 3,560
- 始値
- 3,500
- 高値
- 3,550
- 安値
- 3,475
- 終値 -1.83%
- 3,495
- 出来高 +28.38%
- 95,900
乖離率
- 株価（5日）
移動平均値 - -3.64%
3,627 - 株価（25日）
移動平均値 - -6.48%
3,737 - 出来高（5日）
移動平均値 - +15.68%
82,900
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 3,500 | 3,550 | 3,475 | 3,495 | -1.83% | 95,900 | 431億5521万 | -6.48% | 12.49 | 1.24 |
| 07/07 | 3,660 | 3,685 | 3,560 | 3,560 | -1.79% | 74,700 | 439億5781万 | -5.07% | 12.72 | 1.26 |
| 07/06 | 3,740 | 3,755 | 3,585 | 3,625 | -3.2% | 85,000 | 447億6041万 | -3.38% | 12.96 | 1.28 |
| 07/03 | 3,645 | 3,750 | 3,640 | 3,745 | +0.94% | 74,600 | 462億4213万 | -0.21% | 13.38 | 1.33 |
| 07/02 | 3,800 | 3,800 | 3,690 | 3,710 | -3.76% | 84,300 | 458億996万 | -0.91% | 13.26 | 1.31 |
| 07/01 | 3,875 | 3,930 | 3,810 | 3,855 | -0.64% | 69,300 | 476億38万 | +3.07% | 13.78 | 1.37 |
| 06/30 | 3,895 | 3,910 | 3,810 | 3,880 | +1.04% | 95,600 | 479億907万 | +4.02% | 13.87 | 1.37 |
| 06/29 | 3,915 | 3,965 | 3,765 | 3,840 | -1.54% | 96,100 | 474億1516万 | +3.2% | 13.72 | 1.36 |
| 06/26 | 3,890 | 3,905 | 3,815 | 3,900 | 0% | 59,400 | 481億5603万 | +4.98% | 13.94 | 1.38 |
| 06/25 | 3,845 | 3,910 | 3,835 | 3,900 | +3.31% | 82,000 | 481億5603万 | +5.18% | 13.94 | 1.38 |
| 06/24 | 3,815 | 3,855 | 3,750 | 3,775 | -1.05% | 59,500 | 466億1256万 | +2.19% | 13.49 | 1.34 |
| 06/23 | 3,995 | 3,995 | 3,800 | 3,815 | -3.3% | 80,900 | 471億647万 | +3.56% | 13.63 | 1.35 |
| 06/22 | 3,925 | 4,035 | 3,895 | 3,945 | +1.28% | 124,500 | 487億1167万 | +7.41% | 14.1 | 1.4 |
| 06/19 | 4,060 | 4,160 | 3,835 | 3,895 | +1.17% | 220,800 | 480億9429万 | +6.51% | 13.92 | 1.38 |
| 06/18 | 3,805 | 3,865 | 3,745 | 3,850 | +2.53% | 86,400 | 475億3864万 | +5.71% | 13.76 | 1.36 |
| 06/17 | 3,675 | 3,755 | 3,630 | 3,755 | +1.62% | 92,500 | 463億6561万 | +3.44% | 13.42 | 1.33 |
| 06/16 | 3,640 | 3,710 | 3,610 | 3,695 | +1.51% | 61,100 | 456億2475万 | +2.07% | 13.21 | 1.31 |
| 06/15 | 3,725 | 3,725 | 3,625 | 3,640 | +2.97% | 84,000 | 449億4562万 | +0.69% | 13.01 | 1.29 |
| 06/12 | 3,565 | 3,640 | 3,445 | 3,535 | +0.28% | 67,800 | 436億4911万 | -2.21% | 12.63 | 1.25 |
| 06/11 | 3,545 | 3,555 | 3,480 | 3,525 | -2.08% | 51,600 | 435億2564万 | -2.65% | 12.6 | 1.25 |
| 06/10 | 3,655 | 3,700 | 3,550 | 3,600 | -1.5% | 67,600 | 444億5172万 | -0.66% | 12.87 | 1.28 |
| 06/09 | 3,750 | 3,750 | 3,600 | 3,655 | +0.41% | 81,400 | 451億3084万 | +0.8% | 13.06 | 1.29 |
| 06/08 | 3,590 | 3,660 | 3,480 | 3,640 | -5.94% | 104,400 | 449億4562万 | +0.69% | 13.01 | 1.29 |
| 06/05 | 3,710 | 3,885 | 3,695 | 3,870 | +3.75% | 114,100 | 477億8559万 | +7.5% | 13.83 | 1.37 |
| 06/04 | 3,740 | 3,780 | 3,670 | 3,730 | -2.1% | 86,800 | 460億5692万 | +4.34% | 13.33 | 1.32 |
| 06/03 | 3,685 | 3,830 | 3,640 | 3,810 | +5.39% | 164,100 | 470億4473万 | +7.2% | 13.62 | 1.35 |
| 06/02 | 3,640 | 3,655 | 3,515 | 3,615 | -0.69% | 83,300 | 446億3693万 | +2.38% | 12.92 | 1.28 |
| 06/01 | 3,530 | 3,670 | 3,510 | 3,640 | +3.12% | 70,100 | 449億4562万 | +3.56% | 13.01 | 1.29 |
| 05/29 | 3,605 | 3,645 | 3,530 | 3,530 | -2.08% | 64,100 | 435億8738万 | +0.89% | 12.62 | 1.25 |
| 05/28 | 3,555 | 3,610 | 3,515 | 3,605 | -0.28% | 59,400 | 445億1345万 | +3.41% | 12.88 | 1.28 |
| 05/27 | 3,630 | 3,665 | 3,615 | 3,615 | -0.96% | 39,900 | 446億3693万 | +4.24% | 12.92 | 1.28 |
| 05/26 | 3,675 | 3,690 | 3,590 | 3,650 | -1.08% | 65,600 | 450億6910万 | +5.77% | 13.05 | 1.29 |
| 05/25 | 3,740 | 3,745 | 3,660 | 3,690 | -0.67% | 82,600 | 455億6301万 | +7.67% | 13.19 | 1.31 |
| 05/22 | 3,620 | 3,740 | 3,580 | 3,715 | +4.65% | 78,000 | 458億7170万 | +9.2% | 13.28 | 1.32 |
| 05/21 | 3,600 | 3,620 | 3,550 | 3,550 | +0.57% | 80,100 | 438億3433万 | +5.19% | 12.69 | 1.26 |
| 05/20 | 3,490 | 3,530 | 3,410 | 3,530 | -0.14% | 94,700 | 435億8738万 | +5.47% | 12.62 | 1.25 |
| 05/19 | 3,630 | 3,630 | 3,495 | 3,535 | -0.7% | 80,700 | 436億4911万 | +6.48% | 12.63 | 1.25 |
| 05/18 | 3,475 | 3,580 | 3,470 | 3,560 | +1.42% | 67,600 | 439億5781万 | +8.04% | 12.72 | 1.26 |
| 05/15 | 3,565 | 3,565 | 3,450 | 3,510 | -1.13% | 61,000 | 433億4042万 | +7.47% | 12.54 | 1.24 |
| 05/14 | 3,585 | 3,625 | 3,505 | 3,550 | +1% | 85,900 | 438億3433万 | +9.57% | 12.69 | 1.26 |
| 05/13 | 3,520 | 3,570 | 3,480 | 3,515 | -0.99% | 69,200 | 434億216万 | +9.54% | 12.56 | 1.25 |
| 05/12 | 3,655 | 3,660 | 3,530 | 3,550 | -3.01% | 73,800 | 438億3433万 | +11.67% | 12.69 | 1.26 |
| 05/11 | 3,640 | 3,730 | 3,590 | 3,660 | -0.14% | 115,700 | 451億9258万 | +16.23% | 13.08 | 1.3 |
| 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 |
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 | |
| 2008年 3月期 | 849 7/3 7/2 | 586 3/27 | 28,800 6/20 | - | - | +7.64% 6/20 | -8.39% 1/7 |
| 2009年 3月期 | 639 7/28 | 380 10/7 | 21,100 7/1 | - | - | +13.07% 10/23 | -20.93% 9/30 |
| 2010年 3月期 | 569 2/24 | 441 4/27 | 30,800 7/1 | - | - | +10.46% 2/24 | -4.81% 4/1 |
| 2011年 3月期 | 632 2/8 | 440 5/31 | 233,500 1/14 | 66億3094万 | 46億1648万 | +10.74% 2/8 | -20.57% 3/15 |
| 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 | +18.36% 1/13 | -7.54% 4/12 |
| 2013年 3月期 | 893 3/21 | 501 9/6 | 127,900 5/18 | 93億6935万 | 52億5649万 | +22.6% 5/7 | -21.99% 5/18 |
| 2014年 3月期 | 1,823 11/18 | 766 4/2 | 507,000 7/19 | 191億2691万 | 80億3687万 | +35.41% 9/10 | -19.68% 6/7 |
| 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 | +13.45% 2/24 | -13.49% 8/8 |
| 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 | +16.86% 1/7 | -20.61% 2/12 |
| 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 | +13.15% 10/31 | -16.11% 8/22 |
| 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 | +20.49% 2/1 | -8.75% 11/15 |
| 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 | +11.93% 7/18 | -19.16% 12/25 |
| 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 | +19.1% 1/15 | -28.48% 3/13 |
| 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 | +23.65% 11/26 | -10.59% 2/24 |
| 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 | +10.7% 4/8 | -10.94% 1/27 |
| 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 | +7.77% 5/24 | -11.31% 8/4 |
| 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 | +15.64% 8/2 | -6.2% 11/8 |
| 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 | +13.17% 10/31 | -30.06% 8/5 |
| 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 | +20.02% 5/1 | -7.26% 3/30 |
| 最新 | 3,495 2026/7/8 | 95,900 | 431億5521万 | -6.48% 3,737 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/27 vs 2001/12/26
- -56%（0.44倍）
- 2003/12/30 vs 2002/12/27
- 111%（2.11倍）
- 2004/12/29 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/29
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/28 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/28
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 171%（2.71倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/08 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
199円（2002/11/20） - 1656%（17.56倍）
3,495円（7/8）
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。
