リファインバースグループ（7375）の時価総額の推移
- 2022年6月30日
- 41億7412万
- 2023年6月30日
- 61億4541万
- 2024年6月28日
- 25億7817万
- 2025年6月30日
- 26億5518万
- 2026年6月30日
- 41億6911万
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,220 | 1,220 | 1,143 | 1,168 | -4.34% | 67,600 | 39億1095万 | -1.27% | 9.78 | 8.36 |
| 08/18 | 1,240 | 1,265 | 1,197 | 1,221 | -3.71% | 102,200 | 40億8842万 | +2.86% | 10.22 | 8.74 |
| 08/17 | 1,255 | 1,333 | 1,230 | 1,268 | +3.51% | 180,000 | 42億4579万 | +6.64% | 10.62 | 9.08 |
| 08/14 | 1,248 | 1,289 | 1,205 | 1,225 | 0% | 137,400 | 41億181万 | +3.2% | 10.26 | 8.77 |
| 08/13 | 1,214 | 1,248 | 1,210 | 1,225 | +0.41% | 34,700 | 41億181万 | +3.2% | 10.26 | 8.77 |
| 08/12 | 1,209 | 1,234 | 1,208 | 1,220 | +1.75% | 24,100 | 40億8507万 | +2.69% | 10.21 | 8.73 |
| 08/10 | 1,166 | 1,199 | 1,150 | 1,199 | +5.55% | 27,900 | 40億1475万 | +0.84% | 10.04 | 8.58 |
| 08/07 | 1,153 | 1,154 | 1,119 | 1,136 | +1.16% | 29,100 | 38億380万 | -4.62% | 9.51 | 8.13 |
| 08/06 | 1,151 | 1,154 | 1,123 | 1,123 | -3.85% | 9,300 | 37億6027万 | -6.03% | 9.4 | 8.04 |
| 08/05 | 1,138 | 1,170 | 1,134 | 1,168 | +2.64% | 13,900 | 39億1095万 | -2.59% | 9.78 | 8.36 |
| 08/04 | 1,106 | 1,147 | 1,093 | 1,138 | +3.64% | 15,900 | 38億1050万 | -5.4% | 9.53 | 8.15 |
| 08/03 | 1,086 | 1,098 | 1,049 | 1,098 | +0.46% | 18,500 | 36億7656万 | -9.03% | 9.19 | 7.86 |
| 07/31 | 1,079 | 1,108 | 1,077 | 1,093 | +1.58% | 27,000 | 36億5982万 | -10.12% | 9.15 | 7.82 |
| 07/30 | 1,071 | 1,091 | 1,052 | 1,076 | +2.38% | 47,500 | 36億290万 | -12.16% | 9.01 | 7.7 |
| 07/29 | 1,115 | 1,122 | 1,038 | 1,051 | -5.14% | 62,700 | 35億1919万 | -15.04% | 8.8 | 7.52 |
| 07/28 | 1,186 | 1,193 | 1,104 | 1,108 | -7.36% | 54,800 | 37億1005万 | -11.29% | 9.28 | 7.93 |
| 07/27 | 1,211 | 1,222 | 1,187 | 1,196 | -3.08% | 28,900 | 40億471万 | -5.23% | 10.01 | 8.56 |
| 07/24 | 1,259 | 1,270 | 1,212 | 1,234 | +0.41% | 45,800 | 41億3195万 | -2.76% | 10.33 | 8.83 |
| 07/23 | 1,225 | 1,253 | 1,218 | 1,229 | +2.85% | 22,700 | 41億1520万 | -3.53% | 10.29 | 8.8 |
| 07/22 | 1,210 | 1,227 | 1,186 | 1,195 | -0.08% | 27,700 | 40億136万 | -6.49% | 10 | 8.55 |
| 07/21 | 1,186 | 1,219 | 1,182 | 1,196 | +0.84% | 20,400 | 40億471万 | -6.78% | 10.01 | 8.56 |
| 07/17 | 1,263 | 1,275 | 1,174 | 1,186 | -6.69% | 73,600 | 39億7122万 | -7.78% | 9.93 | 8.49 |
| 07/16 | 1,278 | 1,304 | 1,264 | 1,271 | -2.61% | 22,900 | 42億5584万 | -1.47% | 10.64 | 9.1 |
| 07/15 | 1,255 | 1,306 | 1,225 | 1,305 | +3.98% | 37,200 | 43億6968万 | +1.01% | 10.93 | 9.34 |
| 07/14 | 1,345 | 1,380 | 1,238 | 1,255 | -1.18% | 93,900 | 42億226万 | -3.01% | 10.51 | 8.98 |
| 07/13 | 1,289 | 1,332 | 1,233 | 1,270 | +0.87% | 38,100 | 42億5249万 | -2.23% | 10.63 | 9.09 |
| 07/10 | 1,226 | 1,280 | 1,226 | 1,259 | +2.36% | 30,700 | 42億1566万 | -3.52% | 10.54 | 9.01 |
| 07/09 | 1,246 | 1,268 | 1,209 | 1,230 | +1.15% | 30,000 | 41億1855万 | -6.25% | 10.3 | 8.8 |
| 07/08 | 1,256 | 1,260 | 1,208 | 1,216 | -3.18% | 29,000 | 40億7167万 | -7.81% | 10.18 | 8.7 |
| 07/07 | 1,254 | 1,275 | 1,225 | 1,256 | +1.13% | 18,200 | 42億561万 | -5.42% | 10.51 | 8.99 |
| 07/06 | 1,272 | 1,284 | 1,242 | 1,242 | -0.96% | 28,900 | 41億5873万 | -6.97% | 10.4 | 8.89 |
| 07/03 | 1,230 | 1,254 | 1,196 | 1,254 | +1.37% | 32,300 | 41億9891万 | -6.63% | 10.5 | 8.98 |
| 07/02 | 1,223 | 1,265 | 1,219 | 1,237 | +1.06% | 22,300 | 41億4199万 | -8.51% | 10.36 | 8.85 |
| 07/01 | 1,246 | 1,257 | 1,184 | 1,224 | -1.69% | 25,900 | 40億9846万 | -10.4% | 10.25 | 8.76 |
| 06/30 | 1,245 | 1,250 | 1,215 | 1,245 | 0% | 19,500 | 41億6878万 | -9.85% | 16.35 | 8.91 |
| 06/29 | 1,301 | 1,345 | 1,225 | 1,245 | -5.68% | 30,600 | 41億6878万 | -11.01% | 16.35 | 8.91 |
| 06/26 | 1,321 | 1,363 | 1,287 | 1,320 | -0.9% | 36,200 | 44億1991万 | -7.37% | 17.33 | 9.45 |
| 06/25 | 1,363 | 1,363 | 1,319 | 1,332 | -2.27% | 20,800 | 44億6009万 | -8.33% | 17.49 | 9.53 |
| 06/24 | 1,366 | 1,375 | 1,340 | 1,363 | -0.22% | 37,900 | 45億6389万 | -7.34% | 17.9 | 9.75 |
| 06/23 | 1,428 | 1,428 | 1,348 | 1,366 | -3.67% | 42,800 | 45億7394万 | -8.38% | 17.94 | 9.78 |
| 06/22 | 1,380 | 1,450 | 1,372 | 1,418 | +3.5% | 43,300 | 47億4806万 | -6.4% | 18.62 | 10.15 |
| 06/19 | 1,355 | 1,385 | 1,335 | 1,370 | +0.22% | 37,000 | 45億8733万 | -10.81% | 17.99 | 9.8 |
| 06/18 | 1,321 | 1,388 | 1,314 | 1,367 | +2.86% | 46,500 | 45億7729万 | -11.41% | 17.95 | 9.78 |
| 06/17 | 1,312 | 1,369 | 1,312 | 1,329 | +0.3% | 59,600 | 44億5005万 | -14.2% | 17.45 | 9.51 |
| 06/16 | 1,267 | 1,346 | 1,261 | 1,325 | +4.58% | 73,800 | 44億3665万 | -15.12% | 17.4 | 9.48 |
| 06/15 | 1,269 | 1,288 | 1,220 | 1,267 | -2.09% | 107,800 | 42億4244万 | -19.56% | 16.64 | 9.07 |
| 06/12 | 1,269 | 1,314 | 1,268 | 1,294 | -1.37% | 86,000 | 43億3285万 | -18.62% | 16.99 | 9.26 |
| 06/11 | 1,360 | 1,448 | 1,306 | 1,312 | -2.45% | 119,700 | 43億9312万 | -18.36% | 17.23 | 9.39 |
| 06/10 | 1,370 | 1,391 | 1,307 | 1,345 | -3.58% | 82,600 | 45億362万 | -17.23% | 17.66 | 9.63 |
| 06/09 | 1,415 | 1,428 | 1,373 | 1,395 | -1.2% | 49,500 | 46億7104万 | -15.2% | 18.32 | 9.98 |
| 06/08 | 1,406 | 1,433 | 1,365 | 1,412 | -1.67% | 66,300 | 47億2797万 | -15.65% | 18.54 | 10.11 |
| 06/05 | 1,378 | 1,442 | 1,360 | 1,436 | +2.13% | 54,800 | 48億833万 | -15.68% | 18.86 | 10.28 |
| 06/04 | 1,447 | 1,479 | 1,394 | 1,406 | -2.77% | 101,800 | 47億787万 | -18.4% | 18.46 | 10.06 |
| 06/03 | 1,431 | 1,460 | 1,340 | 1,446 | +1.76% | 158,900 | 48億4181万 | -17.28% | 18.99 | 10.35 |
| 06/02 | 1,463 | 1,517 | 1,406 | 1,421 | -1.8% | 201,200 | 47億5810万 | -19.94% | 18.66 | 10.17 |
| 06/01 | 1,490 | 1,505 | 1,400 | 1,447 | -2.23% | 118,000 | 48億4516万 | -20.01% | 19 | 10.36 |
| 05/29 | 1,548 | 1,562 | 1,453 | 1,480 | -6.8% | 204,300 | 49億5566万 | -19.61% | 19.43 | 10.59 |
| 05/28 | 1,602 | 1,665 | 1,562 | 1,588 | -1.12% | 318,700 | 53億1729万 | -14.49% | 20.85 | 11.37 |
| 05/27 | 1,675 | 1,684 | 1,582 | 1,606 | -4.8% | 152,800 | 53億7756万 | -14.35% | 21.09 | 11.49 |
| 05/26 | 1,875 | 1,875 | 1,653 | 1,687 | -10.74% | 310,400 | 56億4878万 | -10.74% | 22.15 | 12.07 |
| 05/25 | 2,000 | 2,048 | 1,839 | 1,890 | -6.9% | 293,400 | 63億2851万 | -0.94% | 24.82 | 13.53 |
| 05/22 | 1,755 | 2,095 | 1,716 | 2,030 | +14.5% | 768,300 | 67億9729万 | +6.79% | 26.65 | 14.53 |
| 05/21 | 1,860 | 1,860 | 1,705 | 1,773 | -5.54% | 184,600 | 59億3675万 | -5.99% | 23.28 | 12.69 |
| 05/20 | 1,918 | 1,950 | 1,820 | 1,877 | -4.14% | 204,400 | 62億8498万 | +0.43% | 24.65 | 13.43 |
| 05/19 | 1,980 | 2,130 | 1,880 | 1,958 | +0.93% | 663,800 | 65億5620万 | +5.84% | 25.71 | 14.01 |
| 05/18 | 1,820 | 1,940 | 1,801 | 1,940 | +25.97% | 296,000 | 64億9593万 | +5.84% | 25.47 | 13.88 |
| 05/15 | 1,507 | 1,590 | 1,497 | 1,540 | +0.65% | 137,900 | 51億5656万 | -15.98% | 20.22 | 11.02 |
| 05/14 | 1,592 | 1,617 | 1,526 | 1,530 | -5.79% | 195,900 | 51億2308万 | -17.03% | 20.09 | 10.95 |
| 05/13 | 1,698 | 1,792 | 1,594 | 1,624 | -2.17% | 327,100 | 54億3783万 | -11.93% | 21.32 | 11.62 |
| 05/12 | 1,680 | 1,730 | 1,621 | 1,660 | -0.24% | 186,200 | 55億5837万 | -9.98% | 21.8 | 11.88 |
| 05/11 | 1,719 | 1,725 | 1,650 | 1,664 | -3.09% | 173,000 | 55億7177万 | -9.07% | 21.85 | 11.91 |
| 05/08 | 1,841 | 1,843 | 1,704 | 1,717 | -1.77% | 199,900 | 57億4923万 | -5.24% | 22.55 | 12.29 |
| 05/07 | 1,785 | 1,818 | 1,650 | 1,748 | -5.67% | 430,700 | 58億5303万 | -2.78% | 22.95 | 12.51 |
| 05/01 | 1,965 | 2,008 | 1,852 | 1,853 | -12.64% | 520,100 | 62億462万 | +4.28% | 24.33 | 13.26 |
| 04/30 | 2,222 | 2,369 | 2,111 | 2,121 | -0.28% | 1,026,600 | 71億200万 | +20.58% | 27.85 | 15.18 |
| 04/28 | 2,011 | 2,235 | 1,982 | 2,127 | +10.15% | 1,349,600 | 71億2209万 | +23.88% | 27.93 | 15.22 |
| 04/27 | 2,005 | 2,034 | 1,907 | 1,931 | -4.88% | 302,700 | 64億6580万 | +15.21% | 25.36 | 13.82 |
| 04/24 | 2,164 | 2,254 | 2,024 | 2,030 | -4.69% | 497,400 | 67億9729万 | +23.33% | 26.65 | 14.53 |
| 04/23 | 2,215 | 2,399 | 2,024 | 2,130 | -5.96% | 1,285,800 | 71億3213万 | +32.46% | 27.97 | 15.24 |
| 04/22 | 2,450 | 2,660 | 2,215 | 2,265 | +0.13% | 2,531,700 | 75億8417万 | +44.82% | 29.74 | 16.21 |
| 04/21 | 2,172 | 2,262 | 2,172 | 2,262 | +21.48% | 713,500 | 75億7412万 | +49.21% | 29.7 | 16.19 |
| 04/20 | 2,056 | 2,067 | 1,862 | 1,862 | -8.95% | 1,109,600 | 62億3475万 | +27.1% | 24.45 | 13.33 |
| 04/17 | 2,063 | 2,190 | 1,970 | 2,045 | +2.87% | 2,444,400 | 68億4752万 | +42.31% | 26.85 | 14.64 |
| 04/16 | 2,077 | 2,400 | 1,935 | 1,988 | -6.54% | 5,027,500 | 66億5666万 | +42.1% | 26.1 | 14.23 |
| 04/15 | 2,020 | 2,127 | 1,961 | 2,127 | +23.16% | 3,095,500 | 71億2209万 | +56.51% | 27.93 | 15.22 |
| 04/14 | 1,724 | 1,890 | 1,566 | 1,727 | +5.05% | 3,845,000 | 57億8272万 | +31.43% | 22.68 | 12.36 |
| 04/13 | 1,464 | 1,644 | 1,433 | 1,644 | +22.32% | 3,213,200 | 55億480万 | +28.14% | 21.59 | 11.77 |
| 04/10 | 1,480 | 1,504 | 1,330 | 1,344 | -5.02% | 1,704,000 | 45億27万 | +7.09% | 17.65 | 9.62 |
| 04/09 | 1,573 | 1,750 | 1,410 | 1,415 | -7.7% | 5,662,100 | 47億3801万 | +14.39% | 18.58 | 10.13 |
| 04/08 | 1,533 | 1,663 | 1,533 | 1,533 | -20.69% | 1,325,400 | 51億3312万 | +26.17% | 20.13 | 10.97 |
| 04/07 | 1,940 | 2,199 | 1,878 | 1,933 | +5.69% | 7,407,200 | 64億7249万 | +62.44% | 25.38 | 13.83 |
| 04/06 | 1,610 | 1,930 | 1,609 | 1,829 | +19.54% | 8,154,200 | 61億2426万 | +58.77% | 24.02 | 13.09 |
| 04/03 | 1,628 | 1,881 | 1,498 | 1,530 | -5.44% | 8,197,000 | 51億2308万 | +36.97% | 20.09 | 10.95 |
| 04/02 | 1,332 | 1,618 | 1,231 | 1,618 | +22.76% | 3,928,200 | 54億1774万 | +48.03% | 21.25 | 11.58 |
| 04/01 | 1,110 | 1,448 | 1,091 | 1,318 | +9.83% | 4,543,400 | 44億1321万 | +23.99% | 17.31 | 9.43 |
| 03/31 | 1,383 | 1,459 | 1,160 | 1,200 | -12.98% | 1,072,500 | 40億1810万 | +14.72% | 15.76 | 10.15 |
| 03/30 | 1,339 | 1,496 | 1,252 | 1,379 | +13.13% | 2,085,800 | 46億1747万 | +33.49% | 18.11 | 11.67 |
| 03/27 | 1,417 | 1,568 | 1,212 | 1,219 | -12.11% | 1,674,600 | 40億8172万 | +20.22% | 16.01 | 10.31 |
| 03/26 | 1,090 | 1,387 | 1,089 | 1,387 | +27.6% | 967,800 | 46億4425万 | +38.56% | 18.21 | 11.74 |
| 03/25 | 1,066 | 1,117 | 1,031 | 1,087 | -0.82% | 104,400 | 36億3973万 | +10.69% | 14.27 | 9.2 |
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 | |
| 2022年 6月期 | 2,296 1/4 | 931 2/24 | 629,900 12/9 | 76億623万 | 30億8423万 | 41億7412万 6/30 |
| 2023年 6月期 | 2,637 12/5 | 1,330 7/13 | 905,000 7/1 | 87億3590万 | 44億605万 | 61億4541万 6/30 |
| 2024年 6月期 | 2,066 7/10 | 609 5/30 | 503,500 8/30 | 68億9676万 | 20億3918万 | 25億7817万 6/28 |
| 2025年 6月期 | 875 2/17 | 550 8/6 | 84,700 8/15 | 29億2986万 | 18億4163万 | 26億5518万 6/30 |
| 2026年 6月期 | 2,660 4/22 | 720 7/25 | 8,197,000 4/3 | - | 24億1086万 | 41億6911万 6/30 |
| 最新 | 1,168 2026/8/19 | 67,600 | 39億1142万 | |||
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。
