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
09/18	424	428	422	426	+0.71%	47,100	-	+1.43%	-	-
09/17	422	427	422	423	0%	50,300	-	+0.71%	-	-
09/16	427	428	420	423	-0.94%	48,400	-	+0.95%	-	-
09/15	421	428	420	427	+1.43%	64,100	-	+2.15%	-	-
09/14	413	423	413	421	+1.69%	48,500	-	+0.96%	-	-
09/11	414	418	413	414	-1.43%	25,900	-	-0.48%	-	-
09/10	412	420	411	420	+1.94%	28,600	-	+1.2%	-	-
09/09	418	418	411	412	-1.9%	114,500	-	-0.48%	-	-
09/08	425	426	420	420	-1.18%	61,100	-	+1.69%	-	-
09/07	430	432	424	425	-1.16%	93,200	-	+3.16%	-	-
09/04	421	433	421	430	+2.38%	94,100	-	+4.62%	-	-
09/03	423	426	420	420	-0.71%	37,400	-	+2.44%	-	-
09/02	432	432	420	423	-2.53%	201,100	-	+3.17%	-	-
09/01	431	436	427	434	+0.46%	89,900	-	+6.11%	-	-
08/31	433	433	424	432	-0.46%	116,900	-	+5.88%	-	-
08/28	425	436	423	434	+1.88%	243,100	-	+6.9%	-	-
08/27	420	427	419	426	+1.19%	81,300	-	+5.45%	-	-
08/26	417	428	417	421	+0.96%	173,800	-	+4.47%	-	-
08/25	417	419	415	417	0%	50,900	-	+3.73%	-	-
08/24	411	420	411	417	+0.97%	185,200	-	+3.99%	-	-
08/21	413	413	409	413	+0.24%	49,600	-	+2.99%	-	-
08/20	406	413	406	412	+1.73%	71,300	-	+2.74%	-	-
08/19	405	406	401	405	-0.25%	51,100	-	+1%	-	-
08/18	409	412	405	406	-0.73%	78,600	-	+1.5%	-	-
08/17	404	410	403	409	+1.24%	88,900	-	+2.25%	-	-
08/14	401	406	400	404	+1%	97,000	-	+1%	-	-
08/13	403	405	400	400	-0.74%	44,500	-	+0.25%	-	-
08/12	402	406	401	403	+1.51%	90,100	-	+1%	-	-
08/10	401	402	395	397	+0.25%	148,000	-	-0.5%	-	-
08/07	396	399	394	396	+0.76%	36,500	-	-0.75%	-	-
08/06	395	398	392	393	-0.51%	59,300	-	-1.5%	-	-
08/05	400	401	394	395	-0.5%	82,200	-	-1%	-	-
08/04	396	399	394	397	+0.25%	43,600	-	-0.5%	-	-
08/03	402	402	392	396	-1.49%	107,300	-	-0.5%	-	-
07/31	409	409	402	402	-0.74%	98,400	-	+1.01%	-	-
07/30	407	408	402	405	-0.98%	95,600	-	+2.02%	-	-
07/29	404	410	401	409	+1.49%	120,500	-	+3.28%	-	-
07/28	397	408	397	403	+1.51%	181,300	-	+2.03%	-	-
07/27	394	402	394	397	+1.53%	149,500	-	+0.76%	-	-
07/24	393	397	390	391	-0.51%	160,000	-	-0.76%	-	-
07/23	397	398	393	393	-0.76%	165,100	-	0%	-	-
07/22	397	399	394	396	-0.5%	140,400	-	+0.76%	-	-
07/21	401	405	397	398	-0.25%	120,400	-	+1.27%	-	-
07/17	402	407	397	399	-1.72%	196,900	-	+1.79%	-	-
07/16	411	423	406	406	-2.4%	205,100	-	+3.57%	-	-
07/15	404	417	399	416	+4.79%	337,800	-	+6.39%	-	-
07/14	398	403	396	397	-1.24%	167,500	-	+1.53%	-	-
07/13	400	404	396	402	+0.25%	193,500	-	+2.81%	-	-
07/10	397	401	395	401	+1.26%	71,800	-	+2.56%	-	-
07/09	397	399	394	396	-0.25%	51,500	-	+1.28%	-	-
07/08	395	398	394	397	0%	35,700	-	+1.53%	-	-
07/07	399	402	395	397	+0.51%	77,100	-	+1.79%	-	-
07/06	399	401	392	395	-1%	102,300	-	+1.02%	-	-
07/03	399	402	393	399	+0.76%	69,300	-	+2.05%	-	-
07/02	388	401	388	396	+1.28%	110,600	-	+1.54%	-	-
07/01	384	392	381	391	+0.51%	162,200	-	+0.26%	-	-
06/30	392	392	381	389	0%	93,800	-	0%	-	-
06/29	383	392	382	389	+1.57%	135,800	-	0%	-	-
06/26	385	385	380	383	0%	84,200	-	-1.54%	-	-
06/25	385	385	380	383	0%	61,500	-	-1.79%	-	-
06/24	383	388	381	383	+0.79%	79,600	-	-1.79%	-	-
06/23	382	385	377	380	-0.26%	90,400	-	-2.56%	-	-
06/22	381	387	379	381	0%	82,500	-	-2.56%	-	-
06/19	385	385	377	381	-1.55%	150,100	-	-2.56%	-	-
06/18	385	391	381	387	+0.52%	138,400	-	-1.02%	-	-
06/17	385	395	385	385	-0.26%	93,500	-	-1.53%	-	-
06/16	386	386	380	386	0%	82,800	-	-1.53%	-	-
06/15	392	392	380	386	-1.53%	405,800	-	-1.53%	-	-
06/12	390	394	384	392	+0.26%	141,900	-	-0.25%	-	-
06/11	394	395	386	391	-2.25%	120,800	-	-0.76%	-	-
06/10	400	405	393	400	+0.76%	104,400	-	+1.27%	-	-
06/09	406	410	397	397	-0.25%	182,400	-	+0.25%	-	-
06/08	412	412	394	398	-1.97%	261,500	-	+0.25%	-	-
06/05	404	415	402	406	+2.27%	330,200	-	+2.01%	-	-
06/04	393	402	389	397	+2.06%	241,300	-	-0.5%	-	-
06/03	402	402	385	389	-3.95%	490,800	-	-2.51%	-	-
06/02	397	406	386	405	+2.27%	463,100	-	+1%	-	-
06/01	390	397	388	396	+2.33%	198,700	-	-1.49%	-	-
05/29	387	392	385	387	+1.31%	210,600	-	-3.97%	-	-
05/28	380	385	377	382	+0.26%	261,600	-	-5.45%	-	-
05/27	389	389	378	381	-1.8%	212,500	-	-6.16%	-	-
05/26	387	392	385	388	+1.04%	102,700	-	-4.67%	-	-
05/25	399	399	379	384	-3.27%	351,500	-	-5.88%	-	-
05/22	392	398	391	397	+0.76%	128,200	-	-2.93%	-	-
05/21	385	397	385	394	+3.14%	191,000	-	-4.37%	-	-
05/20	397	397	379	382	-4.02%	283,600	-	-8.17%	-	-
05/19	389	399	388	398	+3.38%	173,000	-	-5.46%	-	-
05/18	391	391	382	385	-0.77%	209,700	-	-9.41%	-	-
05/15	389	397	388	388	0%	231,900	-	-9.56%	-	-
05/14	398	398	386	388	-2.76%	419,500	-	-10.39%	-	-
05/13	402	408	399	399	-0.75%	267,500	-	-8.49%	-	-
05/12	405	408	401	402	-1.23%	291,100	-	-8.43%	-	-
05/11	412	415	407	407	-0.97%	146,600	-	-8.13%	-	-
05/08	422	422	410	411	-2.84%	297,400	-	-7.64%	-	-
05/07	416	425	412	423	+1.68%	412,500	-	-5.37%	-	-
05/01	427	427	416	416	-2.58%	111,200	-	-7.56%	-	-
04/30	429	430	418	427	+0.47%	249,300	-	-5.53%	-	-
04/28	421	427	421	425	+0.95%	114,600	-	-6.39%	-	-
04/27	408	421	402	421	+2.93%	485,200	-	-7.68%	-	-
04/24	422	423	408	409	-3.54%	419,200	-	-10.7%	-	-

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
2024年 2月期	1,110 2/5	737 10/23	4,973,200 9/12	271億1148万	179億8052万	235億209万 2/29
2025年 2月期	1,006 3/1	579 8/5	2,241,700 4/15	245億7438万	141億5395万	153億1502万 2/28
2026年 2月期	1,344 7/15	495 2/26	2,731,700 1/15	331億7809万	122億4019万	125億6311万 2/27
最新	426 2026/9/18		47,100	106億4162万

ライズ・コンサルティング・グループ（9168）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート