7769 リズム

7769
2025/05/20
時価
311億円
PER
40.51倍
2010年以降
赤字-18090.91倍
(2010-2025年)
PBR
0.98倍
2010年以降
0.18-1.17倍
(2010-2025年)
配当
1.96%
ROE
3.08%
ROA
1.68%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/19)
3,745
始値
3,710
高値
3,720
安値
3,710
終値 -0.67%
3,720
出来高 -82.35%
300

乖離率

株価(5日)
移動平均値
+0.05%
3,718
株価(25日)
移動平均値
+2.23%
3,639
出来高(5日)
移動平均値
-83.15%
1,780

2024/12/16~2025/05/20

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PERPBR
2025
05/203,7103,7203,7103,720-0.67%300311億9254万+2.23%40.510.98
05/193,7503,7653,7103,745+0.67%1,700314億217万+3.31%40.780.99
05/163,7053,7503,7053,720+0.27%800311億9254万+2.96%40.510.98
05/153,6703,7803,6703,710+0.41%2,700311億869万+3.11%40.40.98
05/143,7153,7153,6653,695-1.34%3,400309億8291万+3.04%40.240.97
05/133,8003,8003,6753,745+0.4%3,100314億217万+4.52%40.780.99
05/123,7453,8003,6753,730-0.53%2,400312億7639万+4.19%40.620.98
05/093,7804,0003,6053,750-0.79%48,100314億4409万+4.75%40.830.99
05/083,8153,8403,7503,780-1.05%6,800316億9565万+5.65%41.161
05/073,7803,8703,7803,820+0.13%4,000320億3105万+6.82%41.61.01
05/023,7653,8153,7453,815+0.26%5,100319億8912万+6.74%41.541.01
05/013,7853,8153,7453,805+0.79%3,500319億527万+6.73%41.431
04/303,7053,8803,6553,775+5.89%7,400316億5372万+6.01%41.111
04/283,5653,6403,5653,5650%1,500298億9285万+0.2%38.820.94
04/253,5253,5703,5203,565+1.13%700298億9285万+0.08%38.820.94
04/243,5253,5303,5253,525+0.14%400295億5745万-1.21%38.380.93
04/233,6153,6153,5203,520-1.12%2,000295億1552万-1.59%38.330.93
04/223,6253,6603,5603,560-2.2%5,200298億5093万-0.84%38.770.94
04/213,5803,6803,5803,640-0.27%700305億2173万+1.11%39.640.96
04/183,4553,6503,4553,650+6.26%2,200306億558万+1.28%39.750.96
04/163,4003,4503,3753,435+0.73%3,500288億279万-4.74%37.40.91
04/153,4253,4653,4103,410-0.58%1,900285億9316万-5.75%37.130.9
04/143,4803,4803,3603,4300%6,700287億6086万-5.56%37.350.9
04/113,3753,4653,3753,430-0.44%5,500287億6086万-6.05%37.350.9
04/103,3853,4653,3853,445+2.84%4,300288億8664万-6.03%37.510.91
04/093,4503,4553,3353,350-2.9%6,300280億9006万-8.99%36.480.88
04/083,3753,5253,3753,450+3.29%8,300289億2857万-6.73%37.570.91
04/073,3503,5053,2453,340-2.34%17,300280億621万-9.8%36.370.88
04/043,5653,6153,3003,420-5.66%23,600286億7701万-7.87%37.240.9
04/033,6703,7003,5803,625-1.36%18,600303億9596万-2.32%39.470.96
04/023,6403,7203,6403,675-0.94%5,200308億1521万-0.7%40.020.97
04/013,7203,7853,6953,710-0.13%7,800311億869万+0.51%40.40.98
03/313,7903,7903,6553,715-0.13%10,100311億5062万+0.95%40.450.98
03/283,6753,7803,6653,720-1.72%10,300311億9254万+1.28%40.510.98
03/273,5653,8003,5653,785+5.43%24,800317億3757万+3.13%41.221
03/263,6803,6803,5303,590-3.1%31,600301億248万-2.21%39.090.95
03/253,7003,7303,6803,705+0.54%1,908,000310億6676万+0.52%40.340.98
03/243,7353,7353,6453,685+0.55%3,400308億9906万-0.59%40.130.97
03/213,7803,7803,6653,665-1.21%7,700307億3136万-1.85%39.910.97
03/193,7303,7803,7103,710-1.2%5,600311億869万-1.41%40.40.98
03/183,8353,8353,7453,755-2.21%5,300314億8602万-0.92%40.890.99
03/173,8153,8603,7803,840+0.79%10,900321億9875万+0.76%41.811.01
03/143,7153,8703,7153,810+1.87%9,400319億4720万-0.31%41.491
03/133,7003,7403,7003,740+1.08%600313億6024万-2.4%40.730.99
03/123,7553,7553,6853,700-1.46%6,100310億2484万-3.72%40.290.98
03/113,7003,7553,6553,755-0.13%2,600314億8602万-2.54%40.890.99
03/103,8503,8603,7603,760-3.22%5,000315億2794万-2.46%40.940.99
03/073,8003,8953,8003,885+1.83%5,600325億7608万+0.67%42.31.02
03/063,9003,9103,8003,815-0.39%6,700319億8912万-1.19%41.541.01
03/053,8353,8653,6953,830+1.19%18,300321億1490万-0.91%41.711.01
03/043,5503,7903,5503,785+6.17%20,800317億3757万-2.1%41.221
03/033,6203,6503,5203,565+0.42%7,100298億9285万-7.9%38.820.94
02/283,4153,6203,4053,550+4.41%14,500297億6708万-8.53%38.660.94
02/273,3753,4453,3753,400+0.89%3,200285億931万-12.71%37.020.9
02/263,4253,4603,3603,370-1.61%5,500282億5776万-13.96%36.70.89
02/253,4203,4653,3903,425-0.29%3,900287億1894万-13.16%37.30.9
02/213,6003,6003,4303,435-3.24%12,100288億279万-13.39%37.40.91
02/203,6453,7303,5453,550-2.61%14,100297億6708万-10.98%38.660.94
02/193,8103,8103,6103,645-4.33%9,700305億6366万-9.03%39.690.96
02/184,0154,0503,6553,810-3.67%30,600319億4720万-5.29%41.491
02/174,2204,2203,9553,955-6.39%3,000331億6304万-1.91%43.071.04
02/144,3704,3704,2254,225-3.21%3,400354億2701万+4.63%46.011.11
02/134,3854,3854,3204,365-0.46%8,000366億93万+8.23%47.531.15
02/124,4104,4104,2754,3850%7,900367億6863万+9%47.751.16
02/104,2904,4404,2904,385+2.33%7,100367億6863万+9.27%47.751.16
02/074,1554,2854,1554,285+4.26%3,700359億3012万+7.07%46.661.13
02/064,0604,1104,0554,110+1.23%2,400344億6273万+3.11%44.751.08
02/054,0104,0603,9704,060+1.12%7,600340億4347万+2.22%44.211.07
02/044,0254,0253,9554,015+1.52%3,900336億6614万+1.36%43.721.06
02/033,8204,0753,8203,955+3.81%15,300331億6304万+0.13%43.071.04
01/313,9154,0153,8053,810-1.55%22,600319億4720万-3.37%41.491
01/303,8854,0103,7803,870-1.4%77,600324億5030万-1.83%42.141.02
01/293,9053,9553,8903,925+0.38%6,700329億1149万-0.41%42.741.03
01/283,8703,9453,8653,910+1.03%10,700327億8571万-0.66%42.581.03
01/273,8903,9803,8603,870-0.51%7,500324億5030万-1.58%42.141.02
01/243,8154,0703,8153,890+1.43%8,600326億1801万-0.97%42.361.03
01/233,8903,9403,7803,835-1.16%10,700321億5683万-2.19%41.761.01
01/223,9404,0253,8753,880-1.9%8,800325億3416万-0.97%42.251.02
01/213,9804,0703,9503,955-2.35%7,400331億6304万+1.07%43.071.04
01/203,9154,1103,9154,050+2.02%10,200339億5962万+3.69%44.11.07
01/173,9754,0103,9003,970-0.75%13,600332億8881万+1.95%43.231.05
01/164,0154,1003,9054,000-0.37%14,200335億4037万+2.99%43.561.05
01/154,0504,0803,9754,015-0.86%7,200336億6614万+3.67%43.721.06
01/144,0504,1003,9754,050+0.25%9,100339億5962万+4.92%44.11.07
01/104,0854,1004,0404,040-1.1%1,700338億7577万+5.04%43.991.07
01/094,1054,1054,0804,085-0.49%1,200342億5310万+6.55%44.481.08
01/084,1304,1504,0804,105-0.61%5,900344億2080万+7.4%44.71.08
01/074,1704,1704,0804,1300%6,700346億3043万+8.46%44.971.09
01/064,1954,1953,9904,130+0.61%13,800346億3043万+9.03%44.971.09
2024
12/303,8904,1403,8904,105+5.53%8,300344億2080万+8.91%44.71.06
12/273,7603,9053,7603,890+3.46%4,500326億1801万+3.68%42.361.01
12/263,7603,8203,7503,760-0.27%5,300315億2794万+0.43%40.950.97
12/253,7453,7703,7353,770+0.53%2,400316億1180万+0.88%41.050.97
12/243,7753,7953,7253,750-0.53%1,200314億4409万+0.56%40.840.97
12/233,8053,8303,7603,770-0.92%1,400316億1180万+1.24%41.050.97
12/203,8353,8353,7653,805-0.91%700319億527万+2.37%41.440.98
12/193,7803,8403,7803,840+1.19%3,200321億9875万+3.28%41.820.99
12/183,8103,8103,7953,795-0.39%500318億2142万+1.74%41.330.98
12/173,7653,8103,7553,810+1.2%2,200319億4720万+1.68%41.490.98
12/163,7853,7853,7003,765+1.35%6,000315億6987万+0.16%410.97

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
最新3,720
2025/5/20
300311億9254万+2.23%
3,639

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)
2025/05/20 vs 2024/12/30
-9%(0.91倍)
過去安値
550円(2020/03/17)
576%(6.76倍)
3,720円(5/20)