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
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 1,321 | 1,388 | 1,314 | 1,367 | +2.86% | 46,500 | 45億7729万 | -11.41% | 15.26 | 11.57 |
| 06/17 | 1,312 | 1,369 | 1,312 | 1,329 | +0.3% | 59,600 | 44億5005万 | -14.2% | 14.83 | 11.25 |
| 06/16 | 1,267 | 1,346 | 1,261 | 1,325 | +4.58% | 73,800 | 44億3665万 | -15.12% | 14.79 | 11.21 |
| 06/15 | 1,269 | 1,288 | 1,220 | 1,267 | -2.09% | 107,800 | 42億4244万 | -19.56% | 14.14 | 10.72 |
| 06/12 | 1,269 | 1,314 | 1,268 | 1,294 | -1.37% | 86,000 | 43億3285万 | -18.62% | 14.44 | 10.95 |
| 06/11 | 1,360 | 1,448 | 1,306 | 1,312 | -2.45% | 119,700 | 43億9312万 | -18.36% | 14.64 | 11.1 |
| 06/10 | 1,370 | 1,391 | 1,307 | 1,345 | -3.58% | 82,600 | 45億362万 | -17.23% | 15.01 | 11.38 |
| 06/09 | 1,415 | 1,428 | 1,373 | 1,395 | -1.2% | 49,500 | 46億7104万 | -15.2% | 15.57 | 11.8 |
| 06/08 | 1,406 | 1,433 | 1,365 | 1,412 | -1.67% | 66,300 | 47億2797万 | -15.65% | 15.76 | 11.95 |
| 06/05 | 1,378 | 1,442 | 1,360 | 1,436 | +2.13% | 54,800 | 48億833万 | -15.68% | 16.03 | 12.15 |
| 06/04 | 1,447 | 1,479 | 1,394 | 1,406 | -2.77% | 101,800 | 47億787万 | -18.4% | 15.69 | 11.9 |
| 06/03 | 1,431 | 1,460 | 1,340 | 1,446 | +1.76% | 158,900 | 48億4181万 | -17.28% | 16.14 | 12.24 |
| 06/02 | 1,463 | 1,517 | 1,406 | 1,421 | -1.8% | 201,200 | 47億5810万 | -19.94% | 15.86 | 12.02 |
| 06/01 | 1,490 | 1,505 | 1,400 | 1,447 | -2.23% | 118,000 | 48億4516万 | -20.01% | 16.15 | 12.24 |
| 05/29 | 1,548 | 1,562 | 1,453 | 1,480 | -6.8% | 204,300 | 49億5566万 | -19.61% | 16.52 | 12.52 |
| 05/28 | 1,602 | 1,665 | 1,562 | 1,588 | -1.12% | 318,700 | 53億1729万 | -14.49% | 17.72 | 13.44 |
| 05/27 | 1,675 | 1,684 | 1,582 | 1,606 | -4.8% | 152,800 | 53億7756万 | -14.35% | 17.92 | 13.59 |
| 05/26 | 1,875 | 1,875 | 1,653 | 1,687 | -10.74% | 310,400 | 56億4878万 | -10.74% | 18.83 | 14.27 |
| 05/25 | 2,000 | 2,048 | 1,839 | 1,890 | -6.9% | 293,400 | 63億2851万 | -0.94% | 21.09 | 15.99 |
| 05/22 | 1,755 | 2,095 | 1,716 | 2,030 | +14.5% | 768,300 | 67億9729万 | +6.79% | 22.66 | 17.18 |
| 05/21 | 1,860 | 1,860 | 1,705 | 1,773 | -5.54% | 184,600 | 59億3675万 | -5.99% | 19.79 | 15 |
| 05/20 | 1,918 | 1,950 | 1,820 | 1,877 | -4.14% | 204,400 | 62億8498万 | +0.43% | 20.95 | 15.88 |
| 05/19 | 1,980 | 2,130 | 1,880 | 1,958 | +0.93% | 663,800 | 65億5620万 | +5.84% | 21.85 | 16.57 |
| 05/18 | 1,820 | 1,940 | 1,801 | 1,940 | +25.97% | 296,000 | 64億9593万 | +5.84% | 21.65 | 16.42 |
| 05/15 | 1,507 | 1,590 | 1,497 | 1,540 | +0.65% | 137,900 | 51億5656万 | -15.98% | 17.19 | 13.03 |
| 05/14 | 1,592 | 1,617 | 1,526 | 1,530 | -5.79% | 195,900 | 51億2308万 | -17.03% | 17.08 | 12.95 |
| 05/13 | 1,698 | 1,792 | 1,594 | 1,624 | -2.17% | 327,100 | 54億3783万 | -11.93% | 18.13 | 13.74 |
| 05/12 | 1,680 | 1,730 | 1,621 | 1,660 | -0.24% | 186,200 | 55億5837万 | -9.98% | 18.53 | 14.05 |
| 05/11 | 1,719 | 1,725 | 1,650 | 1,664 | -3.09% | 173,000 | 55億7177万 | -9.07% | 18.57 | 14.08 |
| 05/08 | 1,841 | 1,843 | 1,704 | 1,717 | -1.77% | 199,900 | 57億4923万 | -5.24% | 19.16 | 14.53 |
| 05/07 | 1,785 | 1,818 | 1,650 | 1,748 | -5.67% | 430,700 | 58億5303万 | -2.78% | 19.51 | 14.79 |
| 05/01 | 1,965 | 2,008 | 1,852 | 1,853 | -12.64% | 520,100 | 62億462万 | +4.28% | 20.68 | 15.68 |
| 04/30 | 2,222 | 2,369 | 2,111 | 2,121 | -0.28% | 1,026,600 | 71億200万 | +20.58% | 23.67 | 17.95 |
| 04/28 | 2,011 | 2,235 | 1,982 | 2,127 | +10.15% | 1,349,600 | 71億2209万 | +23.88% | 23.74 | 18 |
| 04/27 | 2,005 | 2,034 | 1,907 | 1,931 | -4.88% | 302,700 | 64億6580万 | +15.21% | 21.55 | 16.34 |
| 04/24 | 2,164 | 2,254 | 2,024 | 2,030 | -4.69% | 497,400 | 67億9729万 | +23.33% | 22.66 | 17.18 |
| 04/23 | 2,215 | 2,399 | 2,024 | 2,130 | -5.96% | 1,285,800 | 71億3213万 | +32.46% | 23.77 | 18.02 |
| 04/22 | 2,450 | 2,660 | 2,215 | 2,265 | +0.13% | 2,531,700 | 75億8417万 | +44.82% | 25.28 | 19.17 |
| 04/21 | 2,172 | 2,262 | 2,172 | 2,262 | +21.48% | 713,500 | 75億7412万 | +49.21% | 25.25 | 19.14 |
| 04/20 | 2,056 | 2,067 | 1,862 | 1,862 | -8.95% | 1,109,600 | 62億3475万 | +27.1% | 20.78 | 15.76 |
| 04/17 | 2,063 | 2,190 | 1,970 | 2,045 | +2.87% | 2,444,400 | 68億4752万 | +42.31% | 22.82 | 17.3 |
| 04/16 | 2,077 | 2,400 | 1,935 | 1,988 | -6.54% | 5,027,500 | 66億5666万 | +42.1% | 22.19 | 16.82 |
| 04/15 | 2,020 | 2,127 | 1,961 | 2,127 | +23.16% | 3,095,500 | 71億2209万 | +56.51% | 23.74 | 18 |
| 04/14 | 1,724 | 1,890 | 1,566 | 1,727 | +5.05% | 3,845,000 | 57億8272万 | +31.43% | 19.27 | 14.61 |
| 04/13 | 1,464 | 1,644 | 1,433 | 1,644 | +22.32% | 3,213,200 | 55億480万 | +28.14% | 18.35 | 13.91 |
| 04/10 | 1,480 | 1,504 | 1,330 | 1,344 | -5.02% | 1,704,000 | 45億27万 | +7.09% | 15 | 11.37 |
| 04/09 | 1,573 | 1,750 | 1,410 | 1,415 | -7.7% | 5,662,100 | 47億3801万 | +14.39% | 15.79 | 11.97 |
| 04/08 | 1,533 | 1,663 | 1,533 | 1,533 | -20.69% | 1,325,400 | 51億3312万 | +26.17% | 17.11 | 12.97 |
| 04/07 | 1,940 | 2,199 | 1,878 | 1,933 | +5.69% | 7,407,200 | 64億7249万 | +62.44% | 21.57 | 16.36 |
| 04/06 | 1,610 | 1,930 | 1,609 | 1,829 | +19.54% | 8,154,200 | 61億2426万 | +58.77% | 20.41 | 15.48 |
| 04/03 | 1,628 | 1,881 | 1,498 | 1,530 | -5.44% | 8,197,000 | 51億2308万 | +36.97% | 17.08 | 12.95 |
| 04/02 | 1,332 | 1,618 | 1,231 | 1,618 | +22.76% | 3,928,200 | 54億1774万 | +48.03% | 18.06 | 13.69 |
| 04/01 | 1,110 | 1,448 | 1,091 | 1,318 | +9.83% | 4,543,400 | 44億1321万 | +23.99% | 14.71 | 11.15 |
| 03/31 | 1,383 | 1,459 | 1,160 | 1,200 | -12.98% | 1,072,500 | 40億1810万 | +14.72% | 13.39 | 10.15 |
| 03/30 | 1,339 | 1,496 | 1,252 | 1,379 | +13.13% | 2,085,800 | 46億1747万 | +33.49% | 15.39 | 11.67 |
| 03/27 | 1,417 | 1,568 | 1,212 | 1,219 | -12.11% | 1,674,600 | 40億8172万 | +20.22% | 13.61 | 10.31 |
| 03/26 | 1,090 | 1,387 | 1,089 | 1,387 | +27.6% | 967,800 | 46億4425万 | +38.56% | 15.48 | 11.74 |
| 03/25 | 1,066 | 1,117 | 1,031 | 1,087 | -0.82% | 104,400 | 36億3973万 | +10.69% | 12.13 | 9.2 |
| 03/24 | 1,101 | 1,178 | 1,016 | 1,096 | -6.8% | 245,300 | 36億6986万 | +12.64% | 12.23 | 9.27 |
| 03/23 | 1,181 | 1,270 | 1,093 | 1,176 | +7.59% | 544,900 | 39億3774万 | +22.12% | 13.13 | 9.95 |
| 03/19 | 1,053 | 1,298 | 1,027 | 1,093 | +6.84% | 873,600 | 36億5982万 | +15.3% | 12.2 | 9.25 |
| 03/18 | 1,061 | 1,070 | 987 | 1,023 | -3.22% | 104,500 | 34億2543万 | +9.18% | 11.42 | 8.66 |
| 03/17 | 1,013 | 1,091 | 1,008 | 1,057 | +5.17% | 126,700 | 35億3928万 | +13.9% | 11.8 | 8.94 |
| 03/16 | 1,208 | 1,208 | 1,004 | 1,005 | -12.46% | 138,500 | 33億6516万 | +9.36% | 11.22 | 8.5 |
| 03/13 | 1,100 | 1,182 | 1,076 | 1,148 | +4.74% | 96,600 | 38億4398万 | +25.88% | 12.81 | 9.71 |
| 03/12 | 1,000 | 1,111 | 955 | 1,096 | +9.6% | 67,500 | 36億6986万 | +21.78% | 12.23 | 9.27 |
| 03/11 | 1,000 | 1,015 | 973 | 1,000 | 0% | 19,900 | 33億4842万 | +12.23% | 11.16 | 8.46 |
| 03/10 | 973 | 1,000 | 923 | 1,000 | +6.04% | 19,500 | 33億4842万 | +12.74% | 11.16 | 8.46 |
| 03/09 | 929 | 960 | 879 | 943 | +0.75% | 29,200 | 31億5756万 | +6.92% | 10.52 | 7.98 |
| 03/06 | 916 | 941 | 915 | 936 | +2.18% | 3,000 | 31億3412万 | +6.36% | 10.45 | 7.92 |
| 03/05 | 917 | 936 | 901 | 916 | +6.88% | 9,200 | 30億6715万 | +4.33% | 10.22 | 7.75 |
| 03/04 | 903 | 913 | 836 | 857 | -6.44% | 32,500 | 28億6959万 | -2.39% | 9.56 | 7.25 |
| 03/03 | 981 | 981 | 916 | 916 | -6.05% | 15,800 | 30億6715万 | +3.97% | 10.22 | 7.75 |
| 03/02 | 969 | 1,028 | 948 | 975 | +2.2% | 34,700 | 32億6471万 | +10.67% | 10.88 | 8.25 |
| 02/27 | 921 | 982 | 921 | 954 | +3.58% | 21,500 | 31億9439万 | +8.66% | 10.65 | 8.07 |
| 02/26 | 879 | 966 | 879 | 921 | +4.19% | 59,200 | 30億8389万 | +5.38% | 10.28 | 7.79 |
| 02/25 | 894 | 894 | 870 | 884 | +0.57% | 4,800 | 29億6000万 | +1.38% | 9.87 | 7.48 |
| 02/24 | 884 | 884 | 865 | 879 | +1.15% | 2,600 | 29億4326万 | +0.92% | 9.81 | 7.44 |
| 02/20 | 893 | 915 | 864 | 869 | -4.3% | 12,300 | 29億977万 | -0.11% | 9.7 | 7.35 |
| 02/19 | 908 | 920 | 908 | 908 | -0.33% | 2,900 | 30億4036万 | +4.37% | 10.13 | 7.68 |
| 02/18 | 904 | 920 | 879 | 911 | +1% | 5,800 | 30億5041万 | +5.07% | 10.17 | 7.71 |
| 02/17 | 858 | 919 | 858 | 902 | +4.4% | 22,700 | 30億2027万 | +4.28% | 10.07 | 7.63 |
| 02/16 | 833 | 864 | 765 | 864 | +3.72% | 29,300 | 28億9303万 | +0.23% | 9.64 | 7.31 |
| 02/13 | 814 | 849 | 808 | 833 | +2.59% | 12,100 | 27億8923万 | -3.14% | 9.3 | 7.05 |
| 02/12 | 812 | 825 | 812 | 812 | -0.12% | 7,400 | 27億1891万 | -5.58% | 9.06 | 6.87 |
| 02/10 | 825 | 825 | 813 | 813 | 0% | 1,400 | 27億2226万 | -5.47% | 9.07 | 6.88 |
| 02/09 | 813 | 817 | 813 | 813 | -1.81% | 700 | 27億2226万 | -5.47% | 9.07 | 6.88 |
| 02/06 | 817 | 828 | 799 | 828 | +1.35% | 9,200 | 27億7249万 | -3.72% | 9.24 | 7.01 |
| 02/05 | 862 | 863 | 810 | 817 | -5.33% | 23,200 | 27億3565万 | -4.89% | 9.12 | 6.91 |
| 02/04 | 886 | 886 | 863 | 863 | -0.92% | 2,000 | 28億8968万 | +0.58% | 9.63 | 7.3 |
| 02/03 | 875 | 890 | 871 | 871 | -2.13% | 1,800 | 29億1647万 | +1.75% | 9.72 | 7.37 |
| 02/02 | 885 | 912 | 870 | 890 | +0.56% | 2,400 | 29億8009万 | +4.22% | 9.93 | 7.53 |
| 01/30 | 875 | 890 | 869 | 885 | +1.14% | 700 | 29億6335万 | +4.12% | 9.88 | 7.49 |
| 01/29 | 884 | 911 | 875 | 875 | -2.34% | 4,900 | 29億2986万 | +3.43% | 9.77 | 7.4 |
| 01/28 | 923 | 924 | 881 | 896 | -2.5% | 7,200 | 30億18万 | +6.29% | 10 | 7.58 |
| 01/27 | 908 | 920 | 905 | 919 | +0.33% | 3,500 | 30億7719万 | +9.54% | 10.26 | 7.78 |
| 01/26 | 938 | 938 | 910 | 916 | -1.93% | 5,200 | 30億6715万 | +9.96% | 10.22 | 7.75 |
| 01/23 | 895 | 939 | 892 | 934 | +5.66% | 12,500 | 31億2742万 | +12.67% | 10.42 | 7.9 |
| 01/22 | 871 | 884 | 868 | 884 | +2.79% | 9,400 | 29億6000万 | +7.41% | 9.87 | 7.48 |
| 01/21 | 858 | 871 | 858 | 860 | -0.92% | 2,200 | 28億7964万 | +5.01% | 9.6 | 7.28 |
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 |
| 最新 | 1,367 2026/6/18 | 46,500 | 45億7729万 | |||
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。
