- 7734
- 2026/10/02
- 時価
- 1653億円
- PER 予
- 16.55倍
- 2010年以降
- 5.42-26.15倍
（2010-2026年） - PBR
- 1.82倍
- 2010年以降
- 0.41-2.72倍
（2010-2026年） - 配当 予
- 1.72%
- ROE 予
- 10.99%
- ROA 予
- 9.06%
- 資料
- Link
- CSV,JSON
理研計器（7734）の株価チャート
株価
10/5
- 前日 (10/2)
- 3,495
- 始値
- 3,600
- 高値
- 3,635
- 安値
- 3,560
- 終値 +3.43%
- 3,615
- 出来高 +94.59%
- 172,800
乖離率
- 株価（5日）
移動平均値 - +1.75%
3,553 - 株価（25日）
移動平均値 - +4.93%
3,445 - 出来高（5日）
移動平均値 - +32.39%
130,520
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 3,600 | 3,635 | 3,560 | 3,615 | +3.43% | 172,800 | - | +4.93% | - | - |
| 10/02 | 3,550 | 3,590 | 3,470 | 3,495 | -2.65% | 88,800 | - | +1.81% | - | - |
| 10/01 | 3,520 | 3,610 | 3,485 | 3,590 | +1.99% | 132,500 | - | +4.79% | - | - |
| 09/30 | 3,580 | 3,595 | 3,500 | 3,520 | -0.71% | 164,200 | - | +3.04% | - | - |
| 09/29 | 3,515 | 3,545 | 3,505 | 3,545 | -0.14% | 94,300 | - | +4.05% | - | - |
| 09/28 | 3,605 | 3,610 | 3,525 | 3,550 | -0.7% | 97,600 | - | +4.57% | - | - |
| 09/25 | 3,600 | 3,610 | 3,535 | 3,575 | -0.28% | 84,900 | - | +5.8% | - | - |
| 09/24 | 3,480 | 3,615 | 3,470 | 3,585 | +2.14% | 189,800 | - | +6.32% | - | - |
| 09/18 | 3,530 | 3,540 | 3,465 | 3,510 | +0.29% | 164,600 | - | +4.22% | - | - |
| 09/17 | 3,470 | 3,545 | 3,435 | 3,500 | +1.16% | 95,200 | - | +3.98% | - | - |
| 09/16 | 3,415 | 3,460 | 3,405 | 3,460 | +1.91% | 65,600 | - | +2.95% | - | - |
| 09/15 | 3,380 | 3,405 | 3,365 | 3,395 | +0.44% | 55,700 | - | +1.01% | - | - |
| 09/14 | 3,380 | 3,390 | 3,320 | 3,380 | 0% | 59,900 | - | +0.6% | - | - |
| 09/11 | 3,295 | 3,405 | 3,255 | 3,380 | -0.29% | 112,500 | - | +0.27% | - | - |
| 09/10 | 3,330 | 3,390 | 3,320 | 3,390 | +0.89% | 56,300 | - | +0.18% | - | - |
| 09/09 | 3,290 | 3,375 | 3,280 | 3,360 | +1.97% | 75,600 | - | -1.12% | - | - |
| 09/08 | 3,375 | 3,415 | 3,285 | 3,295 | -3.51% | 65,300 | - | -3.26% | - | - |
| 09/07 | 3,370 | 3,430 | 3,365 | 3,415 | +1.94% | 49,400 | - | 0% | - | - |
| 09/04 | 3,305 | 3,375 | 3,305 | 3,350 | +1.36% | 77,900 | - | -1.99% | - | - |
| 09/03 | 3,395 | 3,405 | 3,295 | 3,305 | -1.49% | 89,700 | - | -3.33% | - | - |
| 09/02 | 3,350 | 3,410 | 3,340 | 3,355 | -1.9% | 98,000 | - | -1.87% | - | - |
| 09/01 | 3,405 | 3,420 | 3,350 | 3,420 | -0.58% | 113,500 | - | +0.06% | - | - |
| 08/31 | 3,315 | 3,465 | 3,300 | 3,440 | +2.53% | 189,200 | - | +0.64% | - | - |
| 08/28 | 3,330 | 3,380 | 3,330 | 3,355 | +0.45% | 42,400 | - | -1.73% | - | - |
| 08/27 | 3,320 | 3,370 | 3,305 | 3,340 | +0.91% | 67,500 | - | -2.17% | - | - |
| 08/26 | 3,320 | 3,340 | 3,275 | 3,310 | -0.6% | 85,700 | - | -3.07% | - | - |
| 08/25 | 3,320 | 3,360 | 3,305 | 3,330 | -0.45% | 76,700 | - | -2.55% | - | - |
| 08/24 | 3,275 | 3,375 | 3,275 | 3,345 | +1.67% | 62,800 | - | -2.05% | - | - |
| 08/21 | 3,225 | 3,305 | 3,170 | 3,290 | +1.54% | 98,900 | - | -3.72% | - | - |
| 08/20 | 3,195 | 3,250 | 3,135 | 3,240 | +3.02% | 108,800 | - | -5.43% | - | - |
| 08/19 | 3,300 | 3,300 | 3,140 | 3,145 | -7.77% | 171,200 | - | -8.44% | - | - |
| 08/18 | 3,490 | 3,510 | 3,405 | 3,410 | -2.01% | 95,500 | - | -1.04% | - | - |
| 08/17 | 3,490 | 3,515 | 3,415 | 3,480 | +0.43% | 115,900 | - | +0.87% | - | - |
| 08/14 | 3,360 | 3,470 | 3,325 | 3,465 | +2.67% | 194,000 | - | +0.43% | - | - |
| 08/13 | 3,480 | 3,480 | 3,325 | 3,375 | -2.17% | 153,800 | - | -2.15% | - | - |
| 08/12 | 3,390 | 3,490 | 3,380 | 3,450 | +2.07% | 157,700 | - | -0.14% | - | - |
| 08/10 | 3,710 | 3,735 | 3,265 | 3,380 | -7.14% | 216,900 | - | -2.45% | - | - |
| 08/07 | 3,750 | 3,750 | 3,570 | 3,640 | -2.15% | 83,500 | - | +4.54% | - | - |
| 08/06 | 3,655 | 3,735 | 3,655 | 3,720 | -0.13% | 79,500 | - | +6.71% | - | - |
| 08/05 | 3,610 | 3,725 | 3,605 | 3,725 | +4.63% | 91,000 | - | +6.86% | - | - |
| 08/04 | 3,530 | 3,610 | 3,530 | 3,560 | +0.71% | 120,100 | - | +2.15% | - | - |
| 08/03 | 3,500 | 3,560 | 3,420 | 3,535 | +1.14% | 108,100 | - | +1.29% | - | - |
| 07/31 | 3,460 | 3,545 | 3,395 | 3,495 | +4.02% | 168,100 | - | +0.03% | - | - |
| 07/30 | 3,335 | 3,395 | 3,280 | 3,360 | +1.82% | 109,100 | - | -3.97% | - | - |
| 07/29 | 3,390 | 3,390 | 3,235 | 3,300 | -1.2% | 154,900 | - | -5.98% | - | - |
| 07/28 | 3,370 | 3,375 | 3,285 | 3,340 | -2.48% | 116,800 | - | -5.14% | - | - |
| 07/27 | 3,360 | 3,435 | 3,320 | 3,425 | +3.01% | 83,900 | - | -3.06% | - | - |
| 07/24 | 3,320 | 3,360 | 3,275 | 3,325 | -1.04% | 48,500 | - | -6.1% | - | - |
| 07/23 | 3,335 | 3,365 | 3,325 | 3,360 | -0.15% | 51,300 | - | -5.51% | - | - |
| 07/22 | 3,420 | 3,420 | 3,340 | 3,365 | -0.15% | 65,700 | - | -5.66% | - | - |
| 07/21 | 3,340 | 3,395 | 3,295 | 3,370 | +3.06% | 77,200 | - | -5.66% | - | - |
| 07/17 | 3,380 | 3,405 | 3,210 | 3,270 | -4.11% | 78,400 | - | -8.61% | - | - |
| 07/16 | 3,430 | 3,465 | 3,405 | 3,410 | -2.57% | 70,000 | - | -4.85% | - | - |
| 07/15 | 3,460 | 3,500 | 3,425 | 3,500 | +1.01% | 84,700 | - | -2.43% | - | - |
| 07/14 | 3,410 | 3,470 | 3,385 | 3,465 | +1.02% | 73,200 | - | -3.48% | - | - |
| 07/13 | 3,505 | 3,540 | 3,420 | 3,430 | -2.14% | 74,700 | - | -4.67% | - | - |
| 07/10 | 3,540 | 3,585 | 3,500 | 3,505 | +1.01% | 82,900 | - | -2.8% | - | - |
| 07/09 | 3,450 | 3,520 | 3,450 | 3,470 | +0.87% | 87,100 | - | -4.06% | - | - |
| 07/08 | 3,520 | 3,590 | 3,435 | 3,440 | -2.41% | 132,400 | - | -5.23% | - | - |
| 07/07 | 3,680 | 3,705 | 3,525 | 3,525 | -5.24% | 95,500 | - | -3.21% | - | - |
| 07/06 | 3,790 | 3,810 | 3,680 | 3,720 | -1.72% | 94,500 | - | +2.06% | - | - |
| 07/03 | 3,725 | 3,785 | 3,650 | 3,785 | +0.66% | 101,700 | - | +3.98% | - | - |
| 07/02 | 3,760 | 3,815 | 3,695 | 3,760 | +1.35% | 107,300 | - | +3.44% | - | - |
| 07/01 | 3,765 | 3,790 | 3,695 | 3,710 | +0.41% | 92,800 | - | +2.12% | - | - |
| 06/30 | 3,780 | 3,780 | 3,665 | 3,695 | +0.14% | 138,100 | - | +1.79% | - | - |
| 06/29 | 3,685 | 3,695 | 3,600 | 3,690 | +1.23% | 128,200 | - | +1.65% | - | - |
| 06/26 | 3,605 | 3,700 | 3,580 | 3,645 | +0.69% | 130,300 | - | +0.3% | - | - |
| 06/25 | 3,630 | 3,680 | 3,620 | 3,620 | +0.14% | 63,100 | - | -0.49% | - | - |
| 06/24 | 3,595 | 3,710 | 3,590 | 3,615 | +0.56% | 137,600 | - | -0.66% | - | - |
| 06/23 | 3,685 | 3,685 | 3,590 | 3,595 | -0.69% | 130,400 | - | -1.18% | - | - |
| 06/22 | 3,555 | 3,635 | 3,550 | 3,620 | -0.14% | 99,700 | - | -0.6% | - | - |
| 06/19 | 3,850 | 3,890 | 3,605 | 3,625 | -2.42% | 183,100 | - | -0.63% | - | - |
| 06/18 | 3,740 | 3,875 | 3,715 | 3,715 | +2.34% | 165,300 | - | +1.75% | - | - |
| 06/17 | 3,500 | 3,650 | 3,500 | 3,630 | +3.71% | 108,700 | - | -0.49% | - | - |
| 06/16 | 3,550 | 3,635 | 3,460 | 3,500 | -0.57% | 82,300 | - | -3.79% | - | - |
| 06/15 | 3,575 | 3,575 | 3,485 | 3,520 | +2.92% | 152,600 | - | -3.14% | - | - |
| 06/12 | 3,520 | 3,535 | 3,420 | 3,420 | -1.58% | 132,000 | - | -5.71% | - | - |
| 06/11 | 3,495 | 3,495 | 3,380 | 3,475 | -2.52% | 121,400 | - | -4.24% | - | - |
| 06/10 | 3,605 | 3,655 | 3,550 | 3,565 | -2.99% | 97,100 | - | -1.71% | - | - |
| 06/09 | 3,695 | 3,770 | 3,645 | 3,675 | +1.38% | 100,300 | - | +1.58% | - | - |
| 06/08 | 3,645 | 3,695 | 3,605 | 3,625 | -4.23% | 121,700 | - | +0.55% | - | - |
| 06/05 | 3,765 | 3,930 | 3,685 | 3,785 | -0.26% | 172,900 | - | +5.2% | - | - |
| 06/04 | 3,710 | 3,835 | 3,685 | 3,795 | +1.2% | 120,900 | - | +5.89% | - | - |
| 06/03 | 3,640 | 3,770 | 3,575 | 3,750 | +4.46% | 178,200 | - | +5.22% | - | - |
| 06/02 | 3,585 | 3,615 | 3,465 | 3,590 | -0.42% | 149,200 | - | +1.27% | - | - |
| 06/01 | 3,635 | 3,695 | 3,575 | 3,605 | -1.23% | 216,000 | - | +2.04% | - | - |
| 05/29 | 3,735 | 3,780 | 3,650 | 3,650 | -1.75% | 165,200 | - | +3.58% | - | - |
| 05/28 | 3,615 | 3,730 | 3,575 | 3,715 | +2.2% | 102,200 | - | +5.69% | - | - |
| 05/27 | 3,680 | 3,710 | 3,635 | 3,635 | -1.22% | 86,500 | - | +3.74% | - | - |
| 05/26 | 3,750 | 3,760 | 3,675 | 3,680 | -3.03% | 84,400 | - | +5.14% | - | - |
| 05/25 | 3,800 | 3,830 | 3,750 | 3,795 | +1.07% | 119,700 | - | +8.58% | - | - |
| 05/22 | 3,705 | 3,780 | 3,685 | 3,755 | +3.3% | 118,000 | - | +7.87% | - | - |
| 05/21 | 3,660 | 3,685 | 3,605 | 3,635 | +1.25% | 207,000 | - | +4.85% | - | - |
| 05/20 | 3,645 | 3,645 | 3,545 | 3,590 | -3.23% | 100,000 | - | +3.94% | - | - |
| 05/19 | 3,820 | 3,870 | 3,640 | 3,710 | -1.07% | 159,500 | - | +7.79% | - | - |
| 05/18 | 3,720 | 3,780 | 3,620 | 3,750 | +0.81% | 161,500 | - | +9.43% | - | - |
| 05/15 | 3,650 | 3,840 | 3,620 | 3,720 | +2.34% | 201,100 | - | +9.25% | - | - |
| 05/14 | 3,395 | 3,710 | 3,380 | 3,635 | +7.7% | 326,000 | - | +7.42% | - | - |
| 05/13 | 3,400 | 3,435 | 3,280 | 3,375 | -0.44% | 203,900 | - | +0.33% | - | - |
| 05/12 | 3,420 | 3,465 | 3,375 | 3,390 | +0.74% | 106,400 | - | +1.22% | - | - |
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 | 535 1,070 7/9 | 295 590 3/17 | 413,400 206,700 6/21 | - | - | +9.68% 7/9 | -15.15% 1/16 |
| 2009年 3月期 | 395 790 5/14 | 210 419 10/28 | 233,400 116,700 9/19 | - | - | +13.02% 11/5 | -22.9% 10/8 |
| 2010年 3月期 | 356 711 9/25 | 248 495 4/23 | 108,600 54,300 7/10 | - | - | +9.72% 3/30 | -10.87% 11/20 |
| 2011年 3月期 | 410 820 2/2 | 235 470 11/4 | 251,600 125,800 1/25 | 194億202万 | 111億2067万 | +14.15% 12/8 | -26.78% 3/15 |
| 2012年 3月期 | 397 794 4/1 | 261 522 11/22 | 686,600 343,300 4/1 | 187億8683万 | 123億5104万 | +7.8% 7/4 | -9.32% 8/9 |
| 2013年 3月期 | 342 683 3/27 684 3/26 | 235 470 11/13 | 407,200 203,600 7/6 | 161億8412万 | 111億2067万 | +13.04% 3/21 | -8.95% 5/21 |
| 2014年 3月期 | 477 954 3/31 | 300 600 4/4 | 285,800 142,900 11/29 | 225億7259万 | 141億9660万 | +15.61% 5/15 | -8.25% 2/4 |
| 2015年 3月期 | 700 1,400 3/31 | 451 901 4/7 | 309,800 154,900 12/8 | 331億2540万 | 213億1856万 | +12.87% 12/29 | -10.04% 10/17 |
| 2016年 3月期 | 858 1,715 8/12 | 480 959 3/1 959 2/12 | 204,800 102,400 8/24 | 405億7861万 | 226億9089万 | +15.61% 8/12 | -18.75% 1/21 |
| 2017年 3月期 | 877 1,754 3/28 | 482 964 4/6 | 226,600 113,300 12/15 | 415億139万 | 228億920万 | +12.95% 12/15 | -6.82% 6/24 |
| 2018年 3月期 | 1,343 2,685 11/27 | 767 1,533 4/14 | 622,800 311,400 11/30 | 635億2978万 | 362億7231万 | +15.67% 5/11 | -15.09% 2/6 |
| 2019年 3月期 | 1,443 2,886 5/23 | 925 1,850 12/25 | 268,000 134,000 8/13 | 682億8564万 | 437億7285万 | +13.7% 5/14 | -15.82% 12/25 |
| 2020年 3月期 | 1,242 2,483 3/27 | 828 1,656 3/17 | 219,400 109,700 3/30 | 587億5026万 | 391億8261万 | +19.41% 3/27 | -17.68% 3/16 |
| 2021年 3月期 | 1,625 3,250 1/13 3,250 1/12 | 906 1,811 4/2 | 205,200 102,600 9/25 | 768億9825万 | 428億5007万 | +16.18% 5/28 | -10.99% 3/2 |
| 2022年 3月期 | 3,050 6,100 1/4 | 1,269 2,537 7/21 | 651,400 325,700 11/18 | 1443億3210万 | 600億2795万 | +48.42% 11/19 | -14.7% 5/9 |
| 2023年 3月期 | 2,870 5,740 3/9 | 1,725 3,450 7/1 | 615,800 307,900 6/17 | 1358億1414万 | 816億3045万 | +22.63% 11/16 | -15.27% 12/21 |
| 2024年 3月期 | 4,235 8,470 2/13 | 2,315 4,630 5/12 | 477,000 238,500 10/30 | 2004億867万 | 1095億5043万 | +14.01% 7/3 | -9.09% 5/12 |
| 2025年 3月期 | 4,500 10/24 | 2,540 3/31 | 246,600 6/21 | 2129億4900万 | 1201億9788万 | +8.33% 10/23 | -18.79% 4/7 |
| 2026年 3月期 | 3,845 10/8 | 2,160 4/7 | 250,600 10/8 | 1819億5309万 | 1022億1552万 | +17.64% 10/8 | -12.09% 3/31 |
| 最新 | 3,615 2026/10/5 | 172,800 | 1710億6903万 | +4.93% 3,445 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/27 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/27
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/29 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/29
- 26%（1.26倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 91%（1.91倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/05 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
143円（1983/01/31） - 2437%（25.37倍）
3,615円（10/5）
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。
