リテールパートナーズ（8167）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,375
- 始値
- 1,382
- 高値
- 1,394
- 安値
- 1,350
- 終値 -1.6%
- 1,353
- 出来高 -42.8%
- 67,100
乖離率
- 株価（5日）
移動平均値 - +1.12%
1,338 - 株価（25日）
移動平均値 - +4.97%
1,289 - 出来高（5日）
移動平均値 - -54.59%
147,780
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,382 | 1,394 | 1,350 | 1,353 | -1.6% | 67,100 | 631億1211万 | +4.97% | 10.86 | 0.63 |
| 04/15 | 1,345 | 1,381 | 1,344 | 1,375 | +2.23% | 117,300 | 641億3833万 | +7% | 11.03 | 0.64 |
| 04/14 | 1,359 | 1,375 | 1,330 | 1,345 | +0.52% | 169,800 | 627億3894万 | +5% | 10.79 | 0.63 |
| 04/13 | 1,280 | 1,356 | 1,270 | 1,338 | +4.69% | 285,400 | 624億1242万 | +4.78% | 10.74 | 0.63 |
| 04/10 | 1,319 | 1,319 | 1,278 | 1,278 | -2.29% | 99,300 | 596億1366万 | +0.24% | 10.26 | 0.6 |
| 04/09 | 1,331 | 1,345 | 1,308 | 1,308 | -2.68% | 73,100 | 610億1304万 | +2.59% | 10.5 | 0.61 |
| 04/08 | 1,359 | 1,359 | 1,339 | 1,344 | +0.22% | 80,800 | 626億9230万 | +5.58% | 10.79 | 0.63 |
| 04/07 | 1,333 | 1,352 | 1,333 | 1,341 | +0.6% | 79,400 | 625億5236万 | +5.42% | 10.76 | 0.63 |
| 04/06 | 1,296 | 1,333 | 1,295 | 1,333 | +2.15% | 80,600 | 621億7919万 | +4.71% | 10.7 | 0.62 |
| 04/03 | 1,278 | 1,305 | 1,278 | 1,305 | +2.19% | 122,400 | 608億7310万 | +2.43% | 10.47 | 0.61 |
| 04/02 | 1,281 | 1,299 | 1,270 | 1,277 | -0.31% | 69,800 | 595億6701万 | +0.08% | 10.25 | 0.6 |
| 04/01 | 1,275 | 1,281 | 1,266 | 1,281 | +1.91% | 96,600 | 597億5360万 | -0.08% | 10.28 | 0.6 |
| 03/31 | 1,257 | 1,272 | 1,255 | 1,257 | +0.24% | 81,300 | 586億3409万 | -2.33% | 10.09 | 0.59 |
| 03/30 | 1,255 | 1,260 | 1,237 | 1,254 | -1.95% | 93,900 | 584億9415万 | -3.02% | 10.06 | 0.59 |
| 03/27 | 1,276 | 1,286 | 1,272 | 1,279 | +0.24% | 101,300 | 596億6030万 | -1.54% | 10.26 | 0.6 |
| 03/26 | 1,277 | 1,277 | 1,262 | 1,276 | -0.47% | 62,800 | 595億2037万 | -2.15% | 10.24 | 0.6 |
| 03/25 | 1,278 | 1,287 | 1,275 | 1,282 | +1.58% | 90,900 | 598億24万 | -2.06% | 10.29 | 0.6 |
| 03/24 | 1,246 | 1,262 | 1,239 | 1,262 | +2.94% | 82,200 | 588億6732万 | -3.88% | 10.13 | 0.59 |
| 03/23 | 1,238 | 1,239 | 1,223 | 1,226 | -1.68% | 127,500 | 571億8806万 | -7.05% | 9.84 | 0.57 |
| 03/19 | 1,261 | 1,261 | 1,243 | 1,247 | -2.58% | 95,900 | 581億6763万 | -6.03% | 10.01 | 0.58 |
| 03/18 | 1,262 | 1,280 | 1,262 | 1,280 | +1.43% | 67,200 | 597億695万 | -4.05% | 10.27 | 0.6 |
| 03/17 | 1,257 | 1,269 | 1,254 | 1,262 | +1.2% | 60,900 | 588億6732万 | -5.75% | 10.13 | 0.59 |
| 03/16 | 1,242 | 1,256 | 1,239 | 1,247 | +0.4% | 77,700 | 581億6763万 | -7.22% | 10.01 | 0.58 |
| 03/13 | 1,235 | 1,254 | 1,234 | 1,242 | +0.32% | 96,300 | 579億3440万 | -7.93% | 9.97 | 0.58 |
| 03/12 | 1,256 | 1,256 | 1,238 | 1,238 | -1.43% | 93,800 | 577億4782万 | -8.57% | 9.93 | 0.58 |
| 03/11 | 1,274 | 1,280 | 1,256 | 1,256 | -0.63% | 67,200 | 585億8745万 | -7.58% | 10.08 | 0.59 |
| 03/10 | 1,274 | 1,275 | 1,262 | 1,264 | +0.8% | 100,400 | 589億6061万 | -7.2% | 10.14 | 0.59 |
| 03/09 | 1,250 | 1,263 | 1,227 | 1,254 | -2.56% | 216,500 | 584億9415万 | -8.2% | 10.06 | 0.59 |
| 03/06 | 1,274 | 1,290 | 1,264 | 1,287 | +0.47% | 74,500 | 600億3347万 | -5.99% | 10.33 | 0.6 |
| 03/05 | 1,272 | 1,291 | 1,272 | 1,281 | +1.99% | 115,600 | 597億5360万 | -6.5% | 10.28 | 0.6 |
| 03/04 | 1,291 | 1,296 | 1,243 | 1,256 | -3.68% | 166,000 | 585億8745万 | -8.52% | 10.08 | 0.59 |
| 03/03 | 1,346 | 1,358 | 1,304 | 1,304 | -4.33% | 201,600 | 608億2646万 | -5.3% | 10.46 | 0.61 |
| 03/02 | 1,349 | 1,375 | 1,343 | 1,363 | -0.87% | 160,200 | 635億7857万 | -1.16% | 10.94 | 0.64 |
| 02/27 | 1,374 | 1,379 | 1,355 | 1,375 | +1.25% | 111,000 | 641億3833万 | -0.36% | 11.49 | 0.64 |
| 02/26 | 1,409 | 1,409 | 1,358 | 1,358 | -3.82% | 476,000 | 633億4534万 | -1.52% | 11.35 | 0.64 |
| 02/25 | 1,411 | 1,428 | 1,408 | 1,412 | +0.07% | 467,800 | 658億6423万 | +2.32% | 11.8 | 0.66 |
| 02/24 | 1,391 | 1,419 | 1,390 | 1,411 | +0.93% | 258,700 | 658億1758万 | +2.47% | 11.79 | 0.66 |
| 02/20 | 1,402 | 1,408 | 1,395 | 1,398 | -0.85% | 182,700 | 652億1119万 | +1.9% | 11.68 | 0.65 |
| 02/19 | 1,411 | 1,414 | 1,398 | 1,410 | -0.07% | 256,600 | 657億7094万 | +3.07% | 11.78 | 0.66 |
| 02/18 | 1,394 | 1,413 | 1,394 | 1,411 | +1.44% | 102,800 | 658億1758万 | +3.37% | 11.79 | 0.66 |
| 02/17 | 1,393 | 1,414 | 1,390 | 1,391 | 0% | 141,400 | 648億8466万 | +2.2% | 11.62 | 0.65 |
| 02/16 | 1,414 | 1,414 | 1,387 | 1,391 | -1.77% | 231,200 | 648億8466万 | +2.28% | 11.62 | 0.65 |
| 02/13 | 1,428 | 1,430 | 1,406 | 1,416 | -0.21% | 173,300 | 660億5081万 | +4.19% | 11.83 | 0.66 |
| 02/12 | 1,400 | 1,432 | 1,392 | 1,419 | 0% | 228,400 | 661億9075万 | +4.57% | 11.86 | 0.66 |
| 02/10 | 1,409 | 1,433 | 1,403 | 1,419 | +1.43% | 127,200 | 661億9075万 | +4.8% | 11.86 | 0.66 |
| 02/09 | 1,415 | 1,415 | 1,392 | 1,399 | +0.21% | 160,000 | 652億5783万 | +3.55% | 11.69 | 0.66 |
| 02/06 | 1,378 | 1,403 | 1,375 | 1,396 | +1.01% | 146,800 | 651億1789万 | +3.48% | 11.66 | 0.65 |
| 02/05 | 1,388 | 1,394 | 1,377 | 1,382 | +1.1% | 183,800 | 644億6485万 | +2.6% | 11.55 | 0.65 |
| 02/04 | 1,366 | 1,377 | 1,354 | 1,367 | +0.44% | 149,200 | 637億6516万 | +1.56% | 11.42 | 0.64 |
| 02/03 | 1,349 | 1,369 | 1,335 | 1,361 | +2.33% | 155,000 | 634億8528万 | +1.26% | 11.37 | 0.64 |
| 02/02 | 1,366 | 1,366 | 1,329 | 1,330 | -1.48% | 141,600 | 620億3925万 | -0.97% | 11.11 | 0.62 |
| 01/30 | 1,337 | 1,355 | 1,333 | 1,350 | +1.12% | 100,100 | 629億7217万 | +0.52% | 11.28 | 0.63 |
| 01/29 | 1,317 | 1,336 | 1,307 | 1,335 | +0.75% | 122,600 | 622億7248万 | -0.45% | 11.16 | 0.63 |
| 01/28 | 1,330 | 1,334 | 1,315 | 1,325 | -1.05% | 114,700 | 618億602万 | -1.12% | 11.07 | 0.62 |
| 01/27 | 1,349 | 1,354 | 1,331 | 1,339 | -1.18% | 127,600 | 624億5907万 | 0% | 11.19 | 0.63 |
| 01/26 | 1,360 | 1,369 | 1,352 | 1,355 | -1.24% | 115,900 | 632億540万 | +1.35% | 11.32 | 0.63 |
| 01/23 | 1,365 | 1,375 | 1,361 | 1,372 | +0.07% | 59,600 | 639億9839万 | +2.77% | 11.46 | 0.64 |
| 01/22 | 1,357 | 1,371 | 1,354 | 1,371 | +0.88% | 89,500 | 639億5174万 | +2.85% | 11.46 | 0.64 |
| 01/21 | 1,357 | 1,378 | 1,340 | 1,359 | -1.59% | 137,900 | 633億9199万 | +2.26% | 11.36 | 0.64 |
| 01/20 | 1,347 | 1,388 | 1,335 | 1,381 | +3.52% | 174,600 | 644億1820万 | +4.15% | 11.54 | 0.65 |
| 01/19 | 1,300 | 1,340 | 1,297 | 1,334 | +3.65% | 286,300 | 622億2584万 | +0.83% | 11.15 | 0.62 |
| 01/16 | 1,302 | 1,302 | 1,284 | 1,287 | -1.53% | 147,500 | 600億3347万 | -2.57% | 10.75 | 0.6 |
| 01/15 | 1,317 | 1,321 | 1,307 | 1,307 | -0.68% | 124,200 | 609億6639万 | -1.13% | 10.92 | 0.61 |
| 01/14 | 1,330 | 1,340 | 1,310 | 1,316 | -1.35% | 140,300 | 613億8621万 | -0.45% | 11 | 0.62 |
| 01/13 | 1,362 | 1,365 | 1,334 | 1,334 | -1.84% | 107,700 | 622億2584万 | +0.83% | 11.15 | 0.62 |
| 01/09 | 1,359 | 1,371 | 1,353 | 1,359 | 0% | 65,600 | 633億9199万 | +2.8% | 11.36 | 0.64 |
| 01/08 | 1,358 | 1,363 | 1,347 | 1,359 | +0.15% | 69,000 | 633億9199万 | +2.95% | 11.36 | 0.64 |
| 01/07 | 1,350 | 1,381 | 1,346 | 1,357 | -0.29% | 84,100 | 632億9870万 | +2.88% | 11.34 | 0.64 |
| 01/06 | 1,354 | 1,368 | 1,346 | 1,361 | +0.96% | 88,900 | 634億8528万 | +3.26% | 11.37 | 0.64 |
| 01/05 | 1,342 | 1,363 | 1,339 | 1,348 | +0.67% | 165,900 | 628億7888万 | +2.35% | 11.26 | 0.63 |
| 2025 | ||||||||||
| 12/30 | 1,349 | 1,350 | 1,338 | 1,339 | -0.74% | 54,600 | 624億5907万 | +1.75% | 11.19 | 0.63 |
| 12/29 | 1,350 | 1,350 | 1,338 | 1,349 | +0.22% | 82,100 | 629億2553万 | +2.51% | 11.27 | 0.63 |
| 12/26 | 1,336 | 1,346 | 1,333 | 1,346 | +0.98% | 59,700 | 627億8559万 | +2.28% | 11.25 | 0.63 |
| 12/25 | 1,328 | 1,333 | 1,325 | 1,333 | +0.76% | 34,200 | 621億7919万 | +1.37% | 11.14 | 0.62 |
| 12/24 | 1,330 | 1,336 | 1,322 | 1,323 | -0.38% | 53,000 | 617億1273万 | +0.68% | 11.06 | 0.62 |
| 12/23 | 1,311 | 1,329 | 1,308 | 1,328 | +1.37% | 50,400 | 619億4596万 | +1.14% | 11.1 | 0.62 |
| 12/22 | 1,303 | 1,313 | 1,295 | 1,310 | +0.61% | 80,200 | 611億633万 | -0.23% | 10.95 | 0.61 |
| 12/19 | 1,319 | 1,320 | 1,302 | 1,302 | -0.61% | 109,400 | 607億3316万 | -0.91% | 10.88 | 0.61 |
| 12/18 | 1,297 | 1,314 | 1,296 | 1,310 | +1.24% | 55,300 | 611億633万 | -0.38% | 10.95 | 0.61 |
| 12/17 | 1,304 | 1,304 | 1,291 | 1,294 | -0.54% | 47,300 | 603億6000万 | -1.67% | 10.81 | 0.61 |
| 12/16 | 1,306 | 1,311 | 1,298 | 1,301 | -0.54% | 55,700 | 606億8652万 | -1.14% | 10.87 | 0.61 |
| 12/15 | 1,300 | 1,310 | 1,296 | 1,308 | +1.4% | 67,300 | 610億1304万 | -0.68% | 10.93 | 0.61 |
| 12/12 | 1,285 | 1,295 | 1,285 | 1,290 | +0.86% | 66,900 | 601億7341万 | -1.98% | 10.78 | 0.6 |
| 12/11 | 1,299 | 1,299 | 1,276 | 1,279 | -1.54% | 95,300 | 596億6030万 | -2.81% | 10.69 | 0.6 |
| 12/10 | 1,297 | 1,305 | 1,294 | 1,299 | +0.15% | 49,100 | 605億9323万 | -1.29% | 10.85 | 0.61 |
| 12/09 | 1,303 | 1,307 | 1,288 | 1,297 | -0.69% | 63,000 | 604億9993万 | -1.44% | 10.84 | 0.61 |
| 12/08 | 1,313 | 1,317 | 1,299 | 1,306 | -0.46% | 114,300 | 609億1975万 | -0.76% | 10.91 | 0.61 |
| 12/05 | 1,316 | 1,319 | 1,312 | 1,312 | -0.68% | 58,900 | 611億9962万 | -0.23% | 10.96 | 0.61 |
| 12/04 | 1,319 | 1,325 | 1,314 | 1,321 | +0.15% | 50,900 | 616億1944万 | +0.53% | 11.04 | 0.62 |
| 12/03 | 1,311 | 1,322 | 1,308 | 1,319 | +0.3% | 115,000 | 615億2615万 | +0.38% | 11.02 | 0.62 |
| 12/02 | 1,326 | 1,326 | 1,312 | 1,315 | -0.53% | 49,800 | 613億3956万 | 0% | 10.99 | 0.62 |
| 12/01 | 1,335 | 1,337 | 1,319 | 1,322 | -0.83% | 47,500 | 616億6608万 | +0.38% | 11.05 | 0.62 |
| 11/28 | 1,338 | 1,342 | 1,328 | 1,333 | -0.15% | 51,000 | 621億7919万 | +1.06% | 11.14 | 0.65 |
| 11/27 | 1,342 | 1,343 | 1,329 | 1,335 | -0.37% | 48,300 | 622億7248万 | +1.06% | 11.16 | 0.65 |
| 11/26 | 1,344 | 1,345 | 1,331 | 1,340 | +0.9% | 49,600 | 625億571万 | +1.36% | 11.2 | 0.65 |
| 11/25 | 1,349 | 1,349 | 1,328 | 1,328 | -1.56% | 50,100 | 619億4596万 | +0.38% | 11.1 | 0.65 |
| 11/21 | 1,319 | 1,351 | 1,316 | 1,349 | +2.27% | 103,800 | 629億2553万 | +1.81% | 11.27 | 0.66 |
| 11/20 | 1,314 | 1,320 | 1,307 | 1,319 | +1.15% | 61,600 | 615億2615万 | -0.45% | 11.02 | 0.64 |
| 11/19 | 1,306 | 1,314 | 1,304 | 1,304 | -0.15% | 47,300 | 608億2646万 | -1.73% | 10.9 | 0.63 |
| 11/18 | 1,315 | 1,319 | 1,303 | 1,306 | -1.51% | 55,000 | 609億1975万 | -1.73% | 10.91 | 0.63 |
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 2月期 | 1,399 3/2 | 777 9/26 | 2,900 6/7 | - | - | +13.56% 10/23 | -16.95% 3/31 |
| 2009年 2月期 | 1,060 8/25 | 782 3/31 | 2,800 8/25 | - | - | +15.91% 7/2 | -4.11% 10/30 |
| 2010年 2月期 | 1,003 2/23 | 914 8/26 7/30 | 6,600 2/23 | - | - | +6.34% 9/28 | -4.25% 3/25 |
| 2011年 2月期 | 993 6/21 | 701 12/13 | 14,700 2/23 | 258億9697万 | 182億8174万 | +18.26% 12/30 | -13% 3/14 |
| 2012年 2月期 | 843 12/26 | 662 3/14 | 44,100 2/24 | 219億8504万 | 172億6464万 | +5.66% 4/26 | -3.97% 3/13 |
| 2013年 2月期 | 950 2/6 | 744 5/16 | 58,800 2/25 | 247億7555万 | 194億316万 | +8% 2/6 | -3.84% 4/18 |
| 2014年 2月期 | 1,300 2/4 | 850 6/7 | 44,600 8/27 | 339億338万 | 221億6759万 | +20.43% 2/4 | -9.2% 6/7 |
| 2015年 2月期 | 1,275 1/23 | 931 5/13 | 34,800 8/26 | 332億5139万 | 242億8004万 | +14.08% 6/26 | -9.96% 5/13 |
| 2016年 2月期 | 1,200 5/26 | 989 9/8 | 64,500 8/26 | 312億9543万 | 280億3580万 | +7.74% 11/20 | -9.48% 2/12 |
| 2017年 2月期 | 1,373 7/22 | 1,016 6/28 | 79,200 2/23 | 389億2129万 | 288億119万 | +16.02% 7/22 | -6.95% 3/1 |
| 2018年 2月期 | 1,457 12/13 | 1,080 3/2 | 196,500 8/28 | 588億2383万 | 455億5891万 | +17.1% 3/13 | -4.93% 2/9 |
| 2019年 2月期 | 1,917 5/25 | 921 12/25 | 745,200 3/16 | 773億9553万 | 371億8377万 | +16.99% 3/20 | -23.11% 12/25 |
| 2020年 2月期 | 1,265 3/20 | 674 2/28 | 854,400 9/20 | 590億726万 | 314億3944万 | +8.66% 4/5 | -27.73% 3/13 |
| 2021年 2月期 | 2,315 7/28 | 511 3/13 | 5,123,900 5/28 | 1079億8562万 | 238億3613万 | +53.28% 4/30 | -16.19% 10/26 |
| 2022年 2月期 | 1,724 3/19 | 1,109 7/19 | 1,161,000 3/19 | 804億1780万 | 517億3047万 | +11.78% 3/25 | -12.5% 5/13 |
| 2023年 2月期 | 1,488 4/6 | 1,020 9/7 | 1,073,600 4/27 | 694億933万 | 475億7898万 | +8.62% 7/22 | -17.59% 4/26 |
| 2024年 2月期 | 1,898 1/15 | 1,250 4/10 | 512,100 8/29 | 885億3421万 | 583億757万 | +13.73% 9/6 | -12.25% 12/18 |
| 2025年 2月期 | 1,909 3/27 | 1,191 2/27 | 608,700 11/25 | 890億4732万 | 555億5545万 | +7.04% 3/27 | -18.82% 8/5 |
| 2026年 2月期 | 1,529 8/20 | 1,162 4/7 | 611,800 8/27 | 713億2182万 | 542億272万 | +5.43% 6/27 | -10.7% 4/7 |
| 最新 | 1,353 2026/4/16 | 67,100 | 631億1211万 | +4.97% 1,289 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- 37%（1.37倍）
- 2003/12/30 vs 2002/12/30
- 130%（2.3倍）
- 2004/12/24 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/24
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 89%（1.89倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 63%（1.63倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/04/16 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
163円（2000/08/07） - 730%（8.3倍）
1,353円（4/16）
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。
