リックス（7525）の株価チャート
株価
7/28
- 前日 (7/27)
- 3,625
- 始値
- 3,630
- 高値
- 3,630
- 安値
- 3,560
- 終値 -1.38%
- 3,575
- 出来高 +84.21%
- 17,500
乖離率
- 株価（5日）
移動平均値 - -0.45%
3,591 - 株価（25日）
移動平均値 - +1.13%
3,535 - 出来高（5日）
移動平均値 - +74.3%
10,040
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 3,630 | 3,630 | 3,560 | 3,575 | -1.38% | 17,500 | 308億8800万 | +1.13% | 9.66 | 1.01 |
| 07/27 | 3,585 | 3,625 | 3,580 | 3,625 | +1.68% | 9,500 | 313億2000万 | +2.57% | 9.79 | 1.02 |
| 07/24 | 3,580 | 3,580 | 3,565 | 3,565 | -0.83% | 8,100 | 308億160万 | +0.91% | 9.63 | 1.01 |
| 07/23 | 3,575 | 3,600 | 3,575 | 3,595 | 0% | 5,100 | 310億6080万 | +1.81% | 9.71 | 1.02 |
| 07/22 | 3,625 | 3,625 | 3,565 | 3,595 | +0.42% | 10,000 | 310億6080万 | +1.93% | 9.71 | 1.02 |
| 07/21 | 3,525 | 3,600 | 3,525 | 3,580 | +1.85% | 12,100 | 309億3120万 | +1.68% | 9.67 | 1.01 |
| 07/17 | 3,555 | 3,560 | 3,500 | 3,515 | -1.13% | 12,700 | 303億6960万 | -0.09% | 9.5 | 0.99 |
| 07/16 | 3,580 | 3,580 | 3,540 | 3,555 | -0.56% | 11,500 | 307億1520万 | +1.22% | 9.61 | 1 |
| 07/15 | 3,580 | 3,585 | 3,560 | 3,575 | +0.7% | 3,900 | 308億8800万 | +2.03% | 9.66 | 1.01 |
| 07/14 | 3,550 | 3,575 | 3,540 | 3,550 | 0% | 7,500 | 306億7200万 | +1.52% | 9.59 | 1 |
| 07/13 | 3,585 | 3,630 | 3,550 | 3,550 | -0.98% | 8,000 | 306億7200万 | +1.72% | 9.59 | 1 |
| 07/10 | 3,555 | 3,615 | 3,555 | 3,585 | +1.56% | 14,900 | 309億7440万 | +2.9% | 9.69 | 1.01 |
| 07/09 | 3,510 | 3,560 | 3,510 | 3,530 | +0.86% | 12,600 | 304億9920万 | +1.5% | 9.54 | 1 |
| 07/08 | 3,505 | 3,535 | 3,500 | 3,500 | -0.43% | 15,000 | 302億4000万 | +0.81% | 9.46 | 0.99 |
| 07/07 | 3,545 | 3,565 | 3,515 | 3,515 | +0.29% | 12,000 | 303億6960万 | +1.36% | 9.5 | 0.99 |
| 07/06 | 3,540 | 3,555 | 3,505 | 3,505 | +0.14% | 16,900 | 302億8320万 | +1.24% | 9.47 | 0.99 |
| 07/03 | 3,545 | 3,545 | 3,495 | 3,500 | -0.43% | 15,200 | 302億4000万 | +1.19% | 9.46 | 0.99 |
| 07/02 | 3,510 | 3,550 | 3,500 | 3,515 | -0.28% | 15,500 | 303億6960万 | +1.62% | 9.5 | 0.99 |
| 07/01 | 3,570 | 3,575 | 3,525 | 3,525 | -0.7% | 10,700 | 304億5600万 | +1.91% | 9.52 | 1 |
| 06/30 | 3,530 | 3,575 | 3,525 | 3,550 | +0.71% | 17,600 | 306億7200万 | +2.63% | 9.59 | 1 |
| 06/29 | 3,525 | 3,545 | 3,510 | 3,525 | +0.28% | 16,800 | 304億5600万 | +2.06% | 9.52 | 1 |
| 06/26 | 3,475 | 3,515 | 3,475 | 3,515 | +1.44% | 6,500 | 303億6960万 | +1.88% | 9.5 | 0.99 |
| 06/25 | 3,435 | 3,505 | 3,430 | 3,465 | +1.02% | 9,000 | 299億3760万 | +0.49% | 9.36 | 0.98 |
| 06/24 | 3,415 | 3,475 | 3,415 | 3,430 | -0.29% | 7,500 | 296億3520万 | -0.46% | 9.27 | 0.97 |
| 06/23 | 3,525 | 3,525 | 3,440 | 3,440 | -2.82% | 8,100 | 297億2160万 | -0.12% | 9.29 | 0.97 |
| 06/22 | 3,555 | 3,585 | 3,510 | 3,540 | -1.53% | 7,300 | 305億8560万 | +2.76% | 9.57 | 1 |
| 06/19 | 3,525 | 3,595 | 3,495 | 3,595 | +1.99% | 18,800 | 310億6080万 | +4.41% | 9.71 | 1.02 |
| 06/18 | 3,470 | 3,535 | 3,450 | 3,525 | +1.15% | 10,200 | 304億5600万 | +2.65% | 9.52 | 1 |
| 06/17 | 3,455 | 3,510 | 3,455 | 3,485 | +0.72% | 5,700 | 301億1040万 | +1.66% | 9.42 | 0.98 |
| 06/16 | 3,470 | 3,480 | 3,440 | 3,460 | -1.28% | 5,200 | 298億9440万 | +1.02% | 9.35 | 0.98 |
| 06/15 | 3,430 | 3,510 | 3,405 | 3,505 | +4.01% | 14,600 | 302億8320万 | +2.4% | 9.47 | 0.99 |
| 06/12 | 3,405 | 3,425 | 3,370 | 3,370 | +0.45% | 12,200 | 291億1680万 | -1.38% | 9.11 | 0.95 |
| 06/11 | 3,390 | 3,395 | 3,330 | 3,355 | -0.74% | 12,400 | 289億8720万 | -1.81% | 9.07 | 0.95 |
| 06/10 | 3,380 | 3,400 | 3,350 | 3,380 | -0.29% | 13,300 | 292億320万 | -1.17% | 9.13 | 0.95 |
| 06/09 | 3,395 | 3,430 | 3,385 | 3,390 | 0% | 8,200 | 292億8960万 | -0.85% | 9.16 | 0.96 |
| 06/08 | 3,370 | 3,410 | 3,370 | 3,390 | -1.45% | 13,100 | 292億8960万 | -0.76% | 9.16 | 0.96 |
| 06/05 | 3,415 | 3,465 | 3,410 | 3,440 | +1.47% | 6,600 | 297億2160万 | +0.7% | 9.29 | 0.97 |
| 06/04 | 3,375 | 3,410 | 3,375 | 3,390 | -0.15% | 4,600 | 292億8960万 | -0.64% | 9.16 | 0.96 |
| 06/03 | 3,360 | 3,395 | 3,355 | 3,395 | +1.04% | 6,700 | 293億3280万 | -0.47% | 9.17 | 0.96 |
| 06/02 | 3,400 | 3,405 | 3,345 | 3,360 | -2.33% | 17,200 | 290億3040万 | -1.52% | 9.08 | 0.95 |
| 06/01 | 3,495 | 3,500 | 3,430 | 3,440 | -1.57% | 13,000 | 297億2160万 | +0.79% | 9.29 | 0.97 |
| 05/29 | 3,510 | 3,550 | 3,495 | 3,495 | -0.43% | 9,500 | 301億9680万 | +2.37% | 9.44 | 0.99 |
| 05/28 | 3,480 | 3,520 | 3,430 | 3,510 | -0.57% | 13,400 | 303億2640万 | +2.81% | 9.48 | 0.99 |
| 05/27 | 3,430 | 3,535 | 3,430 | 3,530 | +3.52% | 14,100 | 304億9920万 | +3.43% | 9.54 | 1 |
| 05/26 | 3,500 | 3,500 | 3,365 | 3,410 | -0.73% | 17,700 | 294億6240万 | -0.09% | 9.21 | 0.96 |
| 05/25 | 3,465 | 3,555 | 3,435 | 3,435 | -0.58% | 34,100 | 296億7840万 | +0.59% | 9.28 | 0.97 |
| 05/22 | 3,440 | 3,465 | 3,420 | 3,455 | +1.02% | 13,700 | 298億5120万 | +1.14% | 9.34 | 0.98 |
| 05/21 | 3,445 | 3,455 | 3,405 | 3,420 | +1.03% | 9,800 | 295億4880万 | +0.09% | 9.24 | 0.97 |
| 05/20 | 3,485 | 3,485 | 3,345 | 3,385 | -2.31% | 15,000 | 292億4640万 | -1.02% | 9.15 | 0.96 |
| 05/19 | 3,485 | 3,485 | 3,435 | 3,465 | -0.57% | 11,300 | 299億3760万 | +1.14% | 9.36 | 0.98 |
| 05/18 | 3,370 | 3,485 | 3,370 | 3,485 | +3.57% | 22,300 | 301億1040万 | +1.6% | 9.42 | 0.98 |
| 05/15 | 3,410 | 3,450 | 3,365 | 3,365 | -0.74% | 25,300 | 290億7360万 | -1.92% | 9.09 | 0.95 |
| 05/14 | 3,400 | 3,415 | 3,390 | 3,390 | -0.44% | 9,000 | 292億8960万 | -1.34% | 9.16 | 0.96 |
| 05/13 | 3,385 | 3,435 | 3,385 | 3,405 | 0% | 5,900 | 294億1920万 | -1.02% | 9.2 | 0.96 |
| 05/12 | 3,400 | 3,405 | 3,385 | 3,405 | +1.19% | 6,300 | 294億1920万 | -1.07% | 9.2 | 0.96 |
| 05/11 | 3,385 | 3,405 | 3,365 | 3,365 | -0.3% | 9,000 | 290億7360万 | -2.35% | 9.09 | 0.95 |
| 05/08 | 3,405 | 3,415 | 3,375 | 3,375 | -1.17% | 9,900 | 291億6000万 | -2.09% | 9.12 | 0.95 |
| 05/07 | 3,370 | 3,450 | 3,365 | 3,415 | +1.79% | 16,900 | 295億560万 | -0.99% | 9.23 | 0.96 |
| 05/01 | 3,330 | 3,395 | 3,330 | 3,355 | +0.75% | 10,200 | 289億8720万 | -2.89% | 9.07 | 0.95 |
| 04/30 | 3,375 | 3,375 | 3,325 | 3,330 | -1.33% | 16,000 | 287億7120万 | -3.92% | 9 | 0.94 |
| 04/28 | 3,360 | 3,375 | 3,350 | 3,375 | +1.05% | 12,400 | 291億6000万 | -2.93% | 9.12 | 0.95 |
| 04/27 | 3,370 | 3,385 | 3,340 | 3,340 | -0.89% | 14,300 | 288億5760万 | -4.16% | 9.02 | 0.94 |
| 04/24 | 3,390 | 3,400 | 3,350 | 3,370 | -1.17% | 9,200 | 291億1680万 | -3.44% | 9.11 | 0.95 |
| 04/23 | 3,415 | 3,415 | 3,370 | 3,410 | +0.44% | 11,600 | 294億6240万 | -2.57% | 9.21 | 0.96 |
| 04/22 | 3,460 | 3,475 | 3,390 | 3,395 | -2.02% | 18,400 | 293億3280万 | -3.28% | 9.17 | 0.96 |
| 04/21 | 3,490 | 3,500 | 3,450 | 3,465 | -0.72% | 16,000 | 299億3760万 | -1.48% | 9.36 | 0.98 |
| 04/20 | 3,550 | 3,550 | 3,475 | 3,490 | -0.29% | 8,900 | 301億5360万 | -0.91% | 9.43 | 0.99 |
| 04/17 | 3,515 | 3,520 | 3,485 | 3,500 | -0.43% | 7,200 | 302億4000万 | -0.74% | 9.46 | 0.99 |
| 04/16 | 3,510 | 3,515 | 3,470 | 3,515 | +1.3% | 12,400 | 303億6960万 | -0.45% | 9.5 | 0.99 |
| 04/15 | 3,535 | 3,535 | 3,460 | 3,470 | +0.14% | 12,000 | 299億8080万 | -1.89% | 9.38 | 0.98 |
| 04/14 | 3,480 | 3,490 | 3,455 | 3,465 | -0.14% | 8,900 | 299億3760万 | -2.31% | 9.36 | 0.98 |
| 04/13 | 3,540 | 3,540 | 3,465 | 3,470 | -0.86% | 9,000 | 299億8080万 | -2.31% | 9.38 | 0.98 |
| 04/10 | 3,565 | 3,570 | 3,490 | 3,500 | -0.57% | 15,900 | 302億4000万 | -1.74% | 9.46 | 0.99 |
| 04/09 | 3,595 | 3,595 | 3,500 | 3,520 | -1.68% | 16,700 | 304億1280万 | -1.46% | 9.51 | 0.99 |
| 04/08 | 3,575 | 3,595 | 3,550 | 3,580 | +2.29% | 24,500 | 309億3120万 | +0.11% | 9.67 | 1.01 |
| 04/07 | 3,485 | 3,505 | 3,475 | 3,500 | +0.43% | 7,000 | 302億4000万 | -2.29% | 9.46 | 0.99 |
| 04/06 | 3,450 | 3,515 | 3,450 | 3,485 | -0.43% | 14,200 | 301億1040万 | -3.01% | 9.42 | 0.98 |
| 04/03 | 3,460 | 3,535 | 3,460 | 3,500 | +1.3% | 19,400 | 302億4000万 | -2.99% | 9.46 | 0.99 |
| 04/02 | 3,535 | 3,555 | 3,445 | 3,455 | -1.29% | 13,200 | 298億5120万 | -4.61% | 9.34 | 0.98 |
| 04/01 | 3,465 | 3,500 | 3,445 | 3,500 | +2.79% | 19,900 | 302億4000万 | -3.77% | 9.46 | 0.99 |
| 03/31 | 3,435 | 3,455 | 3,405 | 3,405 | -0.44% | 17,500 | 294億1920万 | -6.76% | 8.68 | 0.96 |
| 03/30 | 3,335 | 3,460 | 3,335 | 3,420 | -4.07% | 36,600 | 295億4880万 | -6.76% | 8.72 | 0.97 |
| 03/27 | 3,585 | 3,595 | 3,545 | 3,565 | -1.38% | 65,900 | 308億160万 | -3.26% | 9.09 | 1.01 |
| 03/26 | 3,625 | 3,645 | 3,585 | 3,615 | 0% | 32,600 | 312億3360万 | -2.19% | 9.21 | 1.02 |
| 03/25 | 3,625 | 3,675 | 3,615 | 3,615 | +1.4% | 22,300 | 312億3360万 | -2.46% | 9.21 | 1.02 |
| 03/24 | 3,555 | 3,580 | 3,540 | 3,565 | +2.3% | 12,900 | 308億160万 | -4.04% | 9.09 | 1.01 |
| 03/23 | 3,550 | 3,550 | 3,485 | 3,485 | -3.33% | 40,100 | 301億1040万 | -6.54% | 8.88 | 0.98 |
| 03/19 | 3,620 | 3,645 | 3,605 | 3,605 | -1.5% | 15,100 | 311億4720万 | -3.79% | 9.19 | 1.02 |
| 03/18 | 3,600 | 3,660 | 3,600 | 3,660 | +2.52% | 13,100 | 316億2240万 | -2.66% | 9.33 | 1.03 |
| 03/17 | 3,620 | 3,625 | 3,570 | 3,570 | -0.42% | 11,400 | 308億4480万 | -5.31% | 9.1 | 1.01 |
| 03/16 | 3,580 | 3,635 | 3,580 | 3,585 | -0.28% | 15,900 | 309億7440万 | -5.11% | 9.14 | 1.01 |
| 03/13 | 3,560 | 3,630 | 3,560 | 3,595 | -0.69% | 13,800 | 310億6080万 | -4.99% | 9.16 | 1.02 |
| 03/12 | 3,620 | 3,665 | 3,610 | 3,620 | -1.76% | 19,200 | 312億7680万 | -4.51% | 9.23 | 1.02 |
| 03/11 | 3,740 | 3,740 | 3,685 | 3,685 | -0.67% | 15,400 | 318億3840万 | -2.9% | 9.39 | 1.04 |
| 03/10 | 3,665 | 3,760 | 3,640 | 3,710 | +3.06% | 37,400 | 320億5440万 | -2.21% | 9.46 | 1.05 |
| 03/09 | 3,565 | 3,635 | 3,540 | 3,600 | -2.83% | 26,500 | 311億400万 | -5.09% | 9.18 | 1.02 |
| 03/06 | 3,710 | 3,755 | 3,695 | 3,705 | -1.46% | 12,700 | 320億1120万 | -2.4% | 9.44 | 1.05 |
| 03/05 | 3,720 | 3,800 | 3,710 | 3,760 | +3.72% | 14,900 | 324億8640万 | -0.92% | 9.58 | 1.06 |
| 03/04 | 3,630 | 3,675 | 3,560 | 3,625 | -2.55% | 39,300 | 313億2000万 | -4.45% | 9.24 | 1.02 |
| 03/03 | 3,780 | 3,815 | 3,720 | 3,720 | -1.72% | 19,100 | 321億4080万 | -2.08% | 9.48 | 1.05 |
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 | 913 2/6 | 650 3/31 | 6,900 3/11 | - | - | +9.69% 5/2 | -17.14% 4/3 |
| 2009年 3月期 | 905 6/30 | 555 10/10 | 18,700 8/25 | - | - | +13.85% 12/15 | -26.15% 10/10 |
| 2010年 3月期 | 690 8/3 | 495 2/9 | 13,600 9/28 | - | - | +9.78% 8/4 | -9.18% 9/28 |
| 2011年 3月期 | 734 2/21 2/18 | 469 3/16 | 19,400 2/16 | 63億4176万 | 40億5216万 | +20.27% 2/18 | -28.09% 3/15 |
| 2012年 3月期 | 777 3/26 | 558 4/8 | 9,600 1/13 | 67億1328万 | 48億2112万 | +11.17% 7/11 | -6.16% 4/9 |
| 2013年 3月期 | 805 7/3 | 695 4/11 4/9 | 12,400 3/25 | 69億5520万 | 60億480万 | +6.79% 7/3 | -4.96% 10/10 |
| 2014年 3月期 | 1,024 1/29 | 754 4/2 | 25,400 5/24 | 88億4736万 | 65億1456万 | +10.91% 1/16 | -5.52% 6/7 |
| 2015年 3月期 | 1,199 3/12 | 901 4/11 4/9 | 22,200 3/12 | 103億5936万 | 77億8464万 | +8.07% 7/29 | -6.36% 10/16 |
| 2016年 3月期 | 1,427 7/27 | 948 2/12 | 19,600 9/9 | 123億2928万 | 81億9072万 | +6.8% 7/24 | -13.46% 2/12 |
| 2017年 3月期 | 2,042 6/29 | 1,034 4/14 4/12 | 302,100 6/29 | 176億4288万 | 89億3376万 | +30.81% 6/29 | -20.19% 8/10 |
| 2018年 3月期 | 2,269 2/28 | 1,599 4/28 | 89,400 2/8 | 196億416万 | 138億1536万 | +13.24% 2/21 | -9.53% 2/6 |
| 2019年 3月期 | 2,295 5/17 | 1,320 12/25 | 39,000 2/8 | 198億2880万 | 114億480万 | +9.75% 2/12 | -11.37% 12/21 |
| 2020年 3月期 | 1,772 12/27 12/23 | 1,196 3/13 | 28,100 3/13 | 153億1008万 | 103億3344万 | +17.67% 3/27 | -19.11% 3/13 |
| 2021年 3月期 | 1,719 11/10 | 1,358 4/6 | 63,100 3/29 | 148億5216万 | 117億3312万 | +12.82% 9/17 | -11.42% 8/7 |
| 2022年 3月期 | 1,745 3/25 | 1,436 11/30 | 46,200 3/11 | 150億7680万 | 124億704万 | +6.8% 3/24 | -5.18% 4/7 |
| 2023年 3月期 | 2,725 3/7 | 1,534 4/22 | 121,000 8/9 | 235億4400万 | 132億5376万 | +16.61% 5/23 | -10.41% 8/10 |
| 2024年 3月期 | 4,245 3/27 | 2,378 4/6 | 244,100 5/16 | 366億7680万 | 205億4592万 | +12.49% 4/12 | -6.56% 10/4 |
| 2025年 3月期 | 4,690 4/24 | 2,405 8/5 | 88,100 5/16 | 405億2160万 | 207億7920万 | +7.7% 12/25 | -27.96% 5/16 |
| 2026年 3月期 | 3,980 2/10 | 2,451 4/7 | 171,300 10/15 | 343億8720万 | 211億7664万 | +9.63% 10/16 | -6.76% 3/31 3/30 |
| 最新 | 3,575 2026/7/28 | 17,500 | 308億8800万 | +1.13% 3,535 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/07/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
469円（2011/03/16） - 662%（7.62倍）
3,575円（7/28）
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。
