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
10/07	2,280	2,302	2,274	2,292	+0.44%	40,300	-	-0.43%	-	-
10/06	2,283	2,287	2,277	2,282	0%	41,700	-	-0.87%	-	-
10/05	2,260	2,286	2,255	2,282	+0.53%	40,800	-	-1.04%	-	-
10/02	2,290	2,290	2,260	2,270	-1.18%	60,100	-	-1.69%	-	-
10/01	2,257	2,303	2,247	2,297	+1.14%	84,000	-	-0.65%	-	-
09/30	2,266	2,271	2,231	2,271	+0.44%	76,100	-	-1.86%	-	-
09/29	2,260	2,266	2,233	2,261	-0.62%	90,600	-	-2.46%	-	-
09/28	2,272	2,275	2,260	2,275	+0.53%	87,700	-	-1.98%	-	-
09/25	2,265	2,273	2,259	2,263	-0.09%	62,400	-	-2.54%	-	-
09/24	2,279	2,284	2,257	2,265	-0.61%	84,900	-	-2.5%	-	-
09/18	2,296	2,297	2,271	2,279	-1.17%	77,400	-	-1.98%	-	-
09/17	2,285	2,314	2,285	2,306	+0.83%	43,400	-	-0.86%	-	-
09/16	2,332	2,332	2,286	2,287	-1.25%	74,200	-	-1.68%	-	-
09/15	2,307	2,334	2,307	2,316	-0.43%	54,200	-	-0.39%	-	-
09/14	2,307	2,336	2,301	2,326	+0.82%	59,200	-	+0.09%	-	-
09/11	2,307	2,328	2,300	2,307	-0.22%	63,900	-	-0.69%	-	-
09/10	2,312	2,312	2,289	2,312	-0.47%	79,800	-	-0.39%	-	-
09/09	2,349	2,360	2,318	2,323	-0.85%	94,100	-	+0.13%	-	-
09/08	2,315	2,353	2,312	2,343	+0.56%	71,900	-	+1.08%	-	-
09/07	2,356	2,356	2,322	2,330	-1.27%	81,200	-	+0.56%	-	-
09/04	2,325	2,365	2,321	2,360	+0.98%	160,000	-	+1.86%	-	-
09/03	2,328	2,354	2,324	2,337	+0.39%	86,300	-	+0.78%	-	-
09/02	2,334	2,351	2,304	2,328	-0.51%	152,200	-	+0.22%	-	-
09/01	2,295	2,346	2,295	2,340	+1.96%	171,300	-	+0.69%	-	-
08/31	2,307	2,312	2,273	2,295	-0.52%	188,300	-	-1.29%	-	-
08/28	2,304	2,322	2,284	2,307	-2.25%	376,600	-	-0.77%	-	-
08/27	2,357	2,363	2,350	2,360	+0.17%	206,600	-	+1.59%	-	-
08/26	2,334	2,370	2,334	2,356	-0.17%	211,300	-	+1.55%	-	-
08/25	2,360	2,367	2,353	2,360	+0.25%	132,100	-	+1.9%	-	-
08/24	2,360	2,366	2,345	2,354	+0.13%	145,100	-	+1.73%	-	-
08/21	2,338	2,364	2,338	2,351	+0.38%	109,400	-	+1.64%	-	-
08/20	2,319	2,344	2,309	2,342	+1.3%	103,600	-	+1.21%	-	-
08/19	2,308	2,322	2,290	2,312	+0.92%	90,700	-	-0.17%	-	-
08/18	2,300	2,311	2,291	2,291	-0.61%	79,100	-	-1.08%	-	-
08/17	2,307	2,319	2,284	2,305	+0.66%	73,100	-	-0.35%	-	-
08/14	2,307	2,308	2,286	2,290	-0.74%	129,500	-	-0.82%	-	-
08/13	2,269	2,308	2,267	2,307	+1.67%	108,900	-	+0.04%	-	-
08/12	2,318	2,320	2,264	2,269	-1.22%	158,100	-	-1.43%	-	-
08/10	2,339	2,339	2,278	2,297	+0.35%	118,200	-	-0.04%	-	-
08/07	2,280	2,308	2,271	2,289	+0.7%	105,000	-	-0.22%	-	-
08/06	2,304	2,307	2,259	2,273	-0.74%	130,100	-	-0.7%	-	-
08/05	2,319	2,320	2,270	2,290	+0.62%	103,400	-	+0.26%	-	-
08/04	2,340	2,340	2,274	2,276	-1.04%	137,100	-	-0.18%	-	-
08/03	2,343	2,354	2,295	2,300	-1.75%	127,900	-	+1.05%	-	-
07/31	2,382	2,396	2,328	2,341	-2.78%	108,500	-	+3.13%	-	-
07/30	2,450	2,450	2,398	2,408	-0.82%	121,200	-	+6.45%	-	-
07/29	2,387	2,458	2,367	2,428	+2.4%	273,000	-	+7.86%	-	-
07/28	2,370	2,380	2,343	2,371	+0.64%	90,200	-	+5.94%	-	-
07/27	2,309	2,367	2,290	2,356	+2.7%	127,000	-	+5.79%	-	-
07/24	2,276	2,300	2,259	2,294	+1.91%	106,500	-	+3.52%	-	-
07/23	2,256	2,265	2,246	2,251	-1.49%	205,700	-	+1.95%	-	-
07/22	2,250	2,288	2,240	2,285	+0.88%	139,300	-	+3.82%	-	-
07/21	2,310	2,364	2,265	2,265	-1.61%	192,200	-	+3.24%	-	-
07/17	2,336	2,353	2,302	2,302	-1.2%	159,600	-	+5.21%	-	-
07/16	2,387	2,398	2,320	2,330	-2.39%	205,100	-	+6.88%	-	-
07/15	2,385	2,401	2,357	2,387	-0.04%	216,600	-	+9.9%	-	-
07/14	2,321	2,409	2,317	2,388	+3.24%	444,600	-	+10.56%	-	-
07/13	2,260	2,318	2,245	2,313	+5.09%	359,000	-	+7.73%	-	-
07/10	2,211	2,219	2,196	2,201	-0.81%	138,200	-	+2.95%	-	-
07/09	2,209	2,233	2,207	2,219	+0.23%	150,400	-	+4.13%	-	-
07/08	2,215	2,225	2,206	2,214	+0.54%	131,300	-	+4.24%	-	-
07/07	2,186	2,206	2,182	2,202	+0.96%	104,900	-	+3.97%	-	-
07/06	2,193	2,202	2,181	2,181	0%	123,600	-	+3.27%	-	-
07/03	2,195	2,205	2,181	2,181	+0.18%	128,600	-	+3.46%	-	-
07/02	2,179	2,185	2,166	2,177	+1.59%	127,300	-	+3.42%	-	-
07/01	2,175	2,175	2,139	2,143	-1.61%	102,500	-	+1.95%	-	-
06/30	2,183	2,201	2,169	2,178	-0.64%	145,500	-	+3.71%	-	-
06/29	2,160	2,192	2,155	2,192	+1.76%	212,800	-	+4.53%	-	-
06/26	2,138	2,155	2,128	2,154	+0.75%	97,300	-	+2.87%	-	-
06/25	2,148	2,148	2,124	2,138	+0.23%	110,200	-	+2.15%	-	-
06/24	2,095	2,133	2,095	2,133	+1.86%	100,300	-	+1.91%	-	-
06/23	2,082	2,100	2,070	2,094	+0.38%	77,100	-	+0.05%	-	-
06/22	2,087	2,096	2,076	2,086	+0.24%	71,100	-	-0.38%	-	-
06/19	2,090	2,096	2,078	2,081	-0.62%	73,300	-	-0.67%	-	-
06/18	2,090	2,098	2,078	2,094	-0.05%	68,300	-	-0.19%	-	-
06/17	2,110	2,128	2,095	2,095	-0.38%	64,500	-	-0.29%	-	-
06/16	2,105	2,107	2,091	2,103	-0.33%	77,400	-	-0.1%	-	-
06/15	2,120	2,132	2,110	2,110	-0.24%	50,500	-	+0.09%	-	-
06/12	2,111	2,132	2,104	2,115	-0.14%	104,900	-	+0.19%	-	-
06/11	2,092	2,120	2,088	2,118	+1.34%	75,000	-	+0.14%	-	-
06/10	2,077	2,102	2,069	2,090	+0.82%	95,300	-	-1.32%	-	-
06/09	2,078	2,097	2,070	2,073	-0.1%	111,400	-	-2.36%	-	-
06/08	2,049	2,076	2,047	2,075	+2.22%	119,000	-	-2.54%	-	-
06/05	2,035	2,053	2,028	2,030	-0.1%	123,500	-	-4.92%	-	-
06/04	2,074	2,076	2,029	2,032	-2.03%	141,700	-	-5.18%	-	-
06/03	2,050	2,079	2,033	2,074	+1.12%	149,100	-	-3.49%	-	-
06/02	2,076	2,077	2,051	2,051	-1.63%	165,800	-	-4.78%	-	-
06/01	2,100	2,101	2,069	2,085	-0.62%	149,900	-	-3.52%	-	-
05/29	2,100	2,124	2,098	2,098	-0.14%	114,800	-	-3.18%	-	-
05/28	2,096	2,111	2,093	2,101	+0.57%	147,200	-	-3.31%	-	-
05/27	2,120	2,130	2,086	2,089	-0.95%	224,000	-	-4.09%	-	-
05/26	2,118	2,123	2,105	2,109	-0.24%	117,400	-	-3.43%	-	-
05/25	2,135	2,142	2,112	2,114	-0.98%	152,000	-	-3.43%	-	-
05/22	2,131	2,150	2,125	2,135	+0.23%	125,800	-	-2.6%	-	-
05/21	2,147	2,149	2,128	2,130	-0.28%	122,300	-	-3.01%	-	-
05/20	2,142	2,159	2,134	2,136	-0.09%	139,000	-	-3%	-	-
05/19	2,125	2,150	2,125	2,138	+1.42%	139,400	-	-3.21%	-	-
05/18	2,166	2,167	2,103	2,108	-2.04%	257,300	-	-4.87%	-	-
05/15	2,177	2,183	2,151	2,152	-1.1%	142,200	-	-3.28%	-	-
05/14	2,190	2,203	2,171	2,176	-0.46%	106,700	-	-2.55%	-	-

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 2月期	1,319 5/29	1,060 9/17 3/10 他2件	212,500 2/23	-	-	272億5646万 2/26
2011年 2月期	1,243 3/1	900 11/2	1,124,800 3/26	272億5646万	197億3517万	226億4173万 2/28
2012年 2月期	1,120 7/13	840 3/15	668,900 8/26	245億5932万	184億1949万	233億2584万 2/29
2013年 2月期	1,250 2/7 2/5	1,016 10/30 9/6	432,900 2/25	274億996万	222億7881万	253億7816万 2/28
2014年 2月期	1,559 1/16	1,141 4/2	488,200 2/25	344億396万	250億1981万	316億105万 2/28
2015年 2月期	2,340 1/30	1,354 3/17	516,600 2/24	516億3905万	298億8003万	459億9971万 2/27
2016年 2月期	3,050 7/30	2,075 3/2	491,900 2/24	673億731万	457億9104万	489億7067万 2/29
2017年 2月期	2,684 10/28	2,054 12/5	2,372,700 11/22	592億3043万	524億7553万	562億2285万 2/28
2018年 2月期	2,657 12/14	2,223 4/17	953,100 1/12	692億6260万	579億4910万	593億8916万 2/28
2019年 2月期	2,754 6/13	2,099 12/25	716,700 7/13	717億9119万	547億1667万	580億8531万 2/28
2020年 2月期	2,642 9/26	2,078 2/28	821,600 2/27	688億7158万	541億6924万	520億4913万 2/28
2021年 2月期	2,709 9/28	1,638 3/17	848,400 8/28	706億1813万	426億9933万	574億2651万 2/26
2022年 2月期	2,508 9/30	2,120 12/1	850,600 1/7	653億7847万	552億6410万	580億4821万 2/28
2023年 2月期	2,446 7/14	2,001 10/17	1,161,400 8/29	637億6225万	521億6201万	571億2351万 2/28
2024年 2月期	2,567 1/15	2,179 3/1	953,600 8/29	669億1648万	568億211万	598億7613万 2/29
2025年 2月期	2,412 4/15	2,077 9/11	998,300 8/30	628億7594万	541億4317万	566億9499万 2/28
2026年 2月期	2,391 10/15	2,067 4/7	627,900 8/27	623億2852万	538億8249万	582億5557万 2/27
最新	2,292 2026/10/7		40,300	597億4779万

リンガーハット（8200）の時価総額の推移

2026/05/14～2026/10/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート