株価チャート

株価

3/6

前日 (3/5): 916
始値: 916
高値: 941
安値: 915
終値 +2.18%: 936
出来高 -67.39%: 3,000

乖離率

株価（5日） 移動平均値: +1.74%
920
株価（25日） 移動平均値: +6.36%
880
出来高（5日） 移動平均値: -84.24%
19,040

2025/10/07～2026/03/06

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
03/06	916	941	915	936	+2.18%	3,000	-	+6.36%	-	-
03/05	917	936	901	916	+6.88%	9,200	-	+4.33%	-	-
03/04	903	913	836	857	-6.44%	32,500	-	-2.39%	-	-
03/03	981	981	916	916	-6.05%	15,800	-	+3.97%	-	-
03/02	969	1,028	948	975	+2.2%	34,700	-	+10.67%	-	-
02/27	921	982	921	954	+3.58%	21,500	-	+8.66%	-	-
02/26	879	966	879	921	+4.19%	59,200	-	+5.38%	-	-
02/25	894	894	870	884	+0.57%	4,800	-	+1.38%	-	-
02/24	884	884	865	879	+1.15%	2,600	-	+0.92%	-	-
02/20	893	915	864	869	-4.3%	12,300	-	-0.11%	-	-
02/19	908	920	908	908	-0.33%	2,900	-	+4.37%	-	-
02/18	904	920	879	911	+1%	5,800	-	+5.07%	-	-
02/17	858	919	858	902	+4.4%	22,700	-	+4.28%	-	-
02/16	833	864	765	864	+3.72%	29,300	-	+0.23%	-	-
02/13	814	849	808	833	+2.59%	12,100	-	-3.14%	-	-
02/12	812	825	812	812	-0.12%	7,400	-	-5.58%	-	-
02/10	825	825	813	813	0%	1,400	-	-5.47%	-	-
02/09	813	817	813	813	-1.81%	700	-	-5.47%	-	-
02/06	817	828	799	828	+1.35%	9,200	-	-3.72%	-	-
02/05	862	863	810	817	-5.33%	23,200	-	-4.89%	-	-
02/04	886	886	863	863	-0.92%	2,000	-	+0.58%	-	-
02/03	875	890	871	871	-2.13%	1,800	-	+1.75%	-	-
02/02	885	912	870	890	+0.56%	2,400	-	+4.22%	-	-
01/30	875	890	869	885	+1.14%	700	-	+4.12%	-	-
01/29	884	911	875	875	-2.34%	4,900	-	+3.43%	-	-
01/28	923	924	881	896	-2.5%	7,200	-	+6.29%	-	-
01/27	908	920	905	919	+0.33%	3,500	-	+9.54%	-	-
01/26	938	938	910	916	-1.93%	5,200	-	+9.96%	-	-
01/23	895	939	892	934	+5.66%	12,500	-	+12.67%	-	-
01/22	871	884	868	884	+2.79%	9,400	-	+7.41%	-	-
01/21	858	871	858	860	-0.92%	2,200	-	+5.01%	-	-
01/20	852	868	852	868	+0.12%	2,500	-	+6.5%	-	-
01/19	859	871	854	867	+0.35%	1,900	-	+6.91%	-	-
01/16	843	873	843	864	+2.25%	9,000	-	+6.93%	-	-
01/15	854	867	838	845	-1.05%	4,500	-	+5.1%	-	-
01/14	847	872	845	854	+0.59%	6,200	-	+6.62%	-	-
01/13	830	851	815	849	+3.28%	12,300	-	+6.39%	-	-
01/09	824	837	807	822	-0.36%	4,800	-	+3.4%	-	-
01/08	841	841	824	825	-2.02%	3,300	-	+3.9%	-	-
01/07	809	842	800	842	+3.82%	12,800	-	+6.18%	-	-
01/06	795	817	795	811	+2.4%	2,600	-	+2.27%	-	-
01/05	799	812	792	792	-2.34%	3,400	-	0%	-	-
2025
12/30	813	813	801	811	+0.37%	2,700	-	+2.4%	-	-
12/29	816	816	802	808	+0.87%	4,300	-	+2.02%	-	-
12/26	806	816	800	801	-1.48%	9,300	-	+1.26%	-	-
12/25	811	819	804	813	+0.37%	6,500	-	+2.65%	-	-
12/24	800	825	800	810	+1.25%	21,200	-	+2.4%	-	-
12/23	785	815	785	800	+1.91%	13,700	-	+1.27%	-	-
12/22	793	798	781	785	-0.63%	10,900	-	-0.76%	-	-
12/19	795	795	775	790	-0.63%	12,600	-	-1.13%	-	-
12/18	774	807	774	795	+0.76%	18,800	-	-1.49%	-	-
12/17	784	801	784	789	-0.75%	3,500	-	-3.31%	-	-
12/16	800	810	795	795	-0.87%	4,800	-	-3.52%	-	-
12/15	779	818	771	802	+2.56%	17,200	-	-3.61%	-	-
12/12	765	791	764	782	+2.89%	16,200	-	-6.9%	-	-
12/11	768	769	752	760	-1.04%	16,700	-	-10.48%	-	-
12/10	777	777	762	768	-0.9%	14,500	-	-10.49%	-	-
12/09	789	789	752	775	+0.13%	96,100	-	-10.82%	-	-
12/08	778	901	758	774	-0.51%	105,000	-	-11.85%	-	-
12/05	773	780	773	778	-0.13%	6,000	-	-12.29%	-	-
12/04	772	787	772	779	+0.52%	5,900	-	-12.86%	-	-
12/03	786	787	773	775	-1.27%	7,100	-	-14.17%	-	-
12/02	817	817	785	785	-3.92%	11,600	-	-14.11%	-	-
12/01	819	820	809	817	-0.24%	13,400	-	-11.39%	-	-
11/28	797	820	797	819	+2.76%	12,800	-	-11.75%	-	-
11/27	799	799	787	797	+0.13%	31,500	-	-14.76%	-	-
11/26	795	807	790	796	+0.13%	16,800	-	-15.5%	-	-
11/25	797	806	784	795	-0.25%	18,300	-	-16.23%	-	-
11/21	822	822	789	797	-1.85%	16,200	-	-16.63%	-	-
11/20	795	843	788	812	+2.53%	34,900	-	-15.68%	-	-
11/19	781	799	760	792	+0.38%	28,900	-	-18.52%	-	-
11/18	775	813	775	789	-5.51%	66,900	-	-19.24%	-	-
11/17	835	864	835	835	-15.23%	75,200	-	-15.23%	-	-
11/14	985	1,030	985	985	-0.91%	36,500	-	-0.61%	-	-
11/13	1,034	1,034	994	994	-1.68%	16,900	-	+0.2%	-	-
11/12	996	1,020	996	1,011	+1.61%	13,600	-	+1.81%	-	-
11/11	1,003	1,006	995	995	-0.3%	7,100	-	+0.1%	-	-
11/10	989	1,010	988	998	+0.81%	9,500	-	+0.2%	-	-
11/07	1,008	1,008	988	990	-0.8%	6,400	-	-0.6%	-	-
11/06	1,006	1,007	966	998	-0.89%	17,700	-	+0.1%	-	-
11/05	1,018	1,018	965	1,007	-1.27%	18,500	-	+0.6%	-	-
11/04	1,006	1,030	959	1,020	+0.99%	28,700	-	+1.69%	-	-
10/31	1,002	1,011	989	1,010	+0.1%	12,200	-	+0.5%	-	-
10/30	948	1,010	948	1,009	+6.55%	14,700	-	+0.1%	-	-
10/29	999	1,000	947	947	-5.3%	27,900	-	-6.52%	-	-
10/28	1,033	1,036	999	1,000	-3.85%	19,300	-	-1.96%	-	-
10/27	1,030	1,057	1,020	1,040	+4.52%	25,500	-	+1.27%	-	-
10/24	992	1,007	986	995	+1.84%	13,800	-	-3.4%	-	-
10/23	980	999	970	977	-1.81%	8,900	-	-5.69%	-	-
10/22	980	1,013	980	995	+2.9%	15,200	-	-4.6%	-	-
10/21	970	1,014	959	967	-0.31%	23,500	-	-7.82%	-	-
10/20	976	978	955	970	+0.94%	13,100	-	-8.06%	-	-
10/17	986	988	946	961	-2.83%	19,900	-	-9.6%	-	-
10/16	1,000	1,002	987	989	-2.47%	8,400	-	-7.31%	-	-
10/15	934	1,045	934	1,014	+8.45%	31,200	-	-5.41%	-	-
10/14	956	978	930	935	-3.71%	24,500	-	-13.18%	-	-
10/10	1,001	1,001	971	971	-3.48%	16,800	-	-10.75%	-	-
10/09	1,009	1,017	996	1,006	-0.3%	9,200	-	-7.88%	-	-
10/08	1,015	1,026	1,009	1,009	-1.37%	6,900	-	-7.6%	-	-
10/07	1,022	1,036	1,009	1,023	0%	9,000	-	-5.97%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2022年 6月期	2,296 1/4	931 2/24	629,900 12/9	+33.53% 5/24	-34.54% 2/24
2023年 6月期	2,637 12/5	1,330 7/13	905,000 7/1	+26.87% 8/17	-14.11% 6/2
2024年 6月期	2,066 7/10	609 5/30	503,500 8/30	+11.35% 7/16	-24.99% 2/15
2025年 6月期	875 2/17	550 8/6	84,700 8/15	+17.61% 2/17	-26.58% 8/5
最新	936 2026/3/6		3,000	+6.36% 880

年間値上がり率

2022/12/30 vs 2021/12/30: 0%（1倍）
2023/12/29 vs 2022/12/30: -50%（0.5倍）
2024/12/30 vs 2023/12/29: -42%（0.58倍）
2025/12/30 vs 2024/12/30: 24%（1.24倍）
2026/03/06 vs 2025/12/30: 15%（1.15倍）
過去安値 550円（2024/08/06）: 70%（1.7倍）
936円（3/6）

7375 リファインバースグループ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート