- 9245
- 2026/09/25
- 時価
- 110億円
- PER 予
- 14.53倍
- 2021年以降
- 14.86-296.24倍
（2021-2025年） - PBR
- 3.46倍
- 2021年以降
- 1.9-10.05倍
（2021-2025年） - 配当 予
- 2.06%
- ROE 予
- 23.8%
- ROA 予
- 8.39%
- 資料
- Link
- CSV,JSON
リベロ（9245）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,028
- 始値
- 2,043
- 高値
- 2,053
- 安値
- 2,038
- 終値 +0.59%
- 2,040
- 出来高 -54.55%
- 6,500
乖離率
- 株価（5日）
移動平均値 - +2.1%
1,998 - 株価（25日）
移動平均値 - +3.92%
1,963 - 出来高（5日）
移動平均値 - -7.14%
7,000
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 | 2,043 | 2,053 | 2,038 | 2,040 | +0.59% | 6,500 | - | +3.92% | - | - |
| 09/24 | 2,000 | 2,038 | 1,998 | 2,028 | +2.17% | 14,300 | - | +3.31% | - | - |
| 09/18 | 1,988 | 1,997 | 1,974 | 1,985 | +0.66% | 5,000 | - | +1.07% | - | - |
| 09/17 | 1,978 | 1,980 | 1,963 | 1,972 | +0.41% | 5,500 | - | +0.41% | - | - |
| 09/16 | 1,953 | 1,973 | 1,953 | 1,964 | +0.67% | 3,700 | - | -0.15% | - | - |
| 09/15 | 1,955 | 1,958 | 1,951 | 1,951 | 0% | 3,800 | - | -1.17% | - | - |
| 09/14 | 1,945 | 1,951 | 1,944 | 1,951 | +0.31% | 3,300 | - | -1.51% | - | - |
| 09/11 | 1,954 | 1,954 | 1,944 | 1,945 | -0.31% | 5,900 | - | -2.16% | - | - |
| 09/10 | 1,955 | 1,955 | 1,951 | 1,951 | -0.1% | 4,000 | - | -2.25% | - | - |
| 09/09 | 1,953 | 1,957 | 1,953 | 1,953 | 0% | 1,700 | - | -2.5% | - | - |
| 09/08 | 1,959 | 1,959 | 1,953 | 1,953 | -0.05% | 2,000 | - | -2.88% | - | - |
| 09/07 | 1,958 | 1,959 | 1,954 | 1,954 | 0% | 2,000 | - | -3.17% | - | - |
| 09/04 | 1,961 | 1,961 | 1,954 | 1,954 | 0% | 2,500 | - | -3.46% | - | - |
| 09/03 | 1,961 | 1,961 | 1,954 | 1,954 | -0.36% | 5,700 | - | -3.74% | - | - |
| 09/02 | 1,960 | 1,966 | 1,957 | 1,961 | -0.25% | 2,100 | - | -3.54% | - | - |
| 09/01 | 1,964 | 1,966 | 1,948 | 1,966 | +0.1% | 5,700 | - | -3.39% | - | - |
| 08/31 | 1,950 | 1,965 | 1,950 | 1,964 | +0.61% | 10,900 | - | -3.54% | - | - |
| 08/28 | 1,951 | 1,961 | 1,950 | 1,952 | +0.05% | 5,500 | - | -4.13% | - | - |
| 08/27 | 1,960 | 1,960 | 1,950 | 1,951 | -0.46% | 5,800 | - | -4.22% | - | - |
| 08/26 | 1,975 | 1,975 | 1,952 | 1,960 | -0.61% | 6,300 | - | -3.78% | - | - |
| 08/25 | 1,951 | 1,979 | 1,951 | 1,972 | +1.18% | 13,900 | - | -3.14% | - | - |
| 08/24 | 1,938 | 1,950 | 1,938 | 1,949 | +0.57% | 14,200 | - | -4.27% | - | - |
| 08/21 | 1,900 | 1,938 | 1,882 | 1,938 | +1.15% | 100,800 | - | -4.81% | - | - |
| 08/20 | 1,940 | 1,949 | 1,916 | 1,916 | -3.91% | 52,700 | - | -5.89% | - | - |
| 08/19 | 2,007 | 2,016 | 1,994 | 1,994 | -1.87% | 10,900 | - | -2.16% | - | - |
| 08/18 | 2,037 | 2,039 | 2,015 | 2,032 | -0.73% | 3,500 | - | -0.2% | - | - |
| 08/17 | 2,013 | 2,047 | 2,010 | 2,047 | +1.94% | 4,300 | - | +0.74% | - | - |
| 08/14 | 2,001 | 2,011 | 1,975 | 2,008 | -1.28% | 14,600 | - | -0.99% | - | - |
| 08/13 | 2,116 | 2,116 | 1,995 | 2,034 | -4.95% | 25,000 | - | +0.39% | - | - |
| 08/12 | 2,130 | 2,140 | 2,106 | 2,140 | +0.42% | 5,700 | - | +5.84% | - | - |
| 08/10 | 2,138 | 2,139 | 2,117 | 2,131 | +0.09% | 2,400 | - | +5.7% | - | - |
| 08/07 | 2,124 | 2,150 | 2,055 | 2,129 | -0.28% | 11,700 | - | +6.03% | - | - |
| 08/06 | 2,140 | 2,148 | 2,128 | 2,135 | +0.42% | 2,300 | - | +6.8% | - | - |
| 08/05 | 2,150 | 2,150 | 2,125 | 2,126 | -0.93% | 3,800 | - | +6.89% | - | - |
| 08/04 | 2,141 | 2,150 | 2,125 | 2,146 | +0.28% | 5,900 | - | +8.44% | - | - |
| 08/03 | 2,135 | 2,140 | 2,124 | 2,140 | +1.9% | 3,900 | - | +8.68% | - | - |
| 07/31 | 2,100 | 2,100 | 2,050 | 2,100 | +0.05% | 3,300 | - | +7.25% | - | - |
| 07/30 | 2,041 | 2,100 | 2,041 | 2,099 | +2.89% | 5,700 | - | +7.7% | - | - |
| 07/29 | 2,005 | 2,055 | 2,005 | 2,040 | +2% | 8,900 | - | +5.15% | - | - |
| 07/28 | 1,995 | 2,010 | 1,995 | 2,000 | +0.25% | 5,400 | - | +3.41% | - | - |
| 07/27 | 1,979 | 1,995 | 1,963 | 1,995 | +0.96% | 1,900 | - | +3.37% | - | - |
| 07/24 | 1,971 | 1,978 | 1,968 | 1,976 | +0.36% | 2,300 | - | +2.54% | - | - |
| 07/23 | 1,959 | 1,969 | 1,958 | 1,969 | +0.72% | 1,300 | - | +2.34% | - | - |
| 07/22 | 1,949 | 1,955 | 1,938 | 1,955 | +1.03% | 2,700 | - | +1.61% | - | - |
| 07/21 | 1,931 | 1,950 | 1,931 | 1,935 | -1.28% | 4,900 | - | +0.62% | - | - |
| 07/17 | 1,970 | 1,970 | 1,931 | 1,960 | +0.1% | 5,400 | - | +1.87% | - | - |
| 07/16 | 1,927 | 1,960 | 1,927 | 1,958 | +1.66% | 3,800 | - | +1.71% | - | - |
| 07/15 | 1,927 | 1,941 | 1,923 | 1,926 | -2.03% | 12,500 | - | +0.05% | - | - |
| 07/14 | 1,956 | 1,966 | 1,920 | 1,966 | +1.29% | 1,600 | - | +1.87% | - | - |
| 07/13 | 1,955 | 1,956 | 1,933 | 1,941 | -0.72% | 2,700 | - | +0.52% | - | - |
| 07/10 | 1,950 | 1,960 | 1,950 | 1,955 | +0.57% | 1,200 | - | +1.14% | - | - |
| 07/09 | 1,940 | 1,968 | 1,939 | 1,944 | +0.21% | 3,100 | - | +0.52% | - | - |
| 07/08 | 1,965 | 1,965 | 1,939 | 1,940 | -0.61% | 700 | - | +0.36% | - | - |
| 07/07 | 1,976 | 1,993 | 1,952 | 1,952 | -0.96% | 2,200 | - | +1.14% | - | - |
| 07/06 | 1,950 | 1,988 | 1,946 | 1,971 | +1.08% | 8,000 | - | +2.18% | - | - |
| 07/03 | 1,915 | 1,950 | 1,915 | 1,950 | +2.69% | 3,000 | - | +1.04% | - | - |
| 07/02 | 1,875 | 1,900 | 1,875 | 1,899 | +1.44% | 4,100 | - | -1.66% | - | - |
| 07/01 | 1,880 | 1,881 | 1,870 | 1,872 | -1.11% | 1,200 | - | -3.21% | - | - |
| 06/30 | 1,900 | 1,900 | 1,890 | 1,893 | -0.37% | 1,600 | - | -2.42% | - | - |
| 06/29 | 1,872 | 1,900 | 1,872 | 1,900 | +2.43% | 2,000 | - | -2.26% | - | - |
| 06/26 | 1,869 | 1,875 | 1,850 | 1,855 | -0.43% | 3,000 | - | -4.77% | - | - |
| 06/25 | 1,874 | 1,886 | 1,863 | 1,863 | -0.59% | 2,200 | - | -4.61% | - | - |
| 06/24 | 1,886 | 1,886 | 1,870 | 1,874 | -1.26% | 3,000 | - | -4.29% | - | - |
| 06/23 | 1,914 | 1,930 | 1,898 | 1,898 | -0.89% | 1,300 | - | -3.26% | - | - |
| 06/22 | 1,900 | 1,915 | 1,870 | 1,915 | 0% | 8,000 | - | -2.49% | - | - |
| 06/19 | 1,900 | 1,915 | 1,900 | 1,915 | +0.63% | 1,800 | - | -2.49% | - | - |
| 06/18 | 1,943 | 1,943 | 1,900 | 1,903 | -2.91% | 5,700 | - | -3.11% | - | - |
| 06/17 | 1,964 | 1,978 | 1,960 | 1,960 | +1.14% | 1,900 | - | 0% | - | - |
| 06/16 | 1,951 | 1,952 | 1,934 | 1,938 | -0.62% | 1,200 | - | -0.87% | - | - |
| 06/15 | 1,951 | 1,960 | 1,935 | 1,950 | -1.42% | 3,900 | - | 0% | - | - |
| 06/12 | 1,960 | 1,999 | 1,960 | 1,978 | +1.07% | 1,000 | - | +1.54% | - | - |
| 06/11 | 2,036 | 2,036 | 1,956 | 1,957 | -4.54% | 2,600 | - | +0.62% | - | - |
| 06/10 | 2,007 | 2,050 | 2,007 | 2,050 | +2.3% | 2,600 | - | +5.4% | - | - |
| 06/09 | 1,990 | 2,029 | 1,990 | 2,004 | +0.65% | 5,000 | - | +3.19% | - | - |
| 06/08 | 1,933 | 1,998 | 1,933 | 1,991 | +1.27% | 5,800 | - | +2.58% | - | - |
| 06/05 | 1,922 | 1,980 | 1,922 | 1,966 | +2.29% | 7,500 | - | +1.29% | - | - |
| 06/04 | 1,918 | 1,939 | 1,918 | 1,922 | +2.13% | 4,400 | - | -1.03% | - | - |
| 06/03 | 1,927 | 1,927 | 1,876 | 1,882 | -2.34% | 7,400 | - | -3.19% | - | - |
| 06/02 | 1,984 | 1,984 | 1,927 | 1,927 | -2.87% | 2,900 | - | -1.13% | - | - |
| 06/01 | 2,009 | 2,009 | 1,984 | 1,984 | +0.46% | 2,400 | - | +1.74% | - | - |
| 05/29 | 1,988 | 1,995 | 1,973 | 1,975 | -0.65% | 2,900 | - | +1.28% | - | - |
| 05/28 | 2,000 | 2,020 | 1,987 | 1,988 | -0.7% | 5,800 | - | +1.9% | - | - |
| 05/27 | 2,004 | 2,004 | 1,990 | 2,002 | -0.05% | 2,000 | - | +2.61% | - | - |
| 05/26 | 2,003 | 2,015 | 1,995 | 2,003 | 0% | 2,100 | - | +2.67% | - | - |
| 05/25 | 1,994 | 2,010 | 1,983 | 2,003 | +1.16% | 5,500 | - | +2.67% | - | - |
| 05/22 | 1,956 | 1,980 | 1,956 | 1,980 | -0.2% | 2,300 | - | +1.49% | - | - |
| 05/21 | 1,985 | 1,987 | 1,950 | 1,984 | -0.05% | 1,200 | - | +1.48% | - | - |
| 05/20 | 1,932 | 1,985 | 1,932 | 1,985 | +2.37% | 2,400 | - | +1.33% | - | - |
| 05/19 | 1,935 | 1,939 | 1,930 | 1,939 | +0.99% | 1,200 | - | -1.27% | - | - |
| 05/18 | 1,951 | 1,992 | 1,911 | 1,920 | +0.47% | 6,300 | - | -2.64% | - | - |
| 05/15 | 1,800 | 1,990 | 1,800 | 1,911 | +6.17% | 20,600 | - | -3.48% | - | - |
| 05/14 | 1,838 | 1,839 | 1,800 | 1,800 | -1.69% | 5,700 | - | -9.5% | - | - |
| 05/13 | 1,806 | 1,831 | 1,806 | 1,831 | +0.33% | 3,500 | - | -8.59% | - | - |
| 05/12 | 1,877 | 1,877 | 1,801 | 1,825 | -3.08% | 9,900 | - | -9.43% | - | - |
| 05/11 | 1,900 | 1,900 | 1,852 | 1,883 | -1% | 6,500 | - | -7.24% | - | - |
| 05/08 | 1,951 | 1,956 | 1,900 | 1,902 | -3.11% | 7,400 | - | -6.9% | - | - |
| 05/07 | 2,000 | 2,047 | 1,963 | 1,963 | -0.86% | 1,800 | - | -4.52% | - | - |
| 05/01 | 1,965 | 1,980 | 1,962 | 1,980 | +0.1% | 500 | - | -4.21% | - | - |
| 04/30 | 1,990 | 2,031 | 1,978 | 1,978 | -0.35% | 2,200 | - | -4.81% | - | - |
| 04/28 | 2,000 | 2,000 | 1,981 | 1,985 | -0.75% | 300 | - | -4.89% | - | - |
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 | 2,040 2026/9/25 | 6,500 | 110億9892万 | +3.92% 1,963 | |||
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）
- 2026/09/25 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
675円（2022/12/21） - 202%（3.02倍）
2,040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。
