- 7975
- 2026/09/28
- 時価
- 45億円
- PER 予
- 20.36倍
- 2010年以降
- 赤字-68.13倍
（2010-2026年） - PBR
- 0.37倍
- 2010年以降
- 0.24-0.53倍
（2010-2026年） - 配当 予
- 2.08%
- ROE 予
- 1.81%
- ROA 予
- 1.46%
- 資料
- Link
- CSV,JSON
リヒトラブ（7975）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,163
- 始値
- 1,167
- 高値
- 1,200
- 安値
- 1,167
- 終値 +3.18%
- 1,200
- 出来高 +190.48%
- 6,100
乖離率
- 株価（5日）
移動平均値 - +2.74%
1,168 - 株価（25日）
移動平均値 - +3.36%
1,161 - 出来高（5日）
移動平均値 - +122.63%
2,740
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,167 | 1,200 | 1,167 | 1,200 | +3.18% | 6,100 | - | +3.36% | - | - |
| 09/25 | 1,160 | 1,165 | 1,160 | 1,163 | +0.52% | 2,100 | - | +0.35% | - | - |
| 09/24 | 1,167 | 1,167 | 1,156 | 1,157 | -1.03% | 2,600 | - | -0.09% | - | - |
| 09/18 | 1,160 | 1,169 | 1,156 | 1,169 | +1.39% | 2,800 | - | +1.04% | - | - |
| 09/17 | 1,153 | 1,153 | 1,153 | 1,153 | 0% | 100 | - | -0.17% | - | - |
| 09/16 | 1,157 | 1,158 | 1,153 | 1,153 | +0.26% | 1,600 | - | -0.09% | - | - |
| 09/15 | 1,154 | 1,154 | 1,150 | 1,150 | +0.88% | 900 | - | -0.17% | - | - |
| 09/14 | 1,152 | 1,155 | 1,140 | 1,140 | -2.4% | 3,000 | - | -0.96% | - | - |
| 09/11 | 1,163 | 1,169 | 1,156 | 1,168 | -0.09% | 1,400 | - | +1.57% | - | - |
| 09/10 | 1,180 | 1,180 | 1,169 | 1,169 | -0.17% | 2,100 | - | +1.92% | - | - |
| 09/09 | 1,164 | 1,171 | 1,160 | 1,171 | +0.26% | 2,100 | - | +2.27% | - | - |
| 09/08 | 1,168 | 1,175 | 1,165 | 1,168 | 0% | 1,200 | - | +2.28% | - | - |
| 09/07 | 1,168 | 1,170 | 1,167 | 1,168 | 0% | 1,800 | - | +2.46% | - | - |
| 09/04 | 1,162 | 1,169 | 1,161 | 1,168 | +0.52% | 1,000 | - | +2.64% | - | - |
| 09/03 | 1,166 | 1,179 | 1,160 | 1,162 | -0.6% | 2,300 | - | +2.29% | - | - |
| 09/02 | 1,175 | 1,175 | 1,162 | 1,169 | -0.34% | 1,500 | - | +3.09% | - | - |
| 09/01 | 1,196 | 1,196 | 1,173 | 1,173 | -0.59% | 2,500 | - | +3.71% | - | - |
| 08/31 | 1,183 | 1,189 | 1,180 | 1,180 | +0.77% | 2,000 | - | +4.52% | - | - |
| 08/28 | 1,188 | 1,188 | 1,171 | 1,171 | +1.12% | 800 | - | +4% | - | - |
| 08/27 | 1,158 | 1,165 | 1,158 | 1,158 | +0.87% | 900 | - | +3.12% | - | - |
| 08/26 | 1,150 | 1,154 | 1,148 | 1,148 | +0.17% | 700 | - | +2.41% | - | - |
| 08/25 | 1,150 | 1,151 | 1,146 | 1,146 | +0.17% | 1,200 | - | +2.32% | - | - |
| 08/24 | 1,143 | 1,151 | 1,143 | 1,144 | +0.26% | 600 | - | +2.33% | - | - |
| 08/21 | 1,151 | 1,151 | 1,136 | 1,141 | -0.17% | 1,600 | - | +2.24% | - | - |
| 08/20 | 1,147 | 1,148 | 1,143 | 1,143 | +0.62% | 1,300 | - | +2.42% | - | - |
| 08/19 | 1,143 | 1,143 | 1,136 | 1,136 | -0.7% | 600 | - | +1.88% | - | - |
| 08/18 | 1,138 | 1,144 | 1,138 | 1,144 | +0.97% | 900 | - | +2.79% | - | - |
| 08/17 | 1,120 | 1,133 | 1,120 | 1,133 | +1.16% | 4,000 | - | +1.89% | - | - |
| 08/14 | 1,115 | 1,120 | 1,112 | 1,120 | +0.45% | 2,100 | - | +0.9% | - | - |
| 08/13 | 1,115 | 1,118 | 1,115 | 1,115 | -0.54% | 2,000 | - | +0.54% | - | - |
| 08/12 | 1,126 | 1,126 | 1,115 | 1,121 | +0.45% | 2,400 | - | +1.17% | - | - |
| 08/10 | 1,115 | 1,119 | 1,114 | 1,116 | +0.45% | 1,700 | - | +0.81% | - | - |
| 08/07 | 1,112 | 1,115 | 1,111 | 1,111 | +0.27% | 800 | - | +0.45% | - | - |
| 08/06 | 1,105 | 1,108 | 1,105 | 1,108 | +0.45% | 500 | - | +0.27% | - | - |
| 08/05 | 1,109 | 1,110 | 1,100 | 1,103 | -0.27% | 3,000 | - | -0.09% | - | - |
| 08/04 | 1,108 | 1,110 | 1,106 | 1,106 | -0.36% | 2,600 | - | +0.27% | - | - |
| 08/03 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 2,300 | - | +0.73% | - | - |
| 07/31 | 1,117 | 1,120 | 1,115 | 1,120 | +0.45% | 300 | - | +1.82% | - | - |
| 07/30 | 1,113 | 1,115 | 1,113 | 1,115 | +0.27% | 500 | - | +1.55% | - | - |
| 07/29 | 1,118 | 1,118 | 1,111 | 1,112 | +0.09% | 1,100 | - | +1.46% | - | - |
| 07/28 | 1,115 | 1,115 | 1,111 | 1,111 | +0.09% | 1,100 | - | +1.55% | - | - |
| 07/27 | 1,116 | 1,116 | 1,110 | 1,110 | +0.63% | 500 | - | +1.65% | - | - |
| 07/24 | 1,100 | 1,107 | 1,100 | 1,103 | +0.18% | 1,300 | - | +1.19% | - | - |
| 07/23 | 1,104 | 1,104 | 1,101 | 1,101 | -0.63% | 1,100 | - | +1.1% | - | - |
| 07/22 | 1,113 | 1,113 | 1,108 | 1,108 | -0.27% | 2,300 | - | +1.84% | - | - |
| 07/21 | 1,096 | 1,111 | 1,096 | 1,111 | +1.09% | 600 | - | +2.3% | - | - |
| 07/17 | 1,111 | 1,117 | 1,099 | 1,099 | -1.17% | 2,600 | - | +1.29% | - | - |
| 07/16 | 1,125 | 1,125 | 1,112 | 1,112 | -1.24% | 800 | - | +2.58% | - | - |
| 07/15 | 1,122 | 1,126 | 1,122 | 1,126 | +0.72% | 1,300 | - | +4.07% | - | - |
| 07/14 | 1,104 | 1,121 | 1,104 | 1,118 | +1.27% | 3,300 | - | +3.52% | - | - |
| 07/13 | 1,100 | 1,104 | 1,100 | 1,104 | +0.82% | 2,200 | - | +2.41% | - | - |
| 07/10 | 1,091 | 1,095 | 1,091 | 1,095 | +0.37% | 2,100 | - | +1.77% | - | - |
| 07/09 | 1,093 | 1,093 | 1,090 | 1,091 | -0.18% | 1,100 | - | +1.49% | - | - |
| 07/08 | 1,092 | 1,096 | 1,091 | 1,093 | +0.09% | 1,200 | - | +1.77% | - | - |
| 07/07 | 1,099 | 1,099 | 1,092 | 1,092 | 0% | 1,800 | - | +1.68% | - | - |
| 07/06 | 1,130 | 1,155 | 1,092 | 1,092 | -1.18% | 27,600 | - | +1.77% | - | - |
| 07/03 | 1,093 | 1,105 | 1,060 | 1,105 | +1.19% | 12,100 | - | +2.98% | - | - |
| 07/02 | 1,069 | 1,093 | 1,069 | 1,092 | +2.15% | 6,400 | - | +1.77% | - | - |
| 07/01 | 1,077 | 1,078 | 1,069 | 1,069 | -1.2% | 2,500 | - | -0.37% | - | - |
| 06/30 | 1,076 | 1,082 | 1,076 | 1,082 | +0.84% | 1,100 | - | +0.65% | - | - |
| 06/29 | 1,075 | 1,076 | 1,073 | 1,073 | 0% | 1,800 | - | -0.37% | - | - |
| 06/26 | 1,073 | 1,074 | 1,073 | 1,073 | 0% | 800 | - | -0.74% | - | - |
| 06/25 | 1,064 | 1,080 | 1,064 | 1,073 | +1.04% | 3,800 | - | -1.01% | - | - |
| 06/24 | 1,057 | 1,062 | 1,057 | 1,062 | +0.47% | 800 | - | -2.39% | - | - |
| 06/23 | 1,061 | 1,064 | 1,057 | 1,057 | -0.28% | 2,300 | - | -3.21% | - | - |
| 06/22 | 1,063 | 1,065 | 1,060 | 1,060 | 0% | 2,100 | - | -3.37% | - | - |
| 06/19 | 1,077 | 1,077 | 1,060 | 1,060 | -0.93% | 2,000 | - | -3.81% | - | - |
| 06/18 | 1,080 | 1,080 | 1,070 | 1,070 | -0.65% | 1,800 | - | -3.43% | - | - |
| 06/17 | 1,076 | 1,080 | 1,076 | 1,077 | +0.56% | 1,400 | - | -3.23% | - | - |
| 06/16 | 1,077 | 1,084 | 1,071 | 1,071 | -0.46% | 2,100 | - | -4.2% | - | - |
| 06/15 | 1,077 | 1,080 | 1,072 | 1,076 | +0.56% | 1,300 | - | -4.1% | - | - |
| 06/12 | 1,076 | 1,076 | 1,070 | 1,070 | -0.19% | 1,000 | - | -4.97% | - | - |
| 06/11 | 1,085 | 1,085 | 1,072 | 1,072 | -0.56% | 1,600 | - | -5.05% | - | - |
| 06/10 | 1,064 | 1,078 | 1,063 | 1,078 | +1.22% | 1,500 | - | -4.77% | - | - |
| 06/09 | 1,068 | 1,068 | 1,060 | 1,065 | +0.38% | 500 | - | -6.17% | - | - |
| 06/08 | 1,064 | 1,065 | 1,061 | 1,061 | -0.47% | 1,500 | - | -6.85% | - | - |
| 06/05 | 1,067 | 1,074 | 1,066 | 1,066 | -0.19% | 2,200 | - | -6.65% | - | - |
| 06/04 | 1,080 | 1,080 | 1,068 | 1,068 | -1.66% | 800 | - | -6.81% | - | - |
| 06/03 | 1,070 | 1,086 | 1,066 | 1,086 | +1.02% | 3,400 | - | -5.48% | - | - |
| 06/02 | 1,087 | 1,087 | 1,071 | 1,075 | -1.38% | 3,100 | - | -6.68% | - | - |
| 06/01 | 1,099 | 1,099 | 1,090 | 1,090 | -0.82% | 2,900 | - | -5.71% | - | - |
| 05/29 | 1,107 | 1,107 | 1,099 | 1,099 | -0.18% | 1,500 | - | -5.09% | - | - |
| 05/28 | 1,105 | 1,108 | 1,096 | 1,101 | +0.09% | 5,400 | - | -5.17% | - | - |
| 05/27 | 1,152 | 1,158 | 1,094 | 1,100 | -4.51% | 15,600 | - | -5.42% | - | - |
| 05/26 | 1,165 | 1,165 | 1,152 | 1,152 | 0% | 1,200 | - | -1.2% | - | - |
| 05/25 | 1,176 | 1,178 | 1,152 | 1,152 | -1.2% | 2,700 | - | -1.29% | - | - |
| 05/22 | 1,167 | 1,167 | 1,166 | 1,166 | -0.17% | 400 | - | -0.17% | - | - |
| 05/21 | 1,166 | 1,170 | 1,166 | 1,168 | +0.17% | 400 | - | 0% | - | - |
| 05/20 | 1,177 | 1,177 | 1,166 | 1,166 | -0.93% | 800 | - | -0.26% | - | - |
| 05/19 | 1,180 | 1,185 | 1,177 | 1,177 | -1.01% | 800 | - | +0.68% | - | - |
| 05/18 | 1,200 | 1,200 | 1,171 | 1,189 | -0.92% | 700 | - | +1.71% | - | - |
| 05/15 | 1,200 | 1,211 | 1,194 | 1,200 | +0.25% | 3,800 | - | +2.74% | - | - |
| 05/14 | 1,210 | 1,210 | 1,194 | 1,197 | 0% | 3,300 | - | +2.57% | - | - |
| 05/13 | 1,177 | 1,200 | 1,176 | 1,197 | +1.96% | 5,300 | - | +2.66% | - | - |
| 05/12 | 1,179 | 1,180 | 1,171 | 1,174 | +0.34% | 1,300 | - | +0.77% | - | - |
| 05/11 | 1,162 | 1,173 | 1,160 | 1,170 | +0.86% | 1,800 | - | +0.43% | - | - |
| 05/08 | 1,140 | 1,163 | 1,140 | 1,160 | +1.75% | 2,400 | - | -0.43% | - | - |
| 05/07 | 1,155 | 1,156 | 1,140 | 1,140 | -1.3% | 2,700 | - | -2.15% | - | - |
| 05/01 | 1,152 | 1,156 | 1,152 | 1,155 | 0% | 900 | - | -1.03% | - | - |
| 04/30 | 1,162 | 1,164 | 1,150 | 1,155 | +0.09% | 1,000 | - | -1.11% | - | - |
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 | |
| 2009年 2月期 | 1,205 241 7/17 | 680 136 10/30 136 10/10 | 5,800 29,000 10/30 | - | - | +28.1% 11/18 | -26.11% 10/9 |
| 2010年 2月期 | 1,115 223 5/19 | 850 170 3/5 | 8,800 44,000 10/2 | - | - | +15.09% 5/19 | -14.43% 7/13 |
| 2011年 2月期 | 1,060 212 1/13 212 1/12 他2件 | 735 147 11/8 | 12,400 62,000 11/18 | 40億4464万 | 28億453万 | +18.61% 12/16 | -10.06% 3/14 |
| 2012年 2月期 | 1,005 201 10/27 | 850 170 4/21 | 5,600 28,000 4/15 | 38億3477万 | 32億4334万 | +11.78% 5/17 | -7.74% 8/10 |
| 2013年 2月期 | 1,000 200 8/16 | 830 166 10/25 | 10,400 52,000 9/25 | 38億1570万 | 31億6703万 | +5.75% 11/13 | -8.84% 10/2 |
| 2014年 2月期 | 1,065 213 9/2 213 8/20 他6件 | 860 172 3/8 172 3/1 | 12,800 64,000 7/23 | 40億6372万 | 32億8150万 | +9.83% 5/14 | -7.24% 10/4 |
| 2015年 2月期 | 960 192 3/18 192 3/3 | 875 175 1/7 175 12/18 他3件 | 10,200 51,000 9/24 | 36億6307万 | 33億3873万 | +8.05% 4/7 | -2.84% 4/24 |
| 2016年 2月期 | 1,090 218 4/7 | 840 168 2/12 168 2/10 | 239,400 1,197,000 4/7 | 41億5911万 | 32億518万 | +6.06% 4/8 | -7.87% 2/10 |
| 2017年 2月期 | 940 1,880 2/20 | 715 143 6/28 | 68,200 34,100 2/24 | 35億8675万 | 27億2822万 | +5.59% 12/13 | -8.18% 6/29 |
| 2018年 2月期 | 1,418 2,835 1/11 | 836 1,671 4/12 | 115,600 57,800 1/11 | 54億875万 | 31億8801万 | +17.1% 7/10 | -7.69% 2/6 |
| 2019年 2月期 | 1,329 2,658 3/1 | 890 1,780 12/25 | 55,800 27,900 10/5 | 50億7106万 | 33億9597万 | +6.48% 10/10 | -9.66% 4/19 |
| 2020年 2月期 | 1,053 2,105 4/8 | 865 1,730 10/10 | 10,000 5,000 5/14 | 40億1602万 | 33億58万 | +2.17% 10/17 | -18.08% 3/18 |
| 2021年 2月期 | 918 1,835 2/3 | 683 1,365 4/3 | 20,400 10,200 5/13 | 35億90万 | 26億421万 | +17.89% 5/15 | -7.26% 4/7 |
| 2022年 2月期 | 1,299 2,598 10/20 | 779 2/25 | 329,200 164,600 10/20 | 49億5659万 | 29億7243万 | +19.51% 10/20 | -5.96% 12/1 |
| 2023年 2月期 | 903 2/1 | 790 3/31 3/8 | 8,200 7/5 | 34億4557万 | 30億1440万 | +5.66% 5/13 | -2.36% 3/14 |
| 2024年 2月期 | 1,116 10/3 | 859 3/14 | 77,500 10/3 | 42億5832万 | 32億7768万 | +7.47% 5/17 | -4.96% 12/27 |
| 2025年 2月期 | 1,349 6/3 | 930 3/8 | 136,200 6/3 | 51億4737万 | 35億4860万 | +17.63% 6/3 | -17.14% 8/5 |
| 2026年 2月期 | 1,347 2/25 | 1,000 4/7 | 13,400 2/26 | 51億3974万 | 38億1570万 | +7.15% 5/14 | -10.76% 4/7 |
| 最新 | 1,200 2026/9/28 | 6,100 | 45億7884万 | +3.36% 1,161 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/25 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/25
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 29%（1.29倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/26 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/25 vs 1991/12/26
- -32%（0.68倍）
- 1993/12/29 vs 1992/12/25
- 13%（1.13倍）
- 1994/12/28 vs 1993/12/29
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/28
- 55%（1.55倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/29 vs 1997/12/30
- 37%（1.37倍）
- 1999/12/30 vs 1998/12/29
- -8%（0.92倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/29 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/29
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/26 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/26
- 1%（1.01倍）
- 2009/12/29 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/29
- -6%（0.94倍）
- 2011/12/27 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/27
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
680円（2008/10/30） - 76%（1.76倍）
1,200円（9/28）
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。
