- 8566
- 2026/09/25
- 時価
- 2168億円
- PER 予
- 17.98倍
- 2010年以降
- 5.16-15.41倍
（2010-2026年） - PBR
- 0.89倍
- 2010年以降
- 0.41-0.87倍
（2010-2026年） - 配当 予
- 3.69%
- ROE 予
- 4.93%
- ROA 予
- 0.8%
- 資料
- Link
- CSV,JSON
リコーリース（8566）の株価チャート
株価
9/25
- 前日 (9/24)
- 6,870
- 始値
- 6,890
- 高値
- 6,950
- 安値
- 6,890
- 終値 +1.02%
- 6,940
- 出来高 -0.66%
- 60,200
乖離率
- 株価（5日）
移動平均値 - +0.61%
6,898 - 株価（25日）
移動平均値 - +1.76%
6,820 - 出来高（5日）
移動平均値 - +25%
48,160
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 | 6,890 | 6,950 | 6,890 | 6,940 | +1.02% | 60,200 | - | +1.76% | - | - |
| 09/24 | 6,940 | 6,940 | 6,850 | 6,870 | -0.29% | 60,600 | - | +0.94% | - | - |
| 09/18 | 6,940 | 6,940 | 6,850 | 6,890 | -0.72% | 52,800 | - | +1.43% | - | - |
| 09/17 | 6,850 | 6,940 | 6,850 | 6,940 | +1.31% | 37,300 | - | +2.33% | - | - |
| 09/16 | 6,910 | 6,950 | 6,850 | 6,850 | -0.44% | 29,900 | - | +1.18% | - | - |
| 09/15 | 6,910 | 6,940 | 6,870 | 6,880 | -0.29% | 27,000 | - | +1.71% | - | - |
| 09/14 | 6,890 | 6,950 | 6,870 | 6,900 | +0.73% | 29,500 | - | +2.16% | - | - |
| 09/11 | 6,790 | 6,930 | 6,770 | 6,850 | +0.59% | 43,600 | - | +1.57% | - | - |
| 09/10 | 6,760 | 6,830 | 6,750 | 6,810 | +0.29% | 22,800 | - | +1.16% | - | - |
| 09/09 | 6,830 | 6,840 | 6,770 | 6,790 | -0.44% | 25,600 | - | +1.04% | - | - |
| 09/08 | 6,750 | 6,870 | 6,740 | 6,820 | 0% | 34,000 | - | +1.62% | - | - |
| 09/07 | 6,730 | 6,820 | 6,700 | 6,820 | +1.34% | 34,600 | - | +1.68% | - | - |
| 09/04 | 6,780 | 6,780 | 6,720 | 6,730 | -1.17% | 36,300 | - | +0.4% | - | - |
| 09/03 | 6,880 | 6,880 | 6,780 | 6,810 | +0.15% | 35,600 | - | +1.52% | - | - |
| 09/02 | 6,850 | 6,870 | 6,770 | 6,800 | -1.16% | 41,300 | - | +1.34% | - | - |
| 09/01 | 6,860 | 6,950 | 6,850 | 6,880 | +0.29% | 34,700 | - | +2.58% | - | - |
| 08/31 | 6,880 | 6,930 | 6,820 | 6,860 | -0.29% | 41,000 | - | +2.36% | - | - |
| 08/28 | 6,820 | 6,900 | 6,820 | 6,880 | +0.88% | 28,500 | - | +2.76% | - | - |
| 08/27 | 6,820 | 6,890 | 6,800 | 6,820 | +0.29% | 31,200 | - | +1.96% | - | - |
| 08/26 | 6,790 | 6,830 | 6,780 | 6,800 | +0.44% | 24,300 | - | +1.66% | - | - |
| 08/25 | 6,790 | 6,840 | 6,770 | 6,770 | +0.15% | 26,700 | - | +1.23% | - | - |
| 08/24 | 6,760 | 6,790 | 6,720 | 6,760 | 0% | 27,900 | - | +1.2% | - | - |
| 08/21 | 6,690 | 6,790 | 6,680 | 6,760 | +1.2% | 34,300 | - | +1.3% | - | - |
| 08/20 | 6,610 | 6,680 | 6,610 | 6,680 | +1.21% | 40,900 | - | +0.23% | - | - |
| 08/19 | 6,540 | 6,640 | 6,510 | 6,600 | +0.3% | 35,600 | - | -0.84% | - | - |
| 08/18 | 6,530 | 6,580 | 6,510 | 6,580 | +0.61% | 27,800 | - | -1.01% | - | - |
| 08/17 | 6,580 | 6,580 | 6,500 | 6,540 | -1.21% | 52,400 | - | -1.52% | - | - |
| 08/14 | 6,620 | 6,660 | 6,580 | 6,620 | -0.45% | 33,500 | - | -0.23% | - | - |
| 08/13 | 6,700 | 6,700 | 6,600 | 6,650 | -0.45% | 28,500 | - | +0.38% | - | - |
| 08/12 | 6,670 | 6,730 | 6,650 | 6,680 | +0.45% | 26,100 | - | +1.03% | - | - |
| 08/10 | 6,630 | 6,690 | 6,560 | 6,650 | +0.3% | 34,600 | - | +0.8% | - | - |
| 08/07 | 6,600 | 6,650 | 6,570 | 6,630 | +0.91% | 29,600 | - | +0.76% | - | - |
| 08/06 | 6,500 | 6,580 | 6,500 | 6,570 | +0.92% | 30,300 | - | +0.14% | - | - |
| 08/05 | 6,540 | 6,580 | 6,500 | 6,510 | -0.61% | 30,100 | - | -0.47% | - | - |
| 08/04 | 6,700 | 6,700 | 6,520 | 6,550 | -2.53% | 48,100 | - | +0.38% | - | - |
| 08/03 | 6,680 | 6,750 | 6,590 | 6,720 | 0% | 64,400 | - | +3.26% | - | - |
| 07/31 | 6,750 | 6,870 | 6,470 | 6,720 | -1.9% | 86,400 | - | +3.69% | - | - |
| 07/30 | 6,810 | 6,860 | 6,710 | 6,850 | -0.15% | 56,600 | - | +6.1% | - | - |
| 07/29 | 6,730 | 6,890 | 6,720 | 6,860 | +1.93% | 59,100 | - | +6.79% | - | - |
| 07/28 | 6,790 | 6,790 | 6,670 | 6,730 | -0.44% | 35,500 | - | +5.22% | - | - |
| 07/27 | 6,730 | 6,780 | 6,700 | 6,760 | +1.05% | 36,400 | - | +6.06% | - | - |
| 07/24 | 6,720 | 6,730 | 6,650 | 6,690 | -0.45% | 39,100 | - | +5.37% | - | - |
| 07/23 | 6,830 | 6,830 | 6,690 | 6,720 | -1.47% | 52,400 | - | +6.21% | - | - |
| 07/22 | 6,790 | 6,860 | 6,740 | 6,820 | +0.74% | 44,500 | - | +8.13% | - | - |
| 07/21 | 6,610 | 6,810 | 6,610 | 6,770 | +2.89% | 56,600 | - | +7.72% | - | - |
| 07/17 | 6,580 | 6,640 | 6,550 | 6,580 | 0% | 56,200 | - | +5.04% | - | - |
| 07/16 | 6,570 | 6,620 | 6,550 | 6,580 | +0.3% | 45,700 | - | +5.31% | - | - |
| 07/15 | 6,520 | 6,610 | 6,490 | 6,560 | +1.71% | 43,500 | - | +5.25% | - | - |
| 07/14 | 6,450 | 6,530 | 6,420 | 6,450 | +1.1% | 37,500 | - | +3.73% | - | - |
| 07/13 | 6,460 | 6,490 | 6,380 | 6,380 | -0.78% | 32,700 | - | +2.82% | - | - |
| 07/10 | 6,450 | 6,460 | 6,410 | 6,430 | +0.47% | 40,400 | - | +3.86% | - | - |
| 07/09 | 6,380 | 6,440 | 6,320 | 6,400 | +0.63% | 34,700 | - | +3.66% | - | - |
| 07/08 | 6,360 | 6,410 | 6,340 | 6,360 | +0.32% | 33,500 | - | +3.36% | - | - |
| 07/07 | 6,300 | 6,380 | 6,300 | 6,340 | +0.79% | 33,500 | - | +3.31% | - | - |
| 07/06 | 6,260 | 6,290 | 6,230 | 6,290 | +0.8% | 40,300 | - | +2.78% | - | - |
| 07/03 | 6,210 | 6,280 | 6,210 | 6,240 | +1.63% | 65,000 | - | +2.16% | - | - |
| 07/02 | 6,110 | 6,180 | 6,110 | 6,140 | +1.15% | 39,900 | - | +0.66% | - | - |
| 07/01 | 6,110 | 6,150 | 6,070 | 6,070 | -0.82% | 47,100 | - | -0.41% | - | - |
| 06/30 | 6,150 | 6,160 | 6,110 | 6,120 | +0.16% | 34,000 | - | +0.41% | - | - |
| 06/29 | 6,100 | 6,160 | 6,080 | 6,110 | +0.99% | 51,100 | - | +0.31% | - | - |
| 06/26 | 6,090 | 6,120 | 6,030 | 6,050 | -0.66% | 50,000 | - | -0.62% | - | - |
| 06/25 | 6,100 | 6,130 | 6,070 | 6,090 | +0.33% | 28,300 | - | +0.07% | - | - |
| 06/24 | 6,130 | 6,190 | 6,070 | 6,070 | -1.14% | 35,100 | - | -0.31% | - | - |
| 06/23 | 6,180 | 6,200 | 6,120 | 6,140 | -0.65% | 22,200 | - | +0.82% | - | - |
| 06/22 | 6,140 | 6,180 | 6,100 | 6,180 | +0.49% | 21,500 | - | +1.46% | - | - |
| 06/19 | 6,110 | 6,190 | 6,110 | 6,150 | +0.33% | 31,000 | - | +0.97% | - | - |
| 06/18 | 6,250 | 6,250 | 6,130 | 6,130 | -1.61% | 31,200 | - | +0.54% | - | - |
| 06/17 | 6,280 | 6,330 | 6,230 | 6,230 | -0.48% | 33,000 | - | +2.08% | - | - |
| 06/16 | 6,230 | 6,260 | 6,180 | 6,260 | +0.32% | 27,600 | - | +2.52% | - | - |
| 06/15 | 6,230 | 6,280 | 6,220 | 6,240 | +0.65% | 28,000 | - | +2.19% | - | - |
| 06/12 | 6,170 | 6,240 | 6,160 | 6,200 | 0% | 39,800 | - | +1.56% | - | - |
| 06/11 | 6,180 | 6,200 | 6,110 | 6,200 | +0.16% | 22,200 | - | +1.71% | - | - |
| 06/10 | 6,120 | 6,240 | 6,110 | 6,190 | +1.14% | 42,600 | - | +1.53% | - | - |
| 06/09 | 6,080 | 6,130 | 6,060 | 6,120 | +1.49% | 40,100 | - | +0.43% | - | - |
| 06/08 | 6,030 | 6,070 | 6,000 | 6,030 | +0.5% | 38,300 | - | -1.05% | - | - |
| 06/05 | 5,930 | 6,050 | 5,930 | 6,000 | +2.04% | 48,500 | - | -1.61% | - | - |
| 06/04 | 5,970 | 5,970 | 5,870 | 5,880 | -1.18% | 39,500 | - | -3.56% | - | - |
| 06/03 | 5,980 | 5,980 | 5,910 | 5,950 | +0.68% | 46,800 | - | -2.51% | - | - |
| 06/02 | 5,960 | 5,970 | 5,880 | 5,910 | -1.5% | 59,100 | - | -3.23% | - | - |
| 06/01 | 6,030 | 6,030 | 5,970 | 6,000 | -0.66% | 59,200 | - | -1.8% | - | - |
| 05/29 | 6,030 | 6,150 | 6,030 | 6,040 | +0.33% | 56,200 | - | -1.19% | - | - |
| 05/28 | 6,050 | 6,090 | 5,990 | 6,020 | -0.66% | 35,100 | - | -1.59% | - | - |
| 05/27 | 6,040 | 6,070 | 6,000 | 6,060 | +0.66% | 33,300 | - | -1.03% | - | - |
| 05/26 | 6,000 | 6,090 | 6,000 | 6,020 | -0.5% | 35,800 | - | -1.76% | - | - |
| 05/25 | 6,020 | 6,050 | 5,990 | 6,050 | +0.83% | 36,000 | - | -1.42% | - | - |
| 05/22 | 6,110 | 6,130 | 5,970 | 6,000 | -2.44% | 81,800 | - | -2.31% | - | - |
| 05/21 | 6,100 | 6,210 | 6,100 | 6,150 | +0.82% | 34,000 | - | +0.07% | - | - |
| 05/20 | 6,130 | 6,150 | 6,040 | 6,100 | -1.13% | 52,100 | - | -0.67% | - | - |
| 05/19 | 6,170 | 6,210 | 6,140 | 6,170 | -0.16% | 43,400 | - | +0.47% | - | - |
| 05/18 | 6,300 | 6,310 | 6,150 | 6,180 | -1.9% | 37,700 | - | +0.68% | - | - |
| 05/15 | 6,290 | 6,310 | 6,250 | 6,300 | +0.48% | 27,300 | - | +2.77% | - | - |
| 05/14 | 6,270 | 6,270 | 6,220 | 6,270 | -0.48% | 21,200 | - | +2.52% | - | - |
| 05/13 | 6,260 | 6,320 | 6,240 | 6,300 | +0.64% | 43,500 | - | +3.24% | - | - |
| 05/12 | 6,230 | 6,270 | 6,200 | 6,260 | +0.48% | 62,400 | - | +2.86% | - | - |
| 05/11 | 6,110 | 6,240 | 6,090 | 6,230 | +4.53% | 97,800 | - | +2.62% | - | - |
| 05/08 | 6,170 | 6,260 | 5,850 | 5,960 | -4.49% | 154,900 | - | -1.57% | - | - |
| 05/07 | 6,140 | 6,250 | 6,120 | 6,240 | +1.96% | 48,900 | - | +3.09% | - | - |
| 05/01 | 6,050 | 6,130 | 6,020 | 6,120 | +0.33% | 30,700 | - | +1.22% | - | - |
| 04/30 | 6,140 | 6,140 | 6,040 | 6,100 | -0.65% | 40,000 | - | +0.89% | - | - |
| 04/28 | 6,000 | 6,140 | 5,980 | 6,140 | +2.68% | 35,800 | - | +1.52% | - | - |
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 | 6,940 2026/9/25 | 60,200 | 2168億2796万 | +1.76% 6,820 | |||
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）
- 2026/09/25 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
981円（1998/01/07） - 607%（7.07倍）
6,940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。
