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
10/23	2,468	2,504	2,414	2,485	-0.28%	87,500	-	+1.43%	-	-
10/22	2,479	2,510	2,462	2,492	+1.26%	57,800	-	+1.88%	-	-
10/21	2,479	2,480	2,441	2,461	+0.65%	54,400	-	+0.78%	-	-
10/20	2,539	2,539	2,427	2,445	-3.05%	93,300	-	+0.29%	-	-
10/19	2,521	2,540	2,493	2,522	-1.14%	88,400	-	+3.66%	-	-
10/16	2,517	2,573	2,486	2,551	+3.15%	87,700	-	+5.2%	-	-
10/15	2,549	2,550	2,473	2,473	-2.87%	119,800	-	+2.32%	-	-
10/14	2,502	2,555	2,502	2,546	+1.76%	61,300	-	+5.51%	-	-
10/13	2,495	2,532	2,477	2,502	+0.81%	82,600	-	+3.9%	-	-
10/09	2,434	2,490	2,426	2,482	+2.35%	60,800	-	+3.29%	-	-
10/08	2,468	2,473	2,405	2,425	-1.86%	51,600	-	+1%	-	-
10/07	2,470	2,490	2,456	2,471	-0.04%	50,200	-	+3%	-	-
10/06	2,487	2,487	2,459	2,472	-0.36%	60,700	-	+3.17%	-	-
10/05	2,425	2,520	2,384	2,481	+2.82%	118,300	-	+3.72%	-	-
10/02	2,424	2,433	2,377	2,413	-0.54%	116,000	-	+1.05%	-	-
10/01	2,339	2,432	2,316	2,426	+3.15%	97,500	-	+1.68%	-	-
10/01	株式分割 1→2
09/30	2,370	2,379	2,302	2,352	+0.26%	110,700	-	-1.3%	-	-
09/29	2,400	2,439	2,334	2,346	-3.75%	95,400	-	-1.64%	-	-
09/28	2,478	2,493	2,433	2,438	-1.52%	116,400	-	+2.12%	-	-
09/25	2,423	2,478	2,423	2,475	+2.7%	87,200	-	+3.86%	-	-
09/24	2,405	2,425	2,385	2,410	+0.31%	64,000	-	+1.26%	-	-
09/18	2,438	2,443	2,398	2,403	-1.13%	84,600	-	+1.03%	-	-
09/17	2,408	2,430	2,403	2,430	+1.36%	48,000	-	+2.27%	-	-
09/16	2,375	2,415	2,375	2,398	+1.7%	61,000	-	+1.16%	-	-
09/15	2,378	2,385	2,358	2,358	-0.84%	44,200	-	-0.27%	-	-
09/14	2,390	2,425	2,365	2,378	-1.14%	70,000	-	+0.74%	-	-
09/11	2,305	2,413	2,280	2,405	+2.78%	153,200	-	+2.08%	-	-
09/10	2,333	2,348	2,303	2,340	+0.32%	55,400	-	-0.51%	-	-
09/09	2,308	2,350	2,305	2,333	+0.21%	54,600	-	-0.83%	-	-
09/08	2,343	2,373	2,323	2,328	-0.85%	82,400	-	-0.87%	-	-
09/07	2,368	2,405	2,340	2,348	-1.26%	88,800	-	+0.11%	-	-
09/04	2,400	2,403	2,363	2,378	-0.94%	94,200	-	+1.69%	-	-
09/03	2,418	2,425	2,385	2,400	+0.21%	77,400	-	+3.14%	-	-
09/02	2,398	2,418	2,380	2,395	-1.54%	80,800	-	+3.5%	-	-
09/01	2,375	2,448	2,358	2,433	+2.21%	115,200	-	+5.76%	-	-
08/31	2,380	2,400	2,358	2,380	-0.52%	78,800	-	+4.34%	-	-
08/28	2,395	2,408	2,373	2,393	+0.95%	60,000	-	+5.72%	-	-
08/27	2,368	2,408	2,360	2,370	+0.11%	92,400	-	+5.52%	-	-
08/26	2,360	2,388	2,358	2,368	+0.32%	59,800	-	+6.21%	-	-
08/25	2,390	2,413	2,343	2,360	-0.53%	90,200	-	+6.64%	-	-
08/24	2,418	2,423	2,373	2,373	-1.25%	99,400	-	+8.14%	-	-
08/21	2,380	2,405	2,360	2,403	+0.95%	87,000	-	+10.36%	-	-
08/20	2,330	2,388	2,325	2,380	+1.93%	107,800	-	+10.24%	-	-
08/19	2,288	2,348	2,263	2,335	-3.01%	128,200	-	+9.06%	-	-
08/18	2,350	2,443	2,343	2,408	+2.01%	156,800	-	+13.29%	-	-
08/17	2,320	2,368	2,303	2,360	+0.85%	168,800	-	+12.01%	-	-
08/14	2,288	2,340	2,278	2,340	+1.63%	74,600	-	+11.91%	-	-
08/13	2,248	2,310	2,230	2,303	+3.37%	92,000	-	+10.91%	-	-
08/12	2,275	2,285	2,200	2,228	-1.44%	132,800	-	+7.97%	-	-
08/10	2,245	2,278	2,223	2,260	-0.88%	139,200	-	+10.03%	-	-
08/07	2,315	2,315	2,263	2,280	-1.72%	136,000	-	+11.55%	-	-
08/06	2,323	2,345	2,293	2,320	-0.11%	138,000	-	+14.17%	-	-
08/05	2,230	2,323	2,230	2,323	+4.15%	161,400	-	+14.98%	-	-
08/04	2,245	2,273	2,200	2,230	-0.89%	197,800	-	+11.11%	-	-
08/03	2,200	2,315	2,180	2,250	+3.21%	331,000	-	+12.67%	-	-
07/31	2,130	2,228	2,103	2,180	+3.32%	220,400	-	+9.82%	-	-
07/30	2,038	2,150	2,023	2,110	+1.81%	159,400	-	+6.78%	-	-
07/29	2,040	2,088	2,013	2,073	+1.59%	174,000	-	+5.31%	-	-
07/28	1,943	2,095	1,918	2,040	+3.95%	343,000	-	+4.03%	-	-
07/27	1,948	1,968	1,925	1,963	+1.42%	58,800	-	+0.23%	-	-
07/24	1,930	1,938	1,915	1,935	-0.9%	46,200	-	-1.12%	-	-
07/23	1,950	1,960	1,930	1,953	-0.38%	43,000	-	-0.28%	-	-
07/22	1,960	1,990	1,948	1,960	+0.13%	99,400	-	0%	-	-
07/21	1,908	1,965	1,900	1,958	+3.3%	85,200	-	-0.23%	-	-
07/17	1,918	1,933	1,868	1,895	-2.32%	98,600	-	-3.56%	-	-
07/16	1,968	1,968	1,938	1,940	-0.77%	43,600	-	-1.37%	-	-
07/15	1,953	1,978	1,940	1,955	+0.9%	61,600	-	-0.61%	-	-
07/14	1,935	1,950	1,918	1,938	+1.04%	45,000	-	-1.45%	-	-
07/13	1,960	1,980	1,915	1,918	-2.17%	57,800	-	-2.42%	-	-
07/10	1,985	1,998	1,953	1,960	-0.25%	76,000	-	-0.36%	-	-
07/09	1,958	1,983	1,955	1,965	+0.51%	78,200	-	-0.15%	-	-
07/08	1,978	1,988	1,955	1,955	-1.14%	54,400	-	-0.66%	-	-
07/07	2,023	2,033	1,975	1,978	-1.62%	73,600	-	+0.58%	-	-
07/06	2,018	2,030	1,998	2,010	+0.25%	65,400	-	+2.45%	-	-
07/03	1,990	2,013	1,975	2,005	+0.88%	73,600	-	+2.51%	-	-
07/02	2,023	2,033	1,988	1,988	-1.73%	43,000	-	+1.82%	-	-
07/01	1,993	2,030	1,993	2,023	+1.38%	68,200	-	+3.88%	-	-
06/30	2,015	2,015	1,980	1,995	+0.76%	82,600	-	+2.84%	-	-
06/29	1,958	1,990	1,953	1,980	+0.89%	78,600	-	+2.33%	-	-
06/26	1,950	1,983	1,945	1,963	+1.03%	81,800	-	+1.74%	-	-
06/25	1,910	1,955	1,905	1,943	+1.97%	54,600	-	+0.91%	-	-
06/24	1,930	1,943	1,900	1,905	-0.52%	80,000	-	-0.73%	-	-
06/23	1,948	1,965	1,915	1,915	-1.67%	83,400	-	+0.1%	-	-
06/22	1,948	1,958	1,928	1,948	0%	37,400	-	+2.07%	-	-
06/19	1,968	1,970	1,925	1,948	-0.76%	127,400	-	+2.39%	-	-
06/18	2,013	2,023	1,958	1,963	-1.75%	81,000	-	+3.51%	-	-
06/17	2,010	2,038	1,998	1,998	0%	57,400	-	+5.8%	-	-
06/16	2,015	2,020	1,990	1,998	-1.84%	56,600	-	+6.25%	-	-
06/15	2,000	2,035	1,988	2,035	+3.56%	149,000	-	+8.77%	-	-
06/12	1,945	1,975	1,933	1,965	+1.55%	132,200	-	+5.65%	-	-
06/11	1,930	1,940	1,890	1,935	+0.26%	69,800	-	+4.43%	-	-
06/10	1,928	1,953	1,900	1,930	+0.78%	114,600	-	+4.44%	-	-
06/09	1,983	2,000	1,903	1,915	-2.3%	118,600	-	+4.02%	-	-
06/08	1,955	1,993	1,918	1,960	-1.51%	231,800	-	+6.75%	-	-
06/05	1,988	2,005	1,943	1,990	+1.27%	119,800	-	+8.92%	-	-
06/04	1,885	1,965	1,878	1,965	+3.29%	124,200	-	+8.15%	-	-
06/03	1,870	1,913	1,850	1,903	+2.15%	80,000	-	+5.29%	-	-
06/02	1,863	1,870	1,830	1,863	-0.8%	71,800	-	+3.53%	-	-
06/01	1,915	1,915	1,860	1,878	-0.92%	110,000	-	+4.77%	-	-
05/29	1,875	1,915	1,868	1,895	+1.47%	94,000	-	+6.04%	-	-

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	619 9/3	395 4/28	370,000 3/18	-	-	224億5930万 3/31
2011年 3月期	598 2/9	417 3/15	332,000 4/13	272億9810万	190億3563万	250億1565万 3/31
2012年 3月期	554 4/4	417 11/25	232,000 12/27	252億8954万	190億3563万	228億2450万 3/30
2013年 3月期	658 3/21	439 10/30	217,000 1/17	300億3704万	200億3991万	276億6329万 3/29
2014年 3月期	762 1/9	552 4/2	431,000 5/15	347億8526万	251億9824万	305億1411万 3/31
2015年 3月期	873 3/27 3/26	655 4/11	303,000 2/24	398億5241万	299億72万	364億9780万 3/31
2016年 3月期	1,014 8/6	530 2/12	271,000 9/30	462億8905万	241億9447万	286億355万 3/31
2017年 3月期	773 3/14	594 6/17	286,000 9/27	352億8741万	271億1607万	318億3265万 3/31
2018年 3月期	978 1,955 1/24	694 4/20 4/17 他3件	434,000 217,000 1/31	5億199万	316億8106万	379億6403万 3/30
2019年 3月期	980 1,960 5/15	640 1,280 12/26 1,280 12/25	225,200 112,600 10/30	5億328万	3億2867万	318億5592万 3/29
2020年 3月期	856 1,712 2/12 1,712 2/6	577 1,154 3/13	394,800 197,400 3/27	390億7636万	263億4002万	281億9127万 3/31
2021年 3月期	903 1,805 3/29	612 1,224 4/1	655,000 327,500 3/29	411億9908万	279億3777万	358億7981万 3/31
2022年 3月期	942 1,883 9/7	793 1,587 6/2 1,586 6/1	683,800 341,900 3/4	429億7943万	362億2323万	370億8443万 3/31
2023年 3月期	980 1,959 3/9	774 1,548 6/20	845,800 422,900 3/3	447億1412万	353億3306万	408億4108万 3/31
2024年 3月期	1,408 2,816 1/23	905 1,810 4/3	738,600 369,300 3/27	642億7513万	413億1320万	592億4988万 3/29
2025年 3月期	1,473 2,946 7/31	1,083 2,165 8/5	638,800 319,400 3/27	672億4238万	494億1607万	540億3804万 3/31
2026年 3月期	1,938 3,875 1/19	1,025 2,050 4/7	469,000 234,500 3/27	837億4664万	443億467万	706億2064万 3/31
最新	2,485 2026/10/23		87,500	1074億1182万

RYODEN（8084）の時価総額の推移

2026/05/29～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート