- 7769
- 2026/10/06
- 時価
- 317億円
- PER 予
- 17.74倍
- 2010年以降
- 赤字-18090.91倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.18-1.17倍
（2010-2026年） - 配当 予
- 4.43%
- ROE 予
- 4.96%
- ROA 予
- 3.39%
- 資料
- Link
- CSV,JSON
リズム（7769）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,770
- 始値
- 3,770
- 高値
- 3,790
- 安値
- 3,770
- 終値 +0.4%
- 3,785
- 出来高 -35.67%
- 10,100
乖離率
- 株価（5日）
移動平均値 - -0.24%
3,794 - 株価（25日）
移動平均値 - -1.79%
3,854 - 出来高（5日）
移動平均値 - -32.4%
14,940
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,770 | 3,790 | 3,770 | 3,785 | +0.4% | 10,100 | - | -1.79% | - | - |
| 10/05 | 3,785 | 3,790 | 3,765 | 3,770 | 0% | 15,700 | - | -2.38% | - | - |
| 10/02 | 3,830 | 3,830 | 3,770 | 3,770 | -1.57% | 17,600 | - | -2.61% | - | - |
| 10/01 | 3,820 | 3,840 | 3,785 | 3,830 | +0.39% | 17,900 | - | -1.31% | - | - |
| 09/30 | 3,780 | 3,825 | 3,780 | 3,815 | +1.06% | 13,400 | - | -1.85% | - | - |
| 09/29 | 3,800 | 3,800 | 3,765 | 3,775 | -1.69% | 16,900 | - | -3.08% | - | - |
| 09/28 | 3,885 | 3,890 | 3,840 | 3,840 | -0.78% | 32,500 | - | -1.64% | - | - |
| 09/25 | 3,860 | 3,875 | 3,850 | 3,870 | +0.39% | 13,200 | - | -1% | - | - |
| 09/24 | 3,860 | 3,865 | 3,840 | 3,855 | +0.52% | 21,300 | - | -1.51% | - | - |
| 09/18 | 3,855 | 3,860 | 3,820 | 3,835 | -0.78% | 19,000 | - | -2.19% | - | - |
| 09/17 | 3,815 | 3,865 | 3,815 | 3,865 | +1.31% | 13,700 | - | -1.58% | - | - |
| 09/16 | 3,825 | 3,835 | 3,805 | 3,815 | 0% | 14,400 | - | -3% | - | - |
| 09/15 | 3,825 | 3,830 | 3,800 | 3,815 | 0% | 13,700 | - | -3.12% | - | - |
| 09/14 | 3,800 | 3,825 | 3,775 | 3,815 | +0.93% | 14,100 | - | -3.2% | - | - |
| 09/11 | 3,765 | 3,785 | 3,735 | 3,780 | -0.26% | 18,100 | - | -4.21% | - | - |
| 09/10 | 3,790 | 3,795 | 3,740 | 3,790 | -0.26% | 24,000 | - | -4.12% | - | - |
| 09/09 | 3,840 | 3,840 | 3,795 | 3,800 | -1.3% | 42,100 | - | -3.99% | - | - |
| 09/08 | 3,900 | 3,900 | 3,850 | 3,850 | -1.28% | 21,000 | - | -2.78% | - | - |
| 09/07 | 3,920 | 3,920 | 3,900 | 3,900 | -0.38% | 11,900 | - | -1.49% | - | - |
| 09/04 | 3,905 | 3,915 | 3,880 | 3,915 | +0.26% | 20,200 | - | -1.09% | - | - |
| 09/03 | 3,935 | 3,940 | 3,905 | 3,905 | -0.76% | 21,000 | - | -1.29% | - | - |
| 09/02 | 3,985 | 3,985 | 3,925 | 3,935 | -1.5% | 34,200 | - | -0.53% | - | - |
| 09/01 | 4,025 | 4,040 | 3,990 | 3,995 | -0.75% | 26,900 | - | +1.01% | - | - |
| 08/31 | 4,015 | 4,025 | 4,000 | 4,025 | +0.5% | 12,200 | - | +1.82% | - | - |
| 08/28 | 3,995 | 4,030 | 3,990 | 4,005 | +0.38% | 10,900 | - | +1.47% | - | - |
| 08/27 | 4,005 | 4,020 | 3,990 | 3,990 | -0.13% | 13,200 | - | +1.24% | - | - |
| 08/26 | 4,000 | 4,000 | 3,980 | 3,995 | -0.13% | 9,700 | - | +1.47% | - | - |
| 08/25 | 4,005 | 4,005 | 3,960 | 4,000 | +0.25% | 22,500 | - | +1.7% | - | - |
| 08/24 | 4,025 | 4,025 | 3,975 | 3,990 | -0.37% | 14,500 | - | +1.6% | - | - |
| 08/21 | 3,990 | 4,005 | 3,960 | 4,005 | +0.13% | 10,500 | - | +2.12% | - | - |
| 08/20 | 3,975 | 4,000 | 3,900 | 4,000 | +0.63% | 47,700 | - | +2.12% | - | - |
| 08/19 | 4,005 | 4,010 | 3,960 | 3,975 | -0.75% | 32,200 | - | +1.66% | - | - |
| 08/18 | 4,015 | 4,040 | 3,985 | 4,005 | -0.5% | 15,800 | - | +2.59% | - | - |
| 08/17 | 4,010 | 4,030 | 3,990 | 4,025 | +1% | 13,200 | - | +3.23% | - | - |
| 08/14 | 4,030 | 4,030 | 3,970 | 3,985 | -0.75% | 20,400 | - | +2.42% | - | - |
| 08/13 | 3,930 | 4,055 | 3,920 | 4,015 | +2.29% | 49,300 | - | +3.37% | - | - |
| 08/12 | 3,935 | 3,950 | 3,905 | 3,925 | +0.64% | 24,300 | - | +1.24% | - | - |
| 08/10 | 3,880 | 3,920 | 3,825 | 3,900 | -1.27% | 33,400 | - | +0.65% | - | - |
| 08/07 | 3,945 | 3,955 | 3,910 | 3,950 | +0.13% | 23,400 | - | +1.99% | - | - |
| 08/06 | 3,915 | 3,945 | 3,910 | 3,945 | +0.9% | 13,100 | - | +1.99% | - | - |
| 08/05 | 3,880 | 3,925 | 3,875 | 3,910 | +1.3% | 13,900 | - | +1.27% | - | - |
| 08/04 | 3,830 | 3,880 | 3,830 | 3,860 | +0.78% | 18,900 | - | +0.08% | - | - |
| 08/03 | 3,875 | 3,875 | 3,820 | 3,830 | -0.91% | 19,100 | - | -0.62% | - | - |
| 07/31 | 3,900 | 3,900 | 3,855 | 3,865 | -0.26% | 20,000 | - | +0.42% | - | - |
| 07/30 | 3,905 | 3,905 | 3,870 | 3,875 | -0.39% | 19,400 | - | +0.75% | - | - |
| 07/29 | 3,925 | 3,925 | 3,870 | 3,890 | -0.77% | 17,800 | - | +1.33% | - | - |
| 07/28 | 3,940 | 3,940 | 3,900 | 3,920 | -0.51% | 15,700 | - | +2.27% | - | - |
| 07/27 | 3,895 | 3,945 | 3,895 | 3,940 | +1.81% | 27,300 | - | +2.95% | - | - |
| 07/24 | 3,885 | 3,885 | 3,850 | 3,870 | +0.39% | 11,400 | - | +1.34% | - | - |
| 07/23 | 3,905 | 3,905 | 3,855 | 3,855 | -1.28% | 14,800 | - | +1.1% | - | - |
| 07/22 | 3,880 | 3,910 | 3,865 | 3,905 | +0.64% | 14,300 | - | +2.55% | - | - |
| 07/21 | 3,870 | 3,920 | 3,855 | 3,880 | +0.78% | 20,600 | - | +2.16% | - | - |
| 07/17 | 3,855 | 3,870 | 3,810 | 3,850 | -0.52% | 55,400 | - | +1.64% | - | - |
| 07/16 | 3,885 | 3,915 | 3,850 | 3,870 | 0% | 18,600 | - | +2.52% | - | - |
| 07/15 | 3,850 | 3,890 | 3,850 | 3,870 | +0.65% | 13,700 | - | +2.95% | - | - |
| 07/14 | 3,820 | 3,855 | 3,820 | 3,845 | +0.65% | 12,600 | - | +2.64% | - | - |
| 07/13 | 3,900 | 3,910 | 3,820 | 3,820 | -1.29% | 30,800 | - | +2.36% | - | - |
| 07/10 | 3,855 | 3,895 | 3,855 | 3,870 | +0.91% | 18,800 | - | +4% | - | - |
| 07/09 | 3,805 | 3,855 | 3,805 | 3,835 | +0.66% | 15,300 | - | +3.37% | - | - |
| 07/08 | 3,830 | 3,865 | 3,810 | 3,810 | -0.78% | 20,200 | - | +2.92% | - | - |
| 07/07 | 3,875 | 3,875 | 3,840 | 3,840 | -0.78% | 28,600 | - | +3.95% | - | - |
| 07/06 | 3,870 | 3,870 | 3,840 | 3,870 | +0.26% | 29,900 | - | +5.05% | - | - |
| 07/03 | 3,820 | 3,860 | 3,815 | 3,860 | +1.18% | 18,600 | - | +5.06% | - | - |
| 07/02 | 3,795 | 3,835 | 3,775 | 3,815 | +1.06% | 29,400 | - | +4.04% | - | - |
| 07/01 | 3,795 | 3,815 | 3,755 | 3,775 | -0.53% | 18,400 | - | +3.11% | - | - |
| 06/30 | 3,785 | 3,800 | 3,745 | 3,795 | +0.26% | 21,200 | - | +3.83% | - | - |
| 06/29 | 3,740 | 3,785 | 3,720 | 3,785 | +1.61% | 20,600 | - | +3.76% | - | - |
| 06/26 | 3,775 | 3,780 | 3,690 | 3,725 | -1.32% | 27,800 | - | +2.25% | - | - |
| 06/25 | 3,725 | 3,785 | 3,720 | 3,775 | +1.89% | 19,800 | - | +3.68% | - | - |
| 06/24 | 3,730 | 3,760 | 3,700 | 3,705 | -0.67% | 18,200 | - | +1.9% | - | - |
| 06/23 | 3,785 | 3,785 | 3,720 | 3,730 | -1.32% | 23,200 | - | +2.7% | - | - |
| 06/22 | 3,740 | 3,810 | 3,740 | 3,780 | +1.2% | 41,100 | - | +4.36% | - | - |
| 06/19 | 3,750 | 3,770 | 3,725 | 3,735 | +0.13% | 21,000 | - | +3.41% | - | - |
| 06/18 | 3,755 | 3,755 | 3,645 | 3,730 | -0.13% | 25,700 | - | +3.41% | - | - |
| 06/17 | 3,690 | 3,755 | 3,635 | 3,735 | +2.75% | 37,300 | - | +3.89% | - | - |
| 06/16 | 3,660 | 3,665 | 3,630 | 3,635 | -0.14% | 19,200 | - | +1.42% | - | - |
| 06/15 | 3,575 | 3,640 | 3,550 | 3,640 | +3.26% | 28,300 | - | +1.79% | - | - |
| 06/12 | 3,535 | 3,535 | 3,490 | 3,525 | +1.29% | 21,800 | - | -1.21% | - | - |
| 06/11 | 3,530 | 3,530 | 3,460 | 3,480 | -1.42% | 23,500 | - | -2.33% | - | - |
| 06/10 | 3,510 | 3,535 | 3,500 | 3,530 | +0.57% | 18,200 | - | -0.84% | - | - |
| 06/09 | 3,575 | 3,575 | 3,510 | 3,510 | -0.43% | 17,200 | - | -1.27% | - | - |
| 06/08 | 3,585 | 3,600 | 3,505 | 3,525 | -2.49% | 34,200 | - | -0.73% | - | - |
| 06/05 | 3,630 | 3,680 | 3,585 | 3,615 | 0% | 20,700 | - | +1.89% | - | - |
| 06/04 | 3,625 | 3,640 | 3,580 | 3,615 | -0.28% | 13,700 | - | +2.12% | - | - |
| 06/03 | 3,585 | 3,635 | 3,540 | 3,625 | +1.26% | 15,700 | - | +2.63% | - | - |
| 06/02 | 3,655 | 3,655 | 3,530 | 3,580 | -1.51% | 30,300 | - | +1.56% | - | - |
| 06/01 | 3,690 | 3,695 | 3,600 | 3,635 | -0.95% | 34,500 | - | +3.27% | - | - |
| 05/29 | 3,665 | 3,710 | 3,655 | 3,670 | +0.14% | 19,200 | - | +4.38% | - | - |
| 05/28 | 3,650 | 3,670 | 3,625 | 3,665 | +0.69% | 13,600 | - | +4.36% | - | - |
| 05/27 | 3,600 | 3,645 | 3,585 | 3,640 | +1.11% | 12,600 | - | +3.76% | - | - |
| 05/26 | 3,675 | 3,675 | 3,595 | 3,600 | -2.04% | 23,200 | - | +2.71% | - | - |
| 05/25 | 3,700 | 3,710 | 3,635 | 3,675 | 0% | 25,300 | - | +4.82% | - | - |
| 05/22 | 3,660 | 3,690 | 3,630 | 3,675 | +0.68% | 21,500 | - | +4.94% | - | - |
| 05/21 | 3,595 | 3,660 | 3,580 | 3,650 | +1.53% | 28,600 | - | +4.38% | - | - |
| 05/20 | 3,495 | 3,595 | 3,475 | 3,595 | +3.45% | 58,300 | - | +2.86% | - | - |
| 05/19 | 3,555 | 3,565 | 3,345 | 3,475 | -1.84% | 346,300 | - | -0.57% | - | - |
| 05/18 | 3,620 | 3,645 | 3,495 | 3,540 | -2.21% | 134,200 | - | +1.06% | - | - |
| 05/15 | 3,630 | 3,700 | 3,590 | 3,620 | +5.85% | 104,500 | - | +3.25% | - | - |
| 05/14 | 3,475 | 3,475 | 3,400 | 3,420 | -1.16% | 31,500 | - | -2.43% | - | - |
| 05/13 | 3,440 | 3,465 | 3,440 | 3,460 | +0.73% | 19,300 | - | -1.42% | - | - |
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 | 1,870 187 7/4 | 990 99 3/18 99 3/17 | 210,400 2,104,000 7/4 | - | - | +8.11% 5/2 | -28.69% 1/16 |
| 2009年 3月期 | 1,540 154 6/26 | 730 73 2/23 | 375,600 3,756,000 6/20 | - | - | +20.38% 4/14 | -23.05% 10/10 |
| 2010年 3月期 | 1,750 175 3/29 | 790 79 4/1 | 2,201,200 22,012,000 7/2 | - | - | +24.18% 7/2 | -12.79% 11/25 |
| 2011年 3月期 | 1,740 174 4/9 | 780 78 3/15 | 252,800 2,528,000 4/9 | 229億9913万 | 103億995万 | +13.32% 8/9 | -33.6% 3/15 |
| 2012年 3月期 | 1,580 158 3/9 | 980 98 11/25 98 11/11 他2件 | 284,100 2,841,000 11/30 | 208億8427万 | 129億5353万 | +24.73% 12/8 | -7.99% 9/26 |
| 2013年 3月期 | 1,900 190 2/8 | 1,040 104 6/7 104 6/5 | 1,063,600 10,636,000 8/9 | 251億1399万 | 137億4660万 | +36.29% 8/13 | -13.96% 6/5 |
| 2014年 3月期 | 1,800 180 5/15 180 5/14 | 1,270 127 2/4 | 118,600 1,186,000 5/16 | 237億9220万 | 167億8672万 | +10.35% 4/28 | -14.26% 6/7 |
| 2015年 3月期 | 1,760 176 7/14 | 1,300 130 4/14 130 4/11 | 370,500 3,705,000 7/14 | 232億6349万 | 171億8326万 | +9.72% 7/15 | -9.71% 10/14 |
| 2016年 3月期 | 1,900 190 6/23 | 1,160 116 2/12 | 1,776,400 17,764,000 6/22 | 222億6399万 | 135億9275万 | +10.84% 6/23 | -17.87% 8/24 |
| 2017年 3月期 | 1,990 199 3/14 | 1,370 137 4/11 137 4/8 | 298,100 2,981,000 5/24 | 186億7633万 | 160億5351万 | +14.44% 6/1 | -6.2% 4/12 |
| 2018年 3月期 | 2,530 253 8/10 | 1,770 177 4/13 177 4/12 | 549,900 5,499,000 5/25 | 237億4428万 | 166億1161万 | +14.82% 5/25 | -8.34% 2/13 |
| 2019年 3月期 | 2,515 5/24 | 1,315 3/28 | 35,600 7/30 | 236億350万 | 110億2639万 | +6.37% 8/9 | -15.93% 3/28 |
| 2020年 3月期 | 1,440 7/1 | 550 3/17 | 244,000 9/20 | 120億7453万 | 46億1180万 | +15.05% 9/20 | -29.4% 3/16 |
| 2021年 3月期 | 916 3/31 | 555 4/6 4/3 | 98,100 6/8 | 76億8074万 | 46億5372万 | +16.67% 3/9 | -9.52% 4/27 |
| 2022年 3月期 | 1,632 10/15 | 723 5/19 | 224,200 9/8 | 136億8447万 | 60億6242万 | +32.1% 8/31 | -12.17% 11/29 |
| 2023年 3月期 | 1,945 6/9 | 1,333 8/4 | 229,600 11/28 | 163億900万 | 111億7732万 | +13.92% 3/24 | -12.96% 8/3 |
| 2024年 3月期 | 4,410 3/28 | 1,510 7/18 | 433,800 10/3 | 369億7826万 | 126億6149万 | +34.61% 10/11 | -22.32% 4/22 |
| 2025年 3月期 | 4,440 2/10 | 2,813 4/22 | 1,908,000 3/25 | 372億2981万 | 235億8726万 | +25.41% 5/17 | -13.96% 2/26 |
| 2026年 3月期 | 4,365 2/27 | 2,995 7/16 | 2,188,600 6/25 | 366億93万 | 251億1335万 | +15.37% 6/24 | -13.89% 6/26 |
| 最新 | 3,785 2026/10/6 | 10,100 | 317億3757万 | -1.79% 3,854 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- 63%（1.63倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -50%（0.5倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
550円（2020/03/17） - 588%（6.88倍）
3,785円（10/6）
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。
