- 6823
- 2026/09/25
- 時価
- 414億円
- PER 予
- 11.99倍
- 2010年以降
- 5.01-27.69倍
（2010-2026年） - PBR
- 1.17倍
- 2010年以降
- 0.44-2.13倍
（2010-2026年） - 配当 予
- 2.68%
- ROE 予
- 9.79%
- ROA 予
- 8.06%
- 資料
- Link
- CSV,JSON
リオン（6823）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,355
- 始値
- 3,365
- 高値
- 3,435
- 安値
- 3,365
- 終値 +1.49%
- 3,405
- 出来高 +63.23%
- 75,900
乖離率
- 株価（5日）
移動平均値 - +2.71%
3,315 - 株価（25日）
移動平均値 - +3.4%
3,293 - 出来高（5日）
移動平均値 - +72.42%
44,020
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 | 3,365 | 3,435 | 3,365 | 3,405 | +1.49% | 75,900 | - | +3.4% | - | - |
| 09/25 | 3,335 | 3,365 | 3,330 | 3,355 | +1.21% | 46,500 | - | +1.88% | - | - |
| 09/24 | 3,260 | 3,330 | 3,260 | 3,315 | +1.69% | 37,800 | - | +0.48% | - | - |
| 09/18 | 3,275 | 3,275 | 3,230 | 3,260 | +0.62% | 23,500 | - | -1.48% | - | - |
| 09/17 | 3,265 | 3,295 | 3,240 | 3,240 | -0.61% | 36,400 | - | -2.44% | - | - |
| 09/16 | 3,210 | 3,270 | 3,210 | 3,260 | +1.56% | 30,500 | - | -2.22% | - | - |
| 09/15 | 3,190 | 3,220 | 3,180 | 3,210 | +0.63% | 38,100 | - | -3.98% | - | - |
| 09/14 | 3,160 | 3,210 | 3,160 | 3,190 | -0.47% | 29,300 | - | -4.86% | - | - |
| 09/11 | 3,135 | 3,220 | 3,125 | 3,205 | 0% | 41,500 | - | -4.7% | - | - |
| 09/10 | 3,200 | 3,220 | 3,175 | 3,205 | +0.16% | 27,700 | - | -4.95% | - | - |
| 09/09 | 3,200 | 3,245 | 3,185 | 3,200 | -0.31% | 30,400 | - | -5.38% | - | - |
| 09/08 | 3,295 | 3,295 | 3,205 | 3,210 | -3.31% | 48,900 | - | -5.25% | - | - |
| 09/07 | 3,335 | 3,350 | 3,295 | 3,320 | 0% | 39,800 | - | -2.12% | - | - |
| 09/04 | 3,280 | 3,330 | 3,280 | 3,320 | +1.22% | 35,300 | - | -2.12% | - | - |
| 09/03 | 3,250 | 3,335 | 3,245 | 3,280 | +0.92% | 39,600 | - | -3.3% | - | - |
| 09/02 | 3,300 | 3,300 | 3,250 | 3,250 | -2.4% | 39,500 | - | -4.16% | - | - |
| 09/01 | 3,315 | 3,350 | 3,295 | 3,330 | 0% | 31,300 | - | -1.83% | - | - |
| 08/31 | 3,275 | 3,350 | 3,230 | 3,330 | +0.45% | 47,100 | - | -1.97% | - | - |
| 08/28 | 3,325 | 3,370 | 3,290 | 3,315 | -1.04% | 44,800 | - | -2.47% | - | - |
| 08/27 | 3,360 | 3,380 | 3,310 | 3,350 | +0.45% | 42,700 | - | -1.53% | - | - |
| 08/26 | 3,330 | 3,360 | 3,305 | 3,335 | +0.3% | 45,100 | - | -2.03% | - | - |
| 08/25 | 3,350 | 3,350 | 3,300 | 3,325 | -0.75% | 45,100 | - | -2.41% | - | - |
| 08/24 | 3,400 | 3,400 | 3,340 | 3,350 | -1.03% | 45,700 | - | -1.82% | - | - |
| 08/21 | 3,390 | 3,390 | 3,335 | 3,385 | -0.15% | 47,900 | - | -0.97% | - | - |
| 08/20 | 3,410 | 3,415 | 3,360 | 3,390 | 0% | 41,300 | - | -1.02% | - | - |
| 08/19 | 3,445 | 3,450 | 3,365 | 3,390 | -3.14% | 53,900 | - | -1.14% | - | - |
| 08/18 | 3,590 | 3,595 | 3,485 | 3,500 | -2.1% | 37,700 | - | +1.95% | - | - |
| 08/17 | 3,540 | 3,590 | 3,530 | 3,575 | +0.14% | 47,700 | - | +4.02% | - | - |
| 08/14 | 3,550 | 3,580 | 3,535 | 3,570 | +0.56% | 37,900 | - | +3.99% | - | - |
| 08/13 | 3,515 | 3,575 | 3,490 | 3,550 | +1.87% | 54,900 | - | +3.5% | - | - |
| 08/12 | 3,490 | 3,510 | 3,445 | 3,485 | +0.58% | 47,000 | - | +1.57% | - | - |
| 08/10 | 3,495 | 3,515 | 3,450 | 3,465 | +0.43% | 49,400 | - | +0.84% | - | - |
| 08/07 | 3,415 | 3,450 | 3,310 | 3,450 | +0.58% | 59,800 | - | +0.06% | - | - |
| 08/06 | 3,440 | 3,465 | 3,385 | 3,430 | -0.29% | 46,400 | - | -0.81% | - | - |
| 08/05 | 3,435 | 3,485 | 3,395 | 3,440 | +2.23% | 73,500 | - | -1.01% | - | - |
| 08/04 | 3,290 | 3,395 | 3,290 | 3,365 | +2.28% | 67,300 | - | -3.66% | - | - |
| 08/03 | 3,275 | 3,320 | 3,260 | 3,290 | -1.2% | 69,900 | - | -6.32% | - | - |
| 07/31 | 3,260 | 3,410 | 3,200 | 3,330 | +0.45% | 141,300 | - | -5.83% | - | - |
| 07/30 | 3,270 | 3,365 | 3,205 | 3,315 | +2% | 134,500 | - | -6.86% | - | - |
| 07/29 | 3,320 | 3,370 | 3,175 | 3,250 | -1.37% | 131,400 | - | -9.14% | - | - |
| 07/28 | 3,400 | 3,400 | 3,270 | 3,295 | -4.35% | 84,900 | - | -8.47% | - | - |
| 07/27 | 3,410 | 3,460 | 3,375 | 3,445 | +1.92% | 62,800 | - | -4.99% | - | - |
| 07/24 | 3,335 | 3,395 | 3,290 | 3,380 | 0% | 67,800 | - | -7.24% | - | - |
| 07/23 | 3,390 | 3,440 | 3,360 | 3,380 | -0.73% | 80,100 | - | -7.73% | - | - |
| 07/22 | 3,450 | 3,475 | 3,385 | 3,405 | -0.58% | 65,400 | - | -7.42% | - | - |
| 07/21 | 3,495 | 3,495 | 3,385 | 3,425 | -0.44% | 83,500 | - | -7.16% | - | - |
| 07/17 | 3,440 | 3,475 | 3,360 | 3,440 | -1.57% | 97,900 | - | -6.98% | - | - |
| 07/16 | 3,580 | 3,580 | 3,440 | 3,495 | -1.69% | 52,100 | - | -5.59% | - | - |
| 07/15 | 3,495 | 3,570 | 3,445 | 3,555 | +1.72% | 67,600 | - | -4% | - | - |
| 07/14 | 3,500 | 3,500 | 3,440 | 3,495 | -0.14% | 65,800 | - | -5.67% | - | - |
| 07/13 | 3,615 | 3,650 | 3,455 | 3,500 | -2.37% | 62,300 | - | -5.69% | - | - |
| 07/10 | 3,565 | 3,595 | 3,540 | 3,585 | +2.58% | 66,600 | - | -3.55% | - | - |
| 07/09 | 3,540 | 3,565 | 3,465 | 3,495 | 0% | 49,400 | - | -6.25% | - | - |
| 07/08 | 3,500 | 3,550 | 3,475 | 3,495 | -1.83% | 95,900 | - | -6.48% | - | - |
| 07/07 | 3,660 | 3,685 | 3,560 | 3,560 | -1.79% | 74,700 | - | -5.07% | - | - |
| 07/06 | 3,740 | 3,755 | 3,585 | 3,625 | -3.2% | 85,000 | - | -3.38% | - | - |
| 07/03 | 3,645 | 3,750 | 3,640 | 3,745 | +0.94% | 74,600 | - | -0.21% | - | - |
| 07/02 | 3,800 | 3,800 | 3,690 | 3,710 | -3.76% | 84,300 | - | -0.91% | - | - |
| 07/01 | 3,875 | 3,930 | 3,810 | 3,855 | -0.64% | 69,300 | - | +3.07% | - | - |
| 06/30 | 3,895 | 3,910 | 3,810 | 3,880 | +1.04% | 95,600 | - | +4.02% | - | - |
| 06/29 | 3,915 | 3,965 | 3,765 | 3,840 | -1.54% | 96,100 | - | +3.2% | - | - |
| 06/26 | 3,890 | 3,905 | 3,815 | 3,900 | 0% | 59,400 | - | +4.98% | - | - |
| 06/25 | 3,845 | 3,910 | 3,835 | 3,900 | +3.31% | 82,000 | - | +5.18% | - | - |
| 06/24 | 3,815 | 3,855 | 3,750 | 3,775 | -1.05% | 59,500 | - | +2.19% | - | - |
| 06/23 | 3,995 | 3,995 | 3,800 | 3,815 | -3.3% | 80,900 | - | +3.56% | - | - |
| 06/22 | 3,925 | 4,035 | 3,895 | 3,945 | +1.28% | 124,500 | - | +7.41% | - | - |
| 06/19 | 4,060 | 4,160 | 3,835 | 3,895 | +1.17% | 220,800 | - | +6.51% | - | - |
| 06/18 | 3,805 | 3,865 | 3,745 | 3,850 | +2.53% | 86,400 | - | +5.71% | - | - |
| 06/17 | 3,675 | 3,755 | 3,630 | 3,755 | +1.62% | 92,500 | - | +3.44% | - | - |
| 06/16 | 3,640 | 3,710 | 3,610 | 3,695 | +1.51% | 61,100 | - | +2.07% | - | - |
| 06/15 | 3,725 | 3,725 | 3,625 | 3,640 | +2.97% | 84,000 | - | +0.69% | - | - |
| 06/12 | 3,565 | 3,640 | 3,445 | 3,535 | +0.28% | 67,800 | - | -2.21% | - | - |
| 06/11 | 3,545 | 3,555 | 3,480 | 3,525 | -2.08% | 51,600 | - | -2.65% | - | - |
| 06/10 | 3,655 | 3,700 | 3,550 | 3,600 | -1.5% | 67,600 | - | -0.66% | - | - |
| 06/09 | 3,750 | 3,750 | 3,600 | 3,655 | +0.41% | 81,400 | - | +0.8% | - | - |
| 06/08 | 3,590 | 3,660 | 3,480 | 3,640 | -5.94% | 104,400 | - | +0.69% | - | - |
| 06/05 | 3,710 | 3,885 | 3,695 | 3,870 | +3.75% | 114,100 | - | +7.5% | - | - |
| 06/04 | 3,740 | 3,780 | 3,670 | 3,730 | -2.1% | 86,800 | - | +4.34% | - | - |
| 06/03 | 3,685 | 3,830 | 3,640 | 3,810 | +5.39% | 164,100 | - | +7.2% | - | - |
| 06/02 | 3,640 | 3,655 | 3,515 | 3,615 | -0.69% | 83,300 | - | +2.38% | - | - |
| 06/01 | 3,530 | 3,670 | 3,510 | 3,640 | +3.12% | 70,100 | - | +3.56% | - | - |
| 05/29 | 3,605 | 3,645 | 3,530 | 3,530 | -2.08% | 64,100 | - | +0.89% | - | - |
| 05/28 | 3,555 | 3,610 | 3,515 | 3,605 | -0.28% | 59,400 | - | +3.41% | - | - |
| 05/27 | 3,630 | 3,665 | 3,615 | 3,615 | -0.96% | 39,900 | - | +4.24% | - | - |
| 05/26 | 3,675 | 3,690 | 3,590 | 3,650 | -1.08% | 65,600 | - | +5.77% | - | - |
| 05/25 | 3,740 | 3,745 | 3,660 | 3,690 | -0.67% | 82,600 | - | +7.67% | - | - |
| 05/22 | 3,620 | 3,740 | 3,580 | 3,715 | +4.65% | 78,000 | - | +9.2% | - | - |
| 05/21 | 3,600 | 3,620 | 3,550 | 3,550 | +0.57% | 80,100 | - | +5.19% | - | - |
| 05/20 | 3,490 | 3,530 | 3,410 | 3,530 | -0.14% | 94,700 | - | +5.47% | - | - |
| 05/19 | 3,630 | 3,630 | 3,495 | 3,535 | -0.7% | 80,700 | - | +6.48% | - | - |
| 05/18 | 3,475 | 3,580 | 3,470 | 3,560 | +1.42% | 67,600 | - | +8.04% | - | - |
| 05/15 | 3,565 | 3,565 | 3,450 | 3,510 | -1.13% | 61,000 | - | +7.47% | - | - |
| 05/14 | 3,585 | 3,625 | 3,505 | 3,550 | +1% | 85,900 | - | +9.57% | - | - |
| 05/13 | 3,520 | 3,570 | 3,480 | 3,515 | -0.99% | 69,200 | - | +9.54% | - | - |
| 05/12 | 3,655 | 3,660 | 3,530 | 3,550 | -3.01% | 73,800 | - | +11.67% | - | - |
| 05/11 | 3,640 | 3,730 | 3,590 | 3,660 | -0.14% | 115,700 | - | +16.23% | - | - |
| 05/08 | 3,670 | 3,685 | 3,585 | 3,665 | +1.38% | 103,300 | - | +17.81% | - | - |
| 05/07 | 3,705 | 3,830 | 3,600 | 3,615 | -0.96% | 201,900 | - | +17.68% | - | - |
| 05/01 | 3,525 | 3,680 | 3,450 | 3,650 | +7.83% | 197,500 | - | +20.03% | - | - |
| 04/30 | 3,195 | 3,445 | 3,095 | 3,385 | +3.68% | 259,200 | - | +12.53% | - | - |
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 | 3,405 2026/9/28 | 75,900 | 420億4391万 | +3.4% 3,293 | |||
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）
- 2026/09/28 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
199円（2002/11/20） - 1611%（17.11倍）
3,405円（9/28）
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。
