リコーリース（8566）の株価チャート
株価
5/8
- 前日 (5/7)
- 6,240
- 始値
- 6,170
- 高値
- 6,260
- 安値
- 5,850
- 終値 -4.49%
- 5,960
- 出来高 +216.77%
- 154,900
乖離率
- 株価（5日）
移動平均値 - -2.49%
6,112 - 株価（25日）
移動平均値 - -1.57%
6,055 - 出来高（5日）
移動平均値 - +149.6%
62,060
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 6,170 | 6,260 | 5,850 | 5,960 | -4.49% | 154,900 | 1862億960万 | -1.57% | 15.44 | 0.76 |
| 05/07 | 6,140 | 6,250 | 6,120 | 6,240 | +1.96% | 48,900 | 1949億5771万 | +3.09% | 16.16 | 0.8 |
| 05/01 | 6,050 | 6,130 | 6,020 | 6,120 | +0.33% | 30,700 | 1912億852万 | +1.22% | 15.85 | 0.78 |
| 04/30 | 6,140 | 6,140 | 6,040 | 6,100 | -0.65% | 40,000 | 1905億8366万 | +0.89% | 15.8 | 0.78 |
| 04/28 | 6,000 | 6,140 | 5,980 | 6,140 | +2.68% | 35,800 | 1918億3338万 | +1.52% | 15.9 | 0.78 |
| 04/27 | 5,980 | 6,020 | 5,970 | 5,980 | -0.83% | 21,400 | 1868億3447万 | -1.03% | 15.49 | 0.76 |
| 04/24 | 6,060 | 6,070 | 5,990 | 6,030 | -0.33% | 25,900 | 1883億9663万 | -0.17% | 15.62 | 0.77 |
| 04/23 | 5,990 | 6,050 | 5,940 | 6,050 | +1% | 50,900 | 1890億2149万 | +0.18% | 15.67 | 0.77 |
| 04/22 | 6,070 | 6,070 | 5,970 | 5,990 | -1.32% | 27,100 | 1871億4690万 | -0.83% | 15.52 | 0.76 |
| 04/21 | 6,170 | 6,170 | 6,070 | 6,070 | -1.14% | 20,600 | 1896億4636万 | +0.5% | 15.72 | 0.77 |
| 04/20 | 6,190 | 6,190 | 6,120 | 6,140 | -0.49% | 17,500 | 1918億3338万 | +1.71% | 15.9 | 0.78 |
| 04/17 | 6,180 | 6,210 | 6,160 | 6,170 | -0.16% | 20,600 | 1927億7068万 | +2.32% | 15.98 | 0.79 |
| 04/16 | 6,240 | 6,260 | 6,160 | 6,180 | -0.96% | 29,900 | 1930億8311万 | +2.61% | 16.01 | 0.79 |
| 04/15 | 6,240 | 6,260 | 6,180 | 6,240 | +0.97% | 47,500 | 1949億5771万 | +3.62% | 16.16 | 0.8 |
| 04/14 | 6,190 | 6,230 | 6,120 | 6,180 | +1.31% | 52,500 | 1930億8311万 | +2.73% | 16.01 | 0.79 |
| 04/13 | 6,070 | 6,100 | 6,030 | 6,100 | +1.33% | 39,400 | 1905億8366万 | +1.5% | 15.8 | 0.78 |
| 04/10 | 6,140 | 6,150 | 5,990 | 6,020 | -1.31% | 34,200 | 1880億8420万 | +0.13% | 15.59 | 0.77 |
| 04/09 | 6,140 | 6,220 | 6,100 | 6,100 | 0% | 50,400 | 1905億8366万 | +1.36% | 15.8 | 0.78 |
| 04/08 | 6,120 | 6,120 | 6,060 | 6,100 | +1.84% | 41,100 | 1905億8366万 | +1.4% | 15.8 | 0.78 |
| 04/07 | 5,970 | 6,020 | 5,950 | 5,990 | +0.84% | 23,400 | 1871億4690万 | -0.5% | 15.52 | 0.76 |
| 04/06 | 5,930 | 5,960 | 5,920 | 5,940 | +0.17% | 23,600 | 1855億8474万 | -1.53% | 15.39 | 0.76 |
| 04/03 | 5,900 | 5,950 | 5,900 | 5,930 | +0.51% | 19,300 | 1852億7231万 | -2% | 15.36 | 0.76 |
| 04/02 | 5,940 | 5,980 | 5,880 | 5,900 | +0.34% | 36,700 | 1843億3501万 | -2.64% | 15.28 | 0.75 |
| 04/01 | 5,870 | 5,920 | 5,820 | 5,880 | +1.03% | 41,200 | 1837億1015万 | -3.13% | 15.23 | 0.75 |
| 03/31 | 5,890 | 5,920 | 5,820 | 5,820 | -1.52% | 54,000 | 1818億3555万 | -4.29% | 13.99 | 0.74 |
| 03/30 | 5,780 | 5,940 | 5,740 | 5,910 | -2.8% | 141,000 | 1846億4744万 | -3.04% | 14.21 | 0.75 |
| 03/27 | 6,150 | 6,170 | 6,080 | 6,080 | -0.65% | 240,800 | 1899億5879万 | -0.47% | 14.62 | 0.78 |
| 03/26 | 6,140 | 6,140 | 6,060 | 6,120 | -0.49% | 129,500 | 1912億852万 | +0.07% | 14.71 | 0.78 |
| 03/25 | 6,070 | 6,150 | 6,060 | 6,150 | +2.84% | 77,400 | 1921億4582万 | +0.54% | 14.79 | 0.78 |
| 03/24 | 6,000 | 6,020 | 5,970 | 5,980 | +1.01% | 58,700 | 1868億3447万 | -2.26% | 14.38 | 0.76 |
| 03/23 | 5,950 | 5,970 | 5,900 | 5,920 | -1.5% | 116,700 | 1849億5988万 | -3.36% | 14.23 | 0.76 |
| 03/19 | 6,050 | 6,070 | 6,000 | 6,010 | -1.31% | 65,600 | 1877億7177万 | -2.15% | 14.45 | 0.77 |
| 03/18 | 6,050 | 6,100 | 6,040 | 6,090 | +1.67% | 45,200 | 1902億7122万 | -0.98% | 14.64 | 0.78 |
| 03/17 | 6,010 | 6,060 | 5,990 | 5,990 | 0% | 48,200 | 1871億4690万 | -2.6% | 14.4 | 0.76 |
| 03/16 | 5,970 | 6,040 | 5,960 | 5,990 | +0.5% | 53,500 | 1871億4690万 | -2.57% | 14.4 | 0.76 |
| 03/13 | 5,970 | 6,030 | 5,960 | 5,960 | -0.5% | 57,000 | 1862億960万 | -3.11% | 14.33 | 0.76 |
| 03/12 | 6,100 | 6,110 | 5,990 | 5,990 | -2.6% | 58,200 | 1871億4690万 | -2.71% | 14.4 | 0.76 |
| 03/11 | 6,150 | 6,180 | 6,130 | 6,150 | +0.99% | 35,200 | 1921億4582万 | -0.16% | 14.79 | 0.78 |
| 03/10 | 6,090 | 6,120 | 6,040 | 6,090 | +0.66% | 57,900 | 1902億7122万 | -1.04% | 14.64 | 0.78 |
| 03/09 | 5,920 | 6,090 | 5,900 | 6,050 | -1.63% | 86,300 | 1890億2149万 | -1.63% | 14.55 | 0.77 |
| 03/06 | 6,100 | 6,180 | 6,080 | 6,150 | -0.32% | 41,800 | 1921億4582万 | +0.1% | 14.79 | 0.78 |
| 03/05 | 6,250 | 6,270 | 6,160 | 6,170 | +1.98% | 56,600 | 1927億7068万 | +0.59% | 14.83 | 0.79 |
| 03/04 | 6,080 | 6,100 | 5,950 | 6,050 | -2.1% | 94,000 | 1890億2149万 | -1.24% | 14.55 | 0.77 |
| 03/03 | 6,300 | 6,300 | 6,180 | 6,180 | -1.9% | 57,500 | 1930億8311万 | +0.93% | 14.86 | 0.79 |
| 03/02 | 6,260 | 6,350 | 6,250 | 6,300 | -1.72% | 70,000 | 1968億3230万 | +2.97% | 15.15 | 0.8 |
| 02/27 | 6,250 | 6,410 | 6,190 | 6,410 | +4.06% | 97,000 | 2002億6905万 | +4.94% | 15.41 | 0.82 |
| 02/26 | 6,160 | 6,220 | 6,160 | 6,160 | +0.16% | 31,600 | 1924億5825万 | +1.15% | 14.81 | 0.79 |
| 02/25 | 6,160 | 6,180 | 6,120 | 6,150 | -0.16% | 28,100 | 1921億4582万 | +1.05% | 14.79 | 0.78 |
| 02/24 | 6,160 | 6,190 | 6,070 | 6,160 | 0% | 34,500 | 1924億5825万 | +1.27% | 14.81 | 0.79 |
| 02/20 | 6,210 | 6,230 | 6,150 | 6,160 | -1.75% | 29,100 | 1924億5825万 | +1.3% | 14.81 | 0.79 |
| 02/19 | 6,220 | 6,270 | 6,180 | 6,270 | +0.48% | 28,500 | 1958億9500万 | +3.16% | 15.07 | 0.8 |
| 02/18 | 6,150 | 6,260 | 6,150 | 6,240 | +1.3% | 27,300 | 1949億5771万 | +2.77% | 15 | 0.8 |
| 02/17 | 6,210 | 6,240 | 6,160 | 6,160 | -0.32% | 24,300 | 1924億5825万 | +1.55% | 14.81 | 0.79 |
| 02/16 | 6,190 | 6,200 | 6,160 | 6,180 | 0% | 27,100 | 1930億8311万 | +1.96% | 14.86 | 0.79 |
| 02/13 | 6,300 | 6,320 | 6,180 | 6,180 | -1.9% | 35,000 | 1930億8311万 | +2.08% | 14.86 | 0.79 |
| 02/12 | 6,260 | 6,350 | 6,260 | 6,300 | +1.29% | 45,500 | 1968億3230万 | +4.2% | 15.15 | 0.8 |
| 02/10 | 6,150 | 6,220 | 6,110 | 6,220 | +1.97% | 38,600 | 1943億3284万 | +3.12% | 14.95 | 0.79 |
| 02/09 | 6,020 | 6,110 | 6,000 | 6,100 | +3.04% | 59,600 | 1905億8366万 | +1.35% | 14.67 | 0.78 |
| 02/06 | 6,080 | 6,110 | 5,880 | 5,920 | -2.63% | 92,800 | 1849億5988万 | -1.46% | 14.23 | 0.76 |
| 02/05 | 6,150 | 6,160 | 6,080 | 6,080 | -0.33% | 38,100 | 1899億5879万 | +1.23% | 14.62 | 0.78 |
| 02/04 | 6,050 | 6,130 | 6,050 | 6,100 | +0.66% | 33,000 | 1905億8366万 | +1.75% | 14.67 | 0.78 |
| 02/03 | 6,030 | 6,080 | 6,030 | 6,060 | +1% | 21,600 | 1893億3393万 | +1.32% | 14.57 | 0.77 |
| 02/02 | 6,040 | 6,070 | 6,000 | 6,000 | +0.17% | 42,500 | 1874億5933万 | +0.54% | 14.43 | 0.77 |
| 01/30 | 5,930 | 6,020 | 5,930 | 5,990 | +1.18% | 31,500 | 1871億4690万 | +0.54% | 14.4 | 0.76 |
| 01/29 | 5,880 | 5,940 | 5,850 | 5,920 | +0.51% | 32,100 | 1849億5988万 | -0.44% | 14.23 | 0.76 |
| 01/28 | 5,960 | 5,960 | 5,880 | 5,890 | -1.17% | 36,700 | 1840億2258万 | -0.84% | 14.16 | 0.75 |
| 01/27 | 5,970 | 5,990 | 5,930 | 5,960 | -0.5% | 37,700 | 1862億960万 | +0.42% | 14.33 | 0.76 |
| 01/26 | 6,010 | 6,020 | 5,980 | 5,990 | -0.99% | 34,000 | 1871億4690万 | +1.08% | 14.4 | 0.76 |
| 01/23 | 6,110 | 6,110 | 6,020 | 6,050 | +0.17% | 29,000 | 1890億2149万 | +2.25% | 14.55 | 0.77 |
| 01/22 | 6,010 | 6,060 | 5,980 | 6,040 | +1.34% | 31,900 | 1887億906万 | +2.25% | 14.52 | 0.77 |
| 01/21 | 6,030 | 6,030 | 5,960 | 5,960 | -1.65% | 37,300 | 1862億960万 | +1.09% | 14.33 | 0.76 |
| 01/20 | 6,100 | 6,100 | 6,030 | 6,060 | -0.49% | 28,300 | 1893億3393万 | +2.97% | 14.57 | 0.77 |
| 01/19 | 6,130 | 6,150 | 6,090 | 6,090 | -0.16% | 20,900 | 1902億7122万 | +3.73% | 14.64 | 0.78 |
| 01/16 | 6,100 | 6,110 | 6,070 | 6,100 | 0% | 26,100 | 1905億8366万 | +4.18% | 14.67 | 0.78 |
| 01/15 | 6,060 | 6,140 | 6,060 | 6,100 | -0.16% | 34,200 | 1905億8366万 | +4.45% | 14.67 | 0.78 |
| 01/14 | 6,100 | 6,140 | 6,080 | 6,110 | +0.16% | 26,400 | 1908億9609万 | +4.93% | 14.69 | 0.78 |
| 01/13 | 6,100 | 6,130 | 6,050 | 6,100 | +1.16% | 34,600 | 1905億8366万 | +5.03% | 14.67 | 0.78 |
| 01/09 | 6,010 | 6,050 | 6,000 | 6,030 | +0.5% | 28,400 | 1883億9663万 | +4.11% | 14.5 | 0.77 |
| 01/08 | 6,000 | 6,060 | 5,980 | 6,000 | +0.33% | 35,500 | 1874億5933万 | +3.82% | 14.43 | 0.77 |
| 01/07 | 5,960 | 6,020 | 5,930 | 5,980 | +0.34% | 31,800 | 1868億3447万 | +3.68% | 14.38 | 0.76 |
| 01/06 | 5,910 | 5,990 | 5,910 | 5,960 | +1.36% | 39,700 | 1862億960万 | +3.44% | 14.33 | 0.76 |
| 01/05 | 5,850 | 5,890 | 5,840 | 5,880 | +0.68% | 37,800 | 1837億1015万 | +2.19% | 14.14 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 5,870 | 5,890 | 5,840 | 5,840 | -0.17% | 24,700 | 1824億6042万 | +1.57% | 14.04 | 0.75 |
| 12/29 | 5,850 | 5,860 | 5,810 | 5,850 | +0.52% | 35,300 | 1827億7285万 | +1.81% | 14.06 | 0.75 |
| 12/26 | 5,750 | 5,820 | 5,750 | 5,820 | +1.39% | 33,400 | 1818億3555万 | +1.36% | 13.99 | 0.75 |
| 12/25 | 5,750 | 5,750 | 5,720 | 5,740 | +0.17% | 20,300 | 1793億3610万 | +0.07% | 13.8 | 0.74 |
| 12/24 | 5,750 | 5,750 | 5,710 | 5,730 | -0.35% | 17,400 | 1790億2366万 | -0.02% | 13.78 | 0.73 |
| 12/23 | 5,720 | 5,770 | 5,720 | 5,750 | +0.7% | 35,600 | 1796億4853万 | +0.38% | 13.82 | 0.74 |
| 12/22 | 5,760 | 5,770 | 5,710 | 5,710 | -0.7% | 27,700 | 1783億9880万 | -0.24% | 13.73 | 0.73 |
| 12/19 | 5,780 | 5,810 | 5,750 | 5,750 | -0.52% | 62,800 | 1796億4853万 | +0.49% | 13.82 | 0.74 |
| 12/18 | 5,770 | 5,790 | 5,730 | 5,780 | +0.87% | 23,000 | 1805億8582万 | +1.12% | 13.9 | 0.74 |
| 12/17 | 5,750 | 5,750 | 5,700 | 5,730 | -0.52% | 24,700 | 1790億2366万 | +0.37% | 13.78 | 0.73 |
| 12/16 | 5,810 | 5,810 | 5,750 | 5,760 | -0.86% | 28,800 | 1799億6096万 | +1% | 13.85 | 0.74 |
| 12/15 | 5,760 | 5,810 | 5,740 | 5,810 | +0.87% | 27,300 | 1815億2312万 | +2% | 13.97 | 0.75 |
| 12/12 | 5,730 | 5,760 | 5,730 | 5,760 | +1.23% | 27,900 | 1799億6096万 | +1.3% | 13.85 | 0.74 |
| 12/11 | 5,730 | 5,740 | 5,690 | 5,690 | -0.18% | 26,200 | 1777億7393万 | +0.14% | 13.68 | 0.73 |
| 12/10 | 5,720 | 5,740 | 5,690 | 5,700 | 0% | 27,800 | 1780億8637万 | +0.35% | 13.7 | 0.73 |
| 12/09 | 5,720 | 5,740 | 5,680 | 5,700 | -0.18% | 21,700 | 1780億8637万 | +0.39% | 13.7 | 0.73 |
| 12/08 | 5,690 | 5,730 | 5,670 | 5,710 | +0.53% | 20,400 | 1783億9880万 | +0.58% | 13.73 | 0.73 |
| 12/05 | 5,700 | 5,740 | 5,640 | 5,680 | -1.05% | 44,000 | 1774億6150万 | +0.05% | 13.66 | 0.73 |
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 | |
| 2007年 3月期 | 3,840 4/19 | 2,640 11/21 | 200,700 4/26 | - | - | +7.28% 1/24 | -9.41% 4/23 |
| 2008年 3月期 | 3,170 4/2 | 1,855 1/22 | 384,300 8/9 | - | - | +14.62% 2/14 | -20.76% 8/10 |
| 2009年 3月期 | 2,605 6/6 | 1,008 10/28 | 317,400 3/25 | - | - | +30.68% 3/25 | -33.07% 10/27 |
| 2010年 3月期 | 2,237 3/12 | 1,392 4/28 | 195,700 3/26 | - | - | +14.08% 6/15 | -13.44% 7/13 |
| 2011年 3月期 | 2,503 4/27 | 1,511 3/15 | 379,100 3/28 | 782億122万 | 472億817万 | +11.78% 11/18 | -25.66% 3/15 |
| 2012年 3月期 | 2,043 2/27 | 1,556 9/26 | 266,500 3/27 | 638億2944万 | 486億1410万 | +11.38% 7/6 | -7.69% 8/9 |
| 2013年 3月期 | 2,698 3/5 | 1,692 7/25 | 393,400 3/26 | 842億9361万 | 528億6315万 | +16.25% 4/9 | -6.01% 4/2 |
| 2014年 3月期 | 3,490 5/20 | 2,302 6/21 | 546,400 3/26 | 1090億3807万 | 719億2138万 | +11.44% 7/4 | -16.32% 6/13 |
| 2015年 3月期 | 3,760 3/19 | 2,378 4/1 | 435,700 4/1 | 1174億7451万 | 742億9638万 | +10.25% 11/5 | -9.29% 10/17 |
| 2016年 3月期 | 4,045 8/5 | 3,045 2/24 | 441,100 3/28 | 1263億7883万 | 951億3561万 | +8.59% 2/2 | -16.59% 8/25 |
| 2017年 3月期 | 3,840 3/14 | 2,493 7/8 | 261,100 3/28 | 1199億7397万 | 778億8935万 | +10.84% 11/28 | -10.26% 6/24 |
| 2018年 3月期 | 4,420 10/12 10/11 | 3,340 4/17 | 380,100 3/27 | 1380億9504万 | 1043億5236万 | +9.36% 6/29 | -11.92% 2/14 |
| 2019年 3月期 | 3,905 9/21 | 2,960 12/25 | 358,300 3/26 | 1220億478万 | 924億7994万 | +6.61% 9/21 | -13.4% 12/25 |
| 2020年 3月期 | 4,585 1/23 | 2,423 3/13 | 459,900 3/27 | 1432億5017万 | 757億232万 | +11.15% 9/18 | -33.91% 3/13 |
| 2021年 3月期 | 3,800 3/22 | 2,617 4/6 | 504,400 3/29 | 1187億2424万 | 817億6351万 | +10.63% 5/28 | -9.79% 7/31 |
| 2022年 3月期 | 3,945 1/5 | 3,275 3/9 | 537,300 3/29 | 1232億5451万 | 1023億2155万 | +8.33% 9/14 | -11.42% 3/9 |
| 2023年 3月期 | 4,160 3/9 | 3,280 4/7 | 333,800 3/29 | 1299億7180万 | 1024億7777万 | +5.07% 3/9 | -4.65% 4/5 |
| 2024年 3月期 | 5,580 3/21 | 3,725 4/6 | 299,100 3/27 | 1743億3718万 | 1163億8100万 | +7.91% 9/19 | -5.99% 10/4 |
| 2025年 3月期 | 5,630 3/27 | 4,370 8/5 | 358,300 3/27 | 1758億9934万 | 1365億3288万 | +5.07% 3/27 | -16.44% 8/5 |
| 2026年 3月期 | 6,410 2/27 | 4,705 4/7 | 240,800 3/27 | 2002億6905万 | 1469億9936万 | +6.88% 7/14 | -4.3% 3/31 |
| 最新 | 5,960 2026/5/8 | 154,900 | 1862億960万 | -1.57% 6,055 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/05/08 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
681円（1998/01/07） - 775%（8.75倍）
5,960円（5/8）
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。
