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
09/28	1,670	1,690	1,662	1,662	-1.25%	2,130,600	-	+0.54%	-	-
09/25	1,652	1,687	1,646	1,683	+1.45%	1,776,400	-	+2%	-	-
09/24	1,661	1,672	1,645	1,659	-0.12%	2,015,400	-	+0.73%	-	-
09/18	1,696	1,698	1,649	1,661	-1.25%	3,174,200	-	+0.91%	-	-
09/17	1,665	1,690	1,660	1,682	+1.51%	1,617,100	-	+2.13%	-	-
09/16	1,646	1,663	1,636	1,657	+2.28%	1,768,400	-	+0.73%	-	-
09/15	1,627	1,633	1,609	1,620	-0.31%	1,475,800	-	-1.52%	-	-
09/14	1,597	1,628	1,586	1,625	+2.91%	1,874,300	-	-1.22%	-	-
09/11	1,550	1,587	1,547	1,579	+1.35%	2,143,900	-	-4.01%	-	-
09/10	1,548	1,561	1,530	1,558	+1.23%	1,759,500	-	-5.29%	-	-
09/09	1,566	1,567	1,536	1,539	-1.79%	2,344,600	-	-6.39%	-	-
09/08	1,645	1,651	1,567	1,567	-5.26%	1,837,200	-	-4.63%	-	-
09/07	1,697	1,699	1,634	1,654	-2.13%	1,863,800	-	+0.67%	-	-
09/04	1,704	1,705	1,678	1,690	-0.53%	1,647,000	-	+3.05%	-	-
09/03	1,697	1,710	1,691	1,699	+0.12%	1,921,000	-	+3.72%	-	-
09/02	1,706	1,721	1,697	1,697	-2.81%	1,603,200	-	+3.73%	-	-
09/01	1,698	1,748	1,691	1,746	+2.83%	1,771,000	-	+6.99%	-	-
08/31	1,694	1,707	1,690	1,698	+0.18%	1,878,800	-	+4.36%	-	-
08/28	1,701	1,703	1,689	1,695	+0.24%	1,649,200	-	+4.5%	-	-
08/27	1,699	1,710	1,681	1,691	+0.06%	1,581,700	-	+4.64%	-	-
08/26	1,680	1,704	1,679	1,690	+0.78%	2,100,400	-	+4.9%	-	-
08/25	1,666	1,687	1,654	1,677	+1.02%	2,492,200	-	+4.55%	-	-
08/24	1,644	1,662	1,634	1,660	+1.1%	2,047,200	-	+3.94%	-	-
08/21	1,601	1,655	1,601	1,642	+2.63%	7,519,200	-	+3.21%	-	-
08/20	1,610	1,617	1,588	1,600	+0.69%	4,758,800	-	+0.82%	-	-
08/19	1,598	1,605	1,572	1,589	-0.44%	2,552,500	-	+0.32%	-	-
08/18	1,610	1,621	1,585	1,596	-2.44%	2,542,700	-	+1.01%	-	-
08/17	1,665	1,679	1,636	1,636	-2.5%	2,348,300	-	+3.81%	-	-
08/14	1,643	1,684	1,632	1,678	+1.64%	2,592,100	-	+6.88%	-	-
08/13	1,640	1,655	1,629	1,651	+0.73%	1,776,100	-	+5.7%	-	-
08/12	1,641	1,652	1,631	1,639	-0.06%	2,321,600	-	+5.4%	-	-
08/10	1,616	1,640	1,584	1,640	+1.49%	2,426,400	-	+5.94%	-	-
08/07	1,582	1,616	1,576	1,616	+2.8%	2,480,200	-	+4.87%	-	-
08/06	1,531	1,581	1,522	1,572	+2.48%	2,671,000	-	+2.54%	-	-
08/05	1,538	1,549	1,504	1,534	+1.19%	4,129,000	-	+0.52%	-	-
08/04	1,550	1,560	1,505	1,516	-3.32%	5,216,000	-	-0.33%	-	-
08/03	1,577	1,584	1,552	1,568	-0.76%	2,124,100	-	+3.36%	-	-
07/31	1,622	1,631	1,548	1,580	-3.78%	4,210,800	-	+4.57%	-	-
07/30	1,656	1,665	1,616	1,642	-0.12%	2,351,300	-	+9.03%	-	-
07/29	1,628	1,658	1,614	1,644	+3.14%	3,109,400	-	+9.75%	-	-
07/28	1,628	1,631	1,570	1,594	-2.39%	2,856,100	-	+6.98%	-	-
07/27	1,576	1,635	1,576	1,633	+4.88%	2,803,300	-	+9.97%	-	-
07/24	1,548	1,561	1,543	1,557	-0.32%	2,118,500	-	+5.27%	-	-
07/23	1,539	1,574	1,538	1,562	+0.64%	2,392,600	-	+5.83%	-	-
07/22	1,525	1,579	1,524	1,552	+1.44%	6,867,800	-	+5.29%	-	-
07/21	1,501	1,535	1,500	1,530	+1.93%	4,667,600	-	+4.08%	-	-
07/17	1,506	1,524	1,481	1,501	-0.33%	2,840,600	-	+2.25%	-	-
07/16	1,517	1,534	1,503	1,506	-1.63%	2,499,500	-	+2.8%	-	-
07/15	1,520	1,543	1,518	1,531	-0.13%	2,175,300	-	+4.72%	-	-
07/14	1,499	1,553	1,495	1,533	+2.27%	2,366,100	-	+5%	-	-
07/13	1,505	1,518	1,493	1,499	+0.13%	1,805,800	-	+2.88%	-	-
07/10	1,503	1,508	1,487	1,497	+1.22%	2,241,200	-	+2.82%	-	-
07/09	1,487	1,491	1,471	1,479	-0.14%	1,723,400	-	+1.58%	-	-
07/08	1,477	1,490	1,465	1,481	+0.27%	2,097,600	-	+1.58%	-	-
07/07	1,467	1,509	1,464	1,477	+0.61%	2,424,700	-	+1.16%	-	-
07/06	1,442	1,469	1,442	1,468	+1.8%	1,266,800	-	+0.55%	-	-
07/03	1,430	1,454	1,429	1,442	+1.34%	2,287,000	-	-1.23%	-	-
07/02	1,409	1,425	1,397	1,423	+1.86%	2,312,600	-	-2.53%	-	-
07/01	1,417	1,430	1,386	1,397	-0.64%	2,150,800	-	-4.45%	-	-
06/30	1,440	1,440	1,400	1,406	-1.06%	2,168,900	-	-3.96%	-	-
06/29	1,422	1,432	1,414	1,421	+0.5%	2,126,200	-	-3%	-	-
06/26	1,459	1,467	1,407	1,414	-3.61%	1,857,400	-	-3.55%	-	-
06/25	1,458	1,476	1,446	1,467	+2.73%	1,879,600	-	-0.07%	-	-
06/24	1,459	1,459	1,422	1,428	-1.92%	1,392,400	-	-2.66%	-	-
06/23	1,467	1,474	1,455	1,456	-0.41%	2,186,600	-	-0.82%	-	-
06/22	1,484	1,497	1,456	1,462	-1.02%	1,214,100	-	-0.41%	-	-
06/19	1,495	1,496	1,465	1,477	-1.53%	2,517,800	-	+0.68%	-	-
06/18	1,503	1,515	1,483	1,500	-0.07%	1,952,500	-	+2.39%	-	-
06/17	1,463	1,505	1,448	1,501	+2.6%	2,444,200	-	+2.67%	-	-
06/16	1,469	1,477	1,448	1,463	-0.2%	2,302,000	-	+0.27%	-	-
06/15	1,450	1,471	1,450	1,466	+1.95%	1,723,700	-	+0.69%	-	-
06/12	1,462	1,470	1,432	1,438	+0.21%	2,069,100	-	-0.9%	-	-
06/11	1,440	1,449	1,423	1,435	-1.58%	1,430,400	-	-0.9%	-	-
06/10	1,476	1,481	1,449	1,458	-1.55%	1,893,500	-	+1.04%	-	-
06/09	1,469	1,490	1,461	1,481	+1.65%	2,038,200	-	+3.06%	-	-
06/08	1,495	1,515	1,440	1,457	-3.64%	2,056,900	-	+1.89%	-	-
06/05	1,522	1,528	1,498	1,512	-0.26%	1,580,500	-	+6.11%	-	-
06/04	1,526	1,533	1,508	1,516	-0.66%	1,742,700	-	+7.06%	-	-
06/03	1,486	1,531	1,482	1,526	+3.11%	2,486,400	-	+8.46%	-	-
06/02	1,453	1,489	1,445	1,480	+0.89%	2,243,700	-	+5.71%	-	-
06/01	1,453	1,467	1,438	1,467	+0.55%	2,371,500	-	+5.16%	-	-
05/29	1,453	1,480	1,451	1,459	+0.48%	3,312,300	-	+4.89%	-	-
05/28	1,451	1,472	1,432	1,452	+0.35%	2,191,900	-	+4.69%	-	-
05/27	1,429	1,454	1,428	1,447	+0.84%	2,284,500	-	+4.48%	-	-
05/26	1,459	1,462	1,426	1,435	-1.64%	2,242,200	-	+3.68%	-	-
05/25	1,475	1,476	1,455	1,459	+0.14%	2,764,100	-	+5.57%	-	-
05/22	1,443	1,464	1,441	1,457	+0.97%	2,416,500	-	+5.73%	-	-
05/21	1,454	1,468	1,441	1,443	-0.14%	2,316,600	-	+5.02%	-	-
05/20	1,470	1,478	1,438	1,445	-1.57%	2,849,400	-	+5.47%	-	-
05/19	1,447	1,472	1,445	1,468	+1.73%	2,948,200	-	+7.39%	-	-
05/18	1,424	1,447	1,419	1,443	+1.48%	2,097,000	-	+5.79%	-	-
05/15	1,415	1,449	1,412	1,422	+0.57%	2,893,300	-	+4.56%	-	-
05/14	1,426	1,447	1,413	1,414	-1.39%	2,628,800	-	+4.12%	-	-
05/13	1,361	1,462	1,346	1,434	+4.22%	5,777,600	-	+5.83%	-	-
05/12	1,365	1,381	1,359	1,376	+1.18%	3,011,800	-	+1.85%	-	-
05/11	1,350	1,370	1,345	1,360	+1.34%	2,712,800	-	+0.82%	-	-
05/08	1,334	1,346	1,321	1,342	+1.21%	2,576,700	-	-0.45%	-	-
05/07	1,327	1,349	1,311	1,326	+1.92%	4,072,700	-	-1.56%	-	-
05/01	1,309	1,313	1,298	1,301	-1.21%	1,961,500	-	-3.56%	-	-
04/30	1,312	1,332	1,308	1,317	+0.3%	2,782,700	-	-2.52%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,473 3/31	1,089 7/13	8,635,000 6/18	1兆972億	-	1兆875億 3/31
2011年 3月期	1,647 4/26	818 3/17	17,361,000 2/3	1兆2268億	6093億3801万	7270億3411万 3/31
2012年 3月期	977 4/1	588 2/6	24,761,000 2/1	7277億7902万	4380億825万	5996億5416万 3/30
2013年 3月期	1,113 1/22	486 7/26	21,640,000 12/19	8290億8705万	3620億2723万	7478億9164万 3/29
2014年 3月期	1,422 5/23	919 4/2	20,955,000 4/30	1兆592億	6845億7412万	8626億5047万 3/31
2015年 3月期	1,358 3/25	1,032 10/17	11,574,400 11/4	1兆115億	7687億4926万	9481億7034万 3/31
2016年 3月期	1,381 10/26	1,041 2/12	18,849,400 4/30	1兆287億	7754億5347万	8307億2239万 3/31
2017年 3月期	1,213 4/25	804 11/9	14,926,600 5/2	9035億7835万	5989億931万	6639億9155万 3/31
2018年 3月期	1,255 2/5	837 5/1	15,653,200 5/1	9348億6465万	6234億9140万	7618億3986万 3/30
2019年 3月期	1,270 10/5	938 5/30	10,810,300 8/30	9460億3833万	6987億2752万	8386億6608万 3/29
2020年 3月期	1,289 1/28	667 3/18	14,408,800 3/27	9601億9166万	4968億5635万	5752億23万 3/31
2021年 3月期	1,244 3/16	625 11/6	25,558,600 3/5	9266億7062万	4655億7004万	8072億7921万 3/31
2022年 3月期	1,429 6/7	909 3/9	11,608,900 8/5	1兆644億	5794億5857万	6764億9344万 3/31
2023年 3月期	1,197 6/7	907 4/27	15,547,600 5/31	7630億4940万	5781億8363万	6035億9313万 3/31
2024年 3月期	1,386 3/27	979 4/6	11,177,600 5/9	8447億9746万	5967億2201万	8155億258万 3/29
2025年 3月期	1,841 12/27	1,095 8/7	15,287,700 5/31	1兆806億	6674億2656万	8975億5015万 3/31
2026年 3月期	1,666 5/14	1,255 10/2	48,948,300 8/26	9491億7547万	7150億1513万	7479億7004万 3/31
最新	1,662 2026/9/28		2,130,600	9468億9654万

リコー（7752）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート