- 8167
- 2026/09/25
- 時価
- 674億円
- PER 予
- 11.53倍
- 2010年以降
- 2.23-25.28倍
（2010-2026年） - PBR
- 0.68倍
- 2010年以降
- 0.31-2.41倍
（2010-2026年） - 配当 予
- 2.77%
- ROE 予
- 5.91%
- ROA 予
- 3.88%
- 資料
- Link
- CSV,JSON
リテールパートナーズ（8167）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,422
- 始値
- 1,449
- 高値
- 1,450
- 安値
- 1,432
- 終値 +1.69%
- 1,446
- 出来高 -27.15%
- 77,800
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,436 - 株価（25日）
移動平均値 - +2.05%
1,417 - 出来高（5日）
移動平均値 - -2.16%
79,520
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,449 | 1,450 | 1,432 | 1,446 | +1.69% | 77,800 | - | +2.05% | - | - |
| 09/24 | 1,417 | 1,429 | 1,394 | 1,422 | -0.21% | 106,800 | - | +0.35% | - | - |
| 09/18 | 1,437 | 1,437 | 1,420 | 1,425 | -1.45% | 63,700 | - | +0.49% | - | - |
| 09/17 | 1,441 | 1,459 | 1,432 | 1,446 | +0.28% | 78,400 | - | +1.9% | - | - |
| 09/16 | 1,435 | 1,444 | 1,429 | 1,442 | +0.56% | 70,900 | - | +1.69% | - | - |
| 09/15 | 1,417 | 1,440 | 1,416 | 1,434 | +1.34% | 69,600 | - | +1.2% | - | - |
| 09/14 | 1,371 | 1,417 | 1,367 | 1,415 | +1.8% | 131,800 | - | -0.07% | - | - |
| 09/11 | 1,389 | 1,395 | 1,378 | 1,390 | -0.71% | 107,800 | - | -1.77% | - | - |
| 09/10 | 1,394 | 1,408 | 1,390 | 1,400 | +0.43% | 70,100 | - | -0.92% | - | - |
| 09/09 | 1,406 | 1,407 | 1,387 | 1,394 | -0.71% | 55,700 | - | -1.13% | - | - |
| 09/08 | 1,377 | 1,406 | 1,365 | 1,404 | +1.96% | 64,300 | - | -0.21% | - | - |
| 09/07 | 1,396 | 1,397 | 1,377 | 1,377 | -1.36% | 59,600 | - | -2.06% | - | - |
| 09/04 | 1,368 | 1,403 | 1,355 | 1,396 | +2.05% | 95,000 | - | -0.71% | - | - |
| 09/03 | 1,371 | 1,385 | 1,365 | 1,368 | -0.15% | 66,200 | - | -2.7% | - | - |
| 09/02 | 1,393 | 1,397 | 1,370 | 1,370 | -1.86% | 99,400 | - | -2.63% | - | - |
| 09/01 | 1,385 | 1,407 | 1,372 | 1,396 | +0.5% | 133,000 | - | -0.85% | - | - |
| 08/31 | 1,402 | 1,410 | 1,375 | 1,389 | -2.05% | 126,800 | - | -1.21% | - | - |
| 08/28 | 1,416 | 1,425 | 1,410 | 1,418 | -1.25% | 382,000 | - | +1% | - | - |
| 08/27 | 1,453 | 1,453 | 1,423 | 1,436 | -0.07% | 360,700 | - | +2.57% | - | - |
| 08/26 | 1,436 | 1,447 | 1,433 | 1,437 | +0.63% | 111,900 | - | +2.86% | - | - |
| 08/25 | 1,460 | 1,460 | 1,415 | 1,428 | -0.35% | 177,700 | - | +2.44% | - | - |
| 08/24 | 1,447 | 1,459 | 1,425 | 1,433 | -0.14% | 314,200 | - | +3.02% | - | - |
| 08/21 | 1,437 | 1,443 | 1,421 | 1,435 | +0.42% | 270,400 | - | +3.46% | - | - |
| 08/20 | 1,476 | 1,506 | 1,424 | 1,429 | -3.84% | 406,800 | - | +3.4% | - | - |
| 08/19 | 1,467 | 1,489 | 1,462 | 1,486 | +1.3% | 315,800 | - | +7.68% | - | - |
| 08/18 | 1,439 | 1,475 | 1,435 | 1,467 | +1.95% | 303,900 | - | +6.69% | - | - |
| 08/17 | 1,448 | 1,469 | 1,437 | 1,439 | -0.62% | 308,400 | - | +4.96% | - | - |
| 08/14 | 1,419 | 1,458 | 1,409 | 1,448 | +2.04% | 275,400 | - | +5.85% | - | - |
| 08/13 | 1,407 | 1,440 | 1,388 | 1,419 | +0.85% | 311,100 | - | +3.96% | - | - |
| 08/12 | 1,418 | 1,428 | 1,400 | 1,407 | -0.5% | 235,000 | - | +3.23% | - | - |
| 08/10 | 1,400 | 1,419 | 1,381 | 1,414 | +1.8% | 241,500 | - | +3.89% | - | - |
| 08/07 | 1,346 | 1,395 | 1,346 | 1,389 | +3.27% | 210,400 | - | +2.28% | - | - |
| 08/06 | 1,339 | 1,348 | 1,329 | 1,345 | +1.36% | 155,700 | - | -0.81% | - | - |
| 08/05 | 1,330 | 1,340 | 1,327 | 1,327 | -0.23% | 92,000 | - | -2.07% | - | - |
| 08/04 | 1,355 | 1,356 | 1,314 | 1,330 | -2.35% | 128,900 | - | -1.92% | - | - |
| 08/03 | 1,371 | 1,374 | 1,351 | 1,362 | -0.66% | 143,200 | - | +0.37% | - | - |
| 07/31 | 1,398 | 1,406 | 1,366 | 1,371 | -2.49% | 99,600 | - | +1.11% | - | - |
| 07/30 | 1,404 | 1,411 | 1,377 | 1,406 | +0.29% | 128,600 | - | +3.76% | - | - |
| 07/29 | 1,393 | 1,417 | 1,387 | 1,402 | +1.45% | 111,300 | - | +3.77% | - | - |
| 07/28 | 1,362 | 1,389 | 1,349 | 1,382 | +2.45% | 87,400 | - | +2.52% | - | - |
| 07/27 | 1,335 | 1,360 | 1,334 | 1,349 | +1.2% | 98,100 | - | +0.22% | - | - |
| 07/24 | 1,322 | 1,337 | 1,312 | 1,333 | +0.38% | 70,800 | - | -0.97% | - | - |
| 07/23 | 1,357 | 1,357 | 1,321 | 1,328 | -2.28% | 94,300 | - | -1.26% | - | - |
| 07/22 | 1,365 | 1,365 | 1,345 | 1,359 | -0.44% | 66,100 | - | +1.04% | - | - |
| 07/21 | 1,377 | 1,394 | 1,357 | 1,365 | +0.89% | 100,700 | - | +1.64% | - | - |
| 07/17 | 1,350 | 1,370 | 1,341 | 1,353 | +0.97% | 72,200 | - | +0.89% | - | - |
| 07/16 | 1,333 | 1,347 | 1,306 | 1,340 | +2.84% | 119,900 | - | -0.07% | - | - |
| 07/15 | 1,391 | 1,395 | 1,285 | 1,303 | -5.58% | 111,700 | - | -2.83% | - | - |
| 07/14 | 1,372 | 1,392 | 1,369 | 1,380 | +1.1% | 62,100 | - | +2.76% | - | - |
| 07/13 | 1,372 | 1,383 | 1,360 | 1,365 | +0.22% | 70,200 | - | +1.87% | - | - |
| 07/10 | 1,364 | 1,370 | 1,351 | 1,362 | -0.15% | 63,700 | - | +1.87% | - | - |
| 07/09 | 1,367 | 1,373 | 1,348 | 1,364 | -0.22% | 56,400 | - | +2.33% | - | - |
| 07/08 | 1,377 | 1,381 | 1,367 | 1,367 | 0% | 71,100 | - | +2.94% | - | - |
| 07/07 | 1,355 | 1,376 | 1,350 | 1,367 | +0.89% | 44,500 | - | +3.4% | - | - |
| 07/06 | 1,348 | 1,362 | 1,338 | 1,355 | +1.27% | 54,300 | - | +2.89% | - | - |
| 07/03 | 1,346 | 1,357 | 1,338 | 1,338 | -0.45% | 53,800 | - | +1.83% | - | - |
| 07/02 | 1,331 | 1,355 | 1,324 | 1,344 | +1.82% | 53,800 | - | +2.6% | - | - |
| 07/01 | 1,346 | 1,346 | 1,311 | 1,320 | -1.86% | 62,500 | - | +0.99% | - | - |
| 06/30 | 1,361 | 1,364 | 1,342 | 1,345 | -1.18% | 48,800 | - | +3.14% | - | - |
| 06/29 | 1,350 | 1,372 | 1,346 | 1,361 | +1.57% | 72,200 | - | +4.77% | - | - |
| 06/26 | 1,341 | 1,341 | 1,329 | 1,340 | -0.15% | 53,200 | - | +3.47% | - | - |
| 06/25 | 1,327 | 1,344 | 1,323 | 1,342 | +1.44% | 52,400 | - | +3.87% | - | - |
| 06/24 | 1,315 | 1,337 | 1,315 | 1,323 | +0.68% | 78,100 | - | +2.56% | - | - |
| 06/23 | 1,341 | 1,352 | 1,314 | 1,314 | -2.01% | 120,000 | - | +1.94% | - | - |
| 06/22 | 1,337 | 1,350 | 1,335 | 1,341 | +0.68% | 57,200 | - | +3.95% | - | - |
| 06/19 | 1,319 | 1,338 | 1,319 | 1,332 | +0.99% | 52,800 | - | +3.34% | - | - |
| 06/18 | 1,309 | 1,329 | 1,303 | 1,319 | +0.15% | 38,200 | - | +2.33% | - | - |
| 06/17 | 1,310 | 1,366 | 1,308 | 1,317 | +0.69% | 77,000 | - | +2.09% | - | - |
| 06/16 | 1,329 | 1,329 | 1,293 | 1,308 | -2.17% | 57,500 | - | +1.32% | - | - |
| 06/15 | 1,361 | 1,361 | 1,333 | 1,337 | +0.07% | 65,500 | - | +3.56% | - | - |
| 06/12 | 1,348 | 1,377 | 1,336 | 1,336 | -0.96% | 108,100 | - | +3.57% | - | - |
| 06/11 | 1,356 | 1,371 | 1,326 | 1,349 | +0.22% | 100,600 | - | +4.57% | - | - |
| 06/10 | 1,315 | 1,353 | 1,308 | 1,346 | +3.06% | 98,600 | - | +4.42% | - | - |
| 06/09 | 1,286 | 1,313 | 1,285 | 1,306 | +2.03% | 81,700 | - | +1.48% | - | - |
| 06/08 | 1,264 | 1,281 | 1,260 | 1,280 | +0.87% | 73,400 | - | -0.47% | - | - |
| 06/05 | 1,237 | 1,269 | 1,237 | 1,269 | +2.67% | 55,900 | - | -1.4% | - | - |
| 06/04 | 1,237 | 1,248 | 1,231 | 1,236 | -0.08% | 58,900 | - | -3.96% | - | - |
| 06/03 | 1,241 | 1,244 | 1,230 | 1,237 | -0.4% | 63,200 | - | -4.03% | - | - |
| 06/02 | 1,247 | 1,253 | 1,231 | 1,242 | -1.43% | 65,600 | - | -3.8% | - | - |
| 06/01 | 1,251 | 1,260 | 1,228 | 1,260 | +0.8% | 99,200 | - | -2.63% | - | - |
| 05/29 | 1,257 | 1,269 | 1,250 | 1,250 | -0.56% | 48,900 | - | -3.62% | - | - |
| 05/28 | 1,254 | 1,261 | 1,248 | 1,257 | +0.72% | 56,100 | - | -3.38% | - | - |
| 05/27 | 1,237 | 1,254 | 1,236 | 1,248 | +0.97% | 76,700 | - | -4.29% | - | - |
| 05/26 | 1,230 | 1,248 | 1,220 | 1,236 | -0.24% | 59,300 | - | -5.5% | - | - |
| 05/25 | 1,280 | 1,284 | 1,233 | 1,239 | -3.5% | 84,200 | - | -5.71% | - | - |
| 05/22 | 1,288 | 1,293 | 1,271 | 1,284 | -0.77% | 107,200 | - | -2.58% | - | - |
| 05/21 | 1,303 | 1,314 | 1,290 | 1,294 | -0.38% | 48,500 | - | -1.97% | - | - |
| 05/20 | 1,323 | 1,331 | 1,294 | 1,299 | -1.67% | 78,400 | - | -1.59% | - | - |
| 05/19 | 1,325 | 1,333 | 1,314 | 1,321 | -0.3% | 47,000 | - | +0.08% | - | - |
| 05/18 | 1,335 | 1,335 | 1,316 | 1,325 | -0.38% | 60,800 | - | +0.3% | - | - |
| 05/15 | 1,343 | 1,352 | 1,318 | 1,330 | -0.52% | 54,000 | - | +0.61% | - | - |
| 05/14 | 1,335 | 1,340 | 1,325 | 1,337 | -0.07% | 55,800 | - | +1.13% | - | - |
| 05/13 | 1,307 | 1,338 | 1,307 | 1,338 | +2.37% | 40,300 | - | +1.36% | - | - |
| 05/12 | 1,335 | 1,350 | 1,302 | 1,307 | -2.1% | 43,000 | - | -0.83% | - | - |
| 05/11 | 1,312 | 1,344 | 1,310 | 1,335 | +1.44% | 74,600 | - | +1.37% | - | - |
| 05/08 | 1,323 | 1,325 | 1,287 | 1,316 | -0.53% | 110,800 | - | +0.15% | - | - |
| 05/07 | 1,305 | 1,332 | 1,305 | 1,323 | +1.85% | 97,100 | - | +0.92% | - | - |
| 05/01 | 1,295 | 1,304 | 1,282 | 1,299 | +0.31% | 75,900 | - | -0.84% | - | - |
| 04/30 | 1,290 | 1,300 | 1,283 | 1,295 | 0% | 93,800 | - | -1.07% | - | - |
| 04/28 | 1,281 | 1,295 | 1,275 | 1,295 | +1.17% | 82,200 | - | -0.99% | - | - |
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 | 1,446 2026/9/25 | 77,800 | 674億5020万 | +2.05% 1,417 | |||
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）
- 2026/09/25 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
163円（2000/08/07） - 787%（8.87倍）
1,446円（9/25）
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。
