リベロ（9245）の株価チャート
株価
8/17
- 前日 (8/14)
- 2,008
- 始値
- 2,013
- 高値
- 2,047
- 安値
- 2,010
- 終値 +1.94%
- 2,047
- 出来高 -70.55%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -1.21%
2,072 - 株価（25日）
移動平均値 - +0.74%
2,032 - 出来高（5日）
移動平均値 - -58.65%
10,400
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 2,013 | 2,047 | 2,010 | 2,047 | +1.94% | 4,300 | 110億6536万 | +0.74% | 14.58 | 3.47 |
| 08/14 | 2,001 | 2,011 | 1,975 | 2,008 | -1.28% | 14,600 | 108億5454万 | -0.99% | 14.3 | 3.4 |
| 08/13 | 2,116 | 2,116 | 1,995 | 2,034 | -4.95% | 25,000 | 109億9509万 | +0.39% | 14.48 | 3.45 |
| 08/12 | 2,130 | 2,140 | 2,106 | 2,140 | +0.42% | 5,700 | 115億6809万 | +5.84% | 15.24 | 3.63 |
| 08/10 | 2,138 | 2,139 | 2,117 | 2,131 | +0.09% | 2,400 | 115億1944万 | +5.7% | 15.17 | 3.61 |
| 08/07 | 2,124 | 2,150 | 2,055 | 2,129 | -0.28% | 11,700 | 115億862万 | +6.03% | 15.16 | 3.61 |
| 08/06 | 2,140 | 2,148 | 2,128 | 2,135 | +0.42% | 2,300 | 115億4106万 | +6.8% | 15.2 | 3.62 |
| 08/05 | 2,150 | 2,150 | 2,125 | 2,126 | -0.93% | 3,800 | 114億9241万 | +6.89% | 15.14 | 3.6 |
| 08/04 | 2,141 | 2,150 | 2,125 | 2,146 | +0.28% | 5,900 | 116億52万 | +8.44% | 15.28 | 3.64 |
| 08/03 | 2,135 | 2,140 | 2,124 | 2,140 | +1.9% | 3,900 | 115億6809万 | +8.68% | 15.24 | 3.63 |
| 07/31 | 2,100 | 2,100 | 2,050 | 2,100 | +0.05% | 3,300 | 113億5186万 | +7.25% | 14.95 | 3.56 |
| 07/30 | 2,041 | 2,100 | 2,041 | 2,099 | +2.89% | 5,700 | 113億4645万 | +7.7% | 14.95 | 3.56 |
| 07/29 | 2,005 | 2,055 | 2,005 | 2,040 | +2% | 8,900 | 110億2752万 | +5.15% | 14.53 | 3.46 |
| 07/28 | 1,995 | 2,010 | 1,995 | 2,000 | +0.25% | 5,400 | 108億1130万 | +3.41% | 14.24 | 3.39 |
| 07/27 | 1,979 | 1,995 | 1,963 | 1,995 | +0.96% | 1,900 | 107億8427万 | +3.37% | 14.21 | 3.38 |
| 07/24 | 1,971 | 1,978 | 1,968 | 1,976 | +0.36% | 2,300 | 106億8156万 | +2.54% | 14.07 | 3.35 |
| 07/23 | 1,959 | 1,969 | 1,958 | 1,969 | +0.72% | 1,300 | 106億4372万 | +2.34% | 14.02 | 3.34 |
| 07/22 | 1,949 | 1,955 | 1,938 | 1,955 | +1.03% | 2,700 | 105億6804万 | +1.61% | 13.92 | 3.31 |
| 07/21 | 1,931 | 1,950 | 1,931 | 1,935 | -1.28% | 4,900 | 104億5993万 | +0.62% | 13.78 | 3.28 |
| 07/17 | 1,970 | 1,970 | 1,931 | 1,960 | +0.1% | 5,400 | 105億9507万 | +1.87% | 13.96 | 3.32 |
| 07/16 | 1,927 | 1,960 | 1,927 | 1,958 | +1.66% | 3,800 | 105億8426万 | +1.71% | 13.94 | 3.32 |
| 07/15 | 1,927 | 1,941 | 1,923 | 1,926 | -2.03% | 12,500 | 104億1128万 | +0.05% | 13.71 | 3.26 |
| 07/14 | 1,956 | 1,966 | 1,920 | 1,966 | +1.29% | 1,600 | 106億2750万 | +1.87% | 14 | 3.33 |
| 07/13 | 1,955 | 1,956 | 1,933 | 1,941 | -0.72% | 2,700 | 104億9236万 | +0.52% | 13.82 | 3.29 |
| 07/10 | 1,950 | 1,960 | 1,950 | 1,955 | +0.57% | 1,200 | 105億6804万 | +1.14% | 13.92 | 3.31 |
| 07/09 | 1,940 | 1,968 | 1,939 | 1,944 | +0.21% | 3,100 | 105億858万 | +0.52% | 13.84 | 3.3 |
| 07/08 | 1,965 | 1,965 | 1,939 | 1,940 | -0.61% | 700 | 104億8696万 | +0.36% | 13.81 | 3.29 |
| 07/07 | 1,976 | 1,993 | 1,952 | 1,952 | -0.96% | 2,200 | 105億5182万 | +1.14% | 13.9 | 3.31 |
| 07/06 | 1,950 | 1,988 | 1,946 | 1,971 | +1.08% | 8,000 | 106億5453万 | +2.18% | 14.03 | 3.34 |
| 07/03 | 1,915 | 1,950 | 1,915 | 1,950 | +2.69% | 3,000 | 105億4101万 | +1.04% | 13.89 | 3.31 |
| 07/02 | 1,875 | 1,900 | 1,875 | 1,899 | +1.44% | 4,100 | 102億6532万 | -1.66% | 13.52 | 3.22 |
| 07/01 | 1,880 | 1,881 | 1,870 | 1,872 | -1.11% | 1,200 | 101億1937万 | -3.21% | 13.33 | 3.17 |
| 06/30 | 1,900 | 1,900 | 1,890 | 1,893 | -0.37% | 1,600 | 102億3289万 | -2.42% | 13.48 | 3.19 |
| 06/29 | 1,872 | 1,900 | 1,872 | 1,900 | +2.43% | 2,000 | 102億7073万 | -2.26% | 13.53 | 3.2 |
| 06/26 | 1,869 | 1,875 | 1,850 | 1,855 | -0.43% | 3,000 | 100億2748万 | -4.77% | 13.21 | 3.12 |
| 06/25 | 1,874 | 1,886 | 1,863 | 1,863 | -0.59% | 2,200 | 100億7072万 | -4.61% | 13.27 | 3.14 |
| 06/24 | 1,886 | 1,886 | 1,870 | 1,874 | -1.26% | 3,000 | 101億3018万 | -4.29% | 13.34 | 3.16 |
| 06/23 | 1,914 | 1,930 | 1,898 | 1,898 | -0.89% | 1,300 | 102億5992万 | -3.26% | 13.52 | 3.2 |
| 06/22 | 1,900 | 1,915 | 1,870 | 1,915 | 0% | 8,000 | 103億5181万 | -2.49% | 13.64 | 3.22 |
| 06/19 | 1,900 | 1,915 | 1,900 | 1,915 | +0.63% | 1,800 | 103億5181万 | -2.49% | 13.64 | 3.22 |
| 06/18 | 1,943 | 1,943 | 1,900 | 1,903 | -2.91% | 5,700 | 102億8695万 | -3.11% | 13.55 | 3.2 |
| 06/17 | 1,964 | 1,978 | 1,960 | 1,960 | +1.14% | 1,900 | 105億9507万 | 0% | 13.96 | 3.3 |
| 06/16 | 1,951 | 1,952 | 1,934 | 1,938 | -0.62% | 1,200 | 104億7614万 | -0.87% | 13.8 | 3.26 |
| 06/15 | 1,951 | 1,960 | 1,935 | 1,950 | -1.42% | 3,900 | 105億4101万 | 0% | 13.89 | 3.28 |
| 06/12 | 1,960 | 1,999 | 1,960 | 1,978 | +1.07% | 1,000 | 106億9237万 | +1.54% | 14.08 | 3.33 |
| 06/11 | 2,036 | 2,036 | 1,956 | 1,957 | -4.54% | 2,600 | 105億7885万 | +0.62% | 13.94 | 3.3 |
| 06/10 | 2,007 | 2,050 | 2,007 | 2,050 | +2.3% | 2,600 | 110億8158万 | +5.4% | 14.6 | 3.45 |
| 06/09 | 1,990 | 2,029 | 1,990 | 2,004 | +0.65% | 5,000 | 108億3292万 | +3.19% | 14.27 | 3.37 |
| 06/08 | 1,933 | 1,998 | 1,933 | 1,991 | +1.27% | 5,800 | 107億6264万 | +2.58% | 14.18 | 3.35 |
| 06/05 | 1,922 | 1,980 | 1,922 | 1,966 | +2.29% | 7,500 | 106億2750万 | +1.29% | 14 | 3.31 |
| 06/04 | 1,918 | 1,939 | 1,918 | 1,922 | +2.13% | 4,400 | 103億8965万 | -1.03% | 13.69 | 3.24 |
| 06/03 | 1,927 | 1,927 | 1,876 | 1,882 | -2.34% | 7,400 | 101億7343万 | -3.19% | 13.4 | 3.17 |
| 06/02 | 1,984 | 1,984 | 1,927 | 1,927 | -2.87% | 2,900 | 104億1668万 | -1.13% | 13.72 | 3.24 |
| 06/01 | 2,009 | 2,009 | 1,984 | 1,984 | +0.46% | 2,400 | 107億2480万 | +1.74% | 14.13 | 3.34 |
| 05/29 | 1,988 | 1,995 | 1,973 | 1,975 | -0.65% | 2,900 | 106億7615万 | +1.28% | 14.06 | 3.33 |
| 05/28 | 2,000 | 2,020 | 1,987 | 1,988 | -0.7% | 5,800 | 107億4643万 | +1.9% | 14.16 | 3.35 |
| 05/27 | 2,004 | 2,004 | 1,990 | 2,002 | -0.05% | 2,000 | 108億2211万 | +2.61% | 14.26 | 3.37 |
| 05/26 | 2,003 | 2,015 | 1,995 | 2,003 | 0% | 2,100 | 108億2751万 | +2.67% | 14.26 | 3.37 |
| 05/25 | 1,994 | 2,010 | 1,983 | 2,003 | +1.16% | 5,500 | 108億2751万 | +2.67% | 14.26 | 3.37 |
| 05/22 | 1,956 | 1,980 | 1,956 | 1,980 | -0.2% | 2,300 | 107億318万 | +1.49% | 14.1 | 3.33 |
| 05/21 | 1,985 | 1,987 | 1,950 | 1,984 | -0.05% | 1,200 | 107億2480万 | +1.48% | 14.13 | 3.34 |
| 05/20 | 1,932 | 1,985 | 1,932 | 1,985 | +2.37% | 2,400 | 107億3021万 | +1.33% | 14.13 | 3.34 |
| 05/19 | 1,935 | 1,939 | 1,930 | 1,939 | +0.99% | 1,200 | 104億8155万 | -1.27% | 13.81 | 3.27 |
| 05/18 | 1,951 | 1,992 | 1,911 | 1,920 | +0.47% | 6,300 | 103億7884万 | -2.64% | 13.67 | 3.23 |
| 05/15 | 1,800 | 1,990 | 1,800 | 1,911 | +6.17% | 20,600 | 103億3019万 | -3.48% | 13.61 | 3.22 |
| 05/14 | 1,838 | 1,839 | 1,800 | 1,800 | -1.69% | 5,700 | 97億3017万 | -9.5% | 12.82 | 3.03 |
| 05/13 | 1,806 | 1,831 | 1,806 | 1,831 | +0.33% | 3,500 | 98億9774万 | -8.59% | 13.04 | 3.08 |
| 05/12 | 1,877 | 1,877 | 1,801 | 1,825 | -3.08% | 9,900 | 98億6531万 | -9.43% | 13 | 3.07 |
| 05/11 | 1,900 | 1,900 | 1,852 | 1,883 | -1% | 6,500 | 101億7883万 | -7.24% | 13.41 | 3.17 |
| 05/08 | 1,951 | 1,956 | 1,900 | 1,902 | -3.11% | 7,400 | 102億8154万 | -6.9% | 13.54 | 3.2 |
| 05/07 | 2,000 | 2,047 | 1,963 | 1,963 | -0.86% | 1,800 | 106億1129万 | -4.52% | 13.98 | 3.31 |
| 05/01 | 1,965 | 1,980 | 1,962 | 1,980 | +0.1% | 500 | 107億318万 | -4.21% | 14.1 | 3.33 |
| 04/30 | 1,990 | 2,031 | 1,978 | 1,978 | -0.35% | 2,200 | 106億9237万 | -4.81% | 14.08 | 3.33 |
| 04/28 | 2,000 | 2,000 | 1,981 | 1,985 | -0.75% | 300 | 107億3021万 | -4.89% | 14.13 | 3.34 |
| 04/27 | 1,982 | 2,000 | 1,980 | 2,000 | +1.01% | 1,200 | 108億1130万 | -4.53% | 14.24 | 3.37 |
| 04/24 | 2,014 | 2,014 | 1,980 | 1,980 | -0.25% | 1,800 | 107億318万 | -5.8% | 14.1 | 3.33 |
| 04/23 | 1,961 | 1,985 | 1,961 | 1,985 | +1.07% | 1,700 | 107億3021万 | -5.97% | 14.13 | 3.34 |
| 04/22 | 1,998 | 1,998 | 1,953 | 1,964 | -1.26% | 3,700 | 106億1669万 | -7.36% | 13.99 | 3.31 |
| 04/21 | 1,991 | 1,993 | 1,955 | 1,989 | -0.3% | 5,800 | 107億5183万 | -6.66% | 14.16 | 3.35 |
| 04/20 | 2,032 | 2,032 | 1,990 | 1,995 | -0.25% | 3,000 | 107億8427万 | -6.78% | 14.21 | 3.36 |
| 04/17 | 2,000 | 2,010 | 1,994 | 2,000 | 0% | 2,100 | 108億1130万 | -6.93% | 14.24 | 3.37 |
| 04/16 | 2,000 | 2,004 | 1,996 | 2,000 | 0% | 5,300 | 108億1130万 | -7.28% | 14.24 | 3.37 |
| 04/15 | 2,000 | 2,000 | 1,991 | 2,000 | 0% | 6,600 | 108億1130万 | -7.54% | 14.24 | 3.37 |
| 04/14 | 2,070 | 2,070 | 1,984 | 2,000 | -3.85% | 9,900 | 108億1130万 | -7.92% | 14.24 | 3.37 |
| 04/13 | 2,090 | 2,090 | 2,075 | 2,080 | -0.48% | 4,100 | 112億4375万 | -4.54% | 14.81 | 3.5 |
| 04/10 | 2,100 | 2,100 | 2,085 | 2,090 | -0.52% | 2,800 | 112億9780万 | -4.3% | 14.88 | 3.52 |
| 04/09 | 2,123 | 2,123 | 2,101 | 2,101 | -1.22% | 3,900 | 113億5727万 | -4.06% | 14.96 | 3.54 |
| 04/08 | 2,125 | 2,128 | 2,117 | 2,127 | +0.09% | 2,500 | 114億9781万 | -3.14% | 15.15 | 3.58 |
| 04/07 | 2,130 | 2,130 | 2,120 | 2,125 | -0.47% | 4,300 | 114億8700万 | -3.54% | 15.13 | 3.58 |
| 04/06 | 2,149 | 2,149 | 2,135 | 2,135 | -0.65% | 2,200 | 115億4106万 | -3.39% | 15.2 | 3.6 |
| 04/03 | 2,144 | 2,156 | 2,140 | 2,149 | +0.23% | 2,800 | 116億1674万 | -3.07% | 15.3 | 3.62 |
| 04/02 | 2,172 | 2,185 | 2,135 | 2,144 | -2.68% | 7,100 | 115億8971万 | -3.55% | 15.27 | 3.61 |
| 04/01 | 2,238 | 2,238 | 2,200 | 2,203 | -0.32% | 2,700 | 119億864万 | -1.21% | 15.69 | 3.71 |
| 03/31 | 2,215 | 2,217 | 2,186 | 2,210 | +0.18% | 1,300 | 119億4648万 | -1.16% | 15.74 | 4.1 |
| 03/30 | 2,204 | 2,247 | 2,204 | 2,206 | -1.87% | 1,100 | 119億2486万 | -1.43% | 15.71 | 4.1 |
| 03/27 | 2,215 | 2,248 | 2,213 | 2,248 | -0.04% | 1,400 | 121億5190万 | +0.4% | 16.01 | 4.17 |
| 03/26 | 2,212 | 2,249 | 2,212 | 2,249 | +1.67% | 1,200 | 121億5730万 | +0.45% | 16.01 | 4.18 |
| 03/25 | 2,249 | 2,249 | 2,190 | 2,212 | +1.19% | 1,600 | 119億5729万 | -1.21% | 15.75 | 4.11 |
| 03/24 | 2,252 | 2,252 | 2,185 | 2,186 | +0.23% | 2,300 | 118億1642万 | -2.37% | 15.57 | 4.06 |
| 03/23 | 2,250 | 2,250 | 2,181 | 2,181 | -0.86% | 1,600 | 117億8939万 | -2.72% | 15.53 | 4.05 |
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 | |
| 2021年 12月期 | 3,480 10/25 | 1,250 10/5 | 3,845,300 10/19 | 182億9784万 | 65億7250万 | +31.76% 11/2 | -37% 1/28 |
| 2022年 12月期 | 2,835 1/4 | 675 12/21 | 135,400 2/15 | 150億2238万 | 35億8745万 | +37.46% 3/1 | -30.21% 2/16 |
| 2023年 12月期 | 1,328 3/6 | 696 1/6 | 229,500 3/6 | 70億5958万 | 36億9990万 | +42.89% 3/7 | -12.62% 2/17 |
| 2024年 12月期 | 1,980 12/19 | 1,000 1/4 | 191,900 12/19 | 105億7676万 | 53億1970万 | +46.48% 12/19 | -26.23% 8/5 |
| 2025年 12月期 | 2,899 11/17 | 1,500 1/20 | 68,500 2/14 | 155億5299万 | 80億1570万 | +20.04% 9/29 | -19.96% 12/29 |
| 最新 | 2,047 2026/8/17 | 4,300 | 111億3701万 | +0.74% 2,032 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 57%（1.57倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/08/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
675円（2022/12/21） - 203%（3.03倍）
2,047円（8/17）
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。
