リベロ（9245）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,963
- 始値
- 1,951
- 高値
- 1,956
- 安値
- 1,900
- 終値 -3.11%
- 1,902
- 出来高 +311.11%
- 7,400
乖離率
- 株価（5日）
移動平均値 - -3.06%
1,962 - 株価（25日）
移動平均値 - -6.9%
2,043 - 出来高（5日）
移動平均値 - +203.28%
2,440
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 | 1,951 | 1,956 | 1,900 | 1,902 | -3.11% | 7,400 | 102億8154万 | -6.9% | 13.45 | 3.81 |
| 05/07 | 2,000 | 2,047 | 1,963 | 1,963 | -0.86% | 1,800 | 106億1129万 | -4.52% | 13.89 | 3.94 |
| 05/01 | 1,965 | 1,980 | 1,962 | 1,980 | +0.1% | 500 | 107億318万 | -4.21% | 14.01 | 3.97 |
| 04/30 | 1,990 | 2,031 | 1,978 | 1,978 | -0.35% | 2,200 | 106億9237万 | -4.81% | 13.99 | 3.97 |
| 04/28 | 2,000 | 2,000 | 1,981 | 1,985 | -0.75% | 300 | 107億3021万 | -4.89% | 14.04 | 3.98 |
| 04/27 | 1,982 | 2,000 | 1,980 | 2,000 | +1.01% | 1,200 | 108億1130万 | -4.53% | 14.15 | 4.01 |
| 04/24 | 2,014 | 2,014 | 1,980 | 1,980 | -0.25% | 1,800 | 107億318万 | -5.8% | 14.01 | 3.97 |
| 04/23 | 1,961 | 1,985 | 1,961 | 1,985 | +1.07% | 1,700 | 107億3021万 | -5.97% | 14.04 | 3.98 |
| 04/22 | 1,998 | 1,998 | 1,953 | 1,964 | -1.26% | 3,700 | 106億1669万 | -7.36% | 13.89 | 3.94 |
| 04/21 | 1,991 | 1,993 | 1,955 | 1,989 | -0.3% | 5,800 | 107億5183万 | -6.66% | 14.07 | 3.99 |
| 04/20 | 2,032 | 2,032 | 1,990 | 1,995 | -0.25% | 3,000 | 107億8427万 | -6.78% | 14.11 | 4 |
| 04/17 | 2,000 | 2,010 | 1,994 | 2,000 | 0% | 2,100 | 108億1130万 | -6.93% | 14.15 | 4.01 |
| 04/16 | 2,000 | 2,004 | 1,996 | 2,000 | 0% | 5,300 | 108億1130万 | -7.28% | 14.15 | 4.01 |
| 04/15 | 2,000 | 2,000 | 1,991 | 2,000 | 0% | 6,600 | 108億1130万 | -7.54% | 14.15 | 4.01 |
| 04/14 | 2,070 | 2,070 | 1,984 | 2,000 | -3.85% | 9,900 | 108億1130万 | -7.92% | 14.15 | 4.01 |
| 04/13 | 2,090 | 2,090 | 2,075 | 2,080 | -0.48% | 4,100 | 112億4375万 | -4.54% | 14.71 | 4.17 |
| 04/10 | 2,100 | 2,100 | 2,085 | 2,090 | -0.52% | 2,800 | 112億9780万 | -4.3% | 14.78 | 4.19 |
| 04/09 | 2,123 | 2,123 | 2,101 | 2,101 | -1.22% | 3,900 | 113億5727万 | -4.06% | 14.86 | 4.21 |
| 04/08 | 2,125 | 2,128 | 2,117 | 2,127 | +0.09% | 2,500 | 114億9781万 | -3.14% | 15.05 | 4.26 |
| 04/07 | 2,130 | 2,130 | 2,120 | 2,125 | -0.47% | 4,300 | 114億8700万 | -3.54% | 15.03 | 4.26 |
| 04/06 | 2,149 | 2,149 | 2,135 | 2,135 | -0.65% | 2,200 | 115億4106万 | -3.39% | 15.1 | 4.28 |
| 04/03 | 2,144 | 2,156 | 2,140 | 2,149 | +0.23% | 2,800 | 116億1674万 | -3.07% | 15.2 | 4.31 |
| 04/02 | 2,172 | 2,185 | 2,135 | 2,144 | -2.68% | 7,100 | 115億8971万 | -3.55% | 15.17 | 4.3 |
| 04/01 | 2,238 | 2,238 | 2,200 | 2,203 | -0.32% | 2,700 | 119億864万 | -1.21% | 15.58 | 4.42 |
| 03/31 | 2,215 | 2,217 | 2,186 | 2,210 | +0.18% | 1,300 | 119億4648万 | -1.16% | 15.63 | 4.43 |
| 03/30 | 2,204 | 2,247 | 2,204 | 2,206 | -1.87% | 1,100 | 119億2486万 | -1.43% | 15.61 | 4.42 |
| 03/27 | 2,215 | 2,248 | 2,213 | 2,248 | -0.04% | 1,400 | 121億5190万 | +0.4% | 15.9 | 4.51 |
| 03/26 | 2,212 | 2,249 | 2,212 | 2,249 | +1.67% | 1,200 | 121億5730万 | +0.45% | 15.91 | 4.51 |
| 03/25 | 2,249 | 2,249 | 2,190 | 2,212 | +1.19% | 1,600 | 119億5729万 | -1.21% | 15.65 | 4.44 |
| 03/24 | 2,252 | 2,252 | 2,185 | 2,186 | +0.23% | 2,300 | 118億1642万 | -2.37% | 15.46 | 4.38 |
| 03/23 | 2,250 | 2,250 | 2,181 | 2,181 | -0.86% | 1,600 | 117億8939万 | -2.72% | 15.43 | 4.37 |
| 03/19 | 2,215 | 2,215 | 2,200 | 2,200 | -0.68% | 1,200 | 118億9210万 | -2.05% | 15.56 | 4.41 |
| 03/18 | 2,235 | 2,235 | 2,215 | 2,215 | -0.89% | 800 | 119億7318万 | -1.42% | 15.67 | 4.44 |
| 03/17 | 2,214 | 2,235 | 2,200 | 2,235 | +0.95% | 1,400 | 120億8129万 | -0.62% | 15.81 | 4.48 |
| 03/16 | 2,300 | 2,300 | 2,214 | 2,214 | -0.45% | 2,900 | 119億6777万 | -1.6% | 15.66 | 4.44 |
| 03/13 | 2,235 | 2,235 | 2,211 | 2,224 | +1.14% | 2,200 | 120億2183万 | -1.29% | 15.73 | 4.46 |
| 03/12 | 2,201 | 2,251 | 2,162 | 2,199 | +2.23% | 2,100 | 118億8669万 | -2.48% | 15.56 | 4.41 |
| 03/11 | 2,205 | 2,230 | 2,151 | 2,151 | -2.93% | 1,800 | 116億2723万 | -4.78% | 15.22 | 4.31 |
| 03/10 | 2,185 | 2,216 | 2,185 | 2,216 | +1.42% | 1,900 | 119億7858万 | -2.12% | 15.68 | 4.44 |
| 03/09 | 2,173 | 2,201 | 2,173 | 2,185 | -0.77% | 2,600 | 118億1101万 | -3.62% | 15.46 | 4.38 |
| 03/06 | 2,200 | 2,225 | 2,191 | 2,202 | -1.26% | 1,400 | 119億291万 | -3.08% | 15.58 | 4.42 |
| 03/05 | 2,283 | 2,283 | 2,190 | 2,230 | -0.8% | 5,300 | 120億5426万 | -1.98% | 15.78 | 4.47 |
| 03/04 | 2,297 | 2,297 | 2,160 | 2,248 | -2.13% | 6,200 | 121億5156万 | -1.27% | 15.9 | 4.51 |
| 03/03 | 2,300 | 2,322 | 2,292 | 2,297 | -0.82% | 1,000 | 124億1643万 | +0.79% | 16.25 | 4.61 |
| 03/02 | 2,315 | 2,316 | 2,293 | 2,316 | +0.26% | 1,800 | 125億1913万 | +1.58% | 16.38 | 4.64 |
| 02/27 | 2,260 | 2,328 | 2,260 | 2,310 | +0.39% | 1,100 | 124億8670万 | +1.32% | 16.34 | 4.63 |
| 02/26 | 2,337 | 2,338 | 2,301 | 2,301 | -0.99% | 1,900 | 124億3805万 | +0.92% | 16.28 | 4.61 |
| 02/25 | 2,340 | 2,350 | 2,305 | 2,324 | -0.68% | 2,900 | 125億6238万 | +1.93% | 16.44 | 4.66 |
| 02/24 | 2,260 | 2,341 | 2,260 | 2,340 | +3.72% | 8,300 | 126億4887万 | +2.72% | 16.55 | 4.69 |
| 02/20 | 2,257 | 2,257 | 2,235 | 2,256 | +0.62% | 2,200 | 121億9480万 | -0.92% | 15.96 | 4.52 |
| 02/19 | 2,241 | 2,265 | 2,236 | 2,242 | -0.4% | 1,600 | 121億1913万 | -1.71% | 15.86 | 4.5 |
| 02/18 | 2,240 | 2,283 | 2,240 | 2,251 | +0.49% | 3,400 | 121億6778万 | -1.44% | 15.92 | 4.51 |
| 02/17 | 2,250 | 2,253 | 2,233 | 2,240 | +1.27% | 2,100 | 121億832万 | -2.06% | 15.85 | 4.49 |
| 02/16 | 2,280 | 2,290 | 2,201 | 2,212 | -2.43% | 10,800 | 119億5696万 | -3.41% | 15.65 | 4.44 |
| 02/13 | 2,264 | 2,451 | 2,264 | 2,267 | +0.13% | 18,500 | 122億5426万 | -1.13% | 16.04 | 4.55 |
| 02/12 | 2,264 | 2,264 | 2,249 | 2,264 | +0.71% | 2,900 | 122億3805万 | -1.18% | 16.02 | 4.54 |
| 02/10 | 2,269 | 2,269 | 2,247 | 2,248 | -0.71% | 1,900 | 121億5156万 | -1.75% | 15.9 | 4.51 |
| 02/09 | 2,261 | 2,279 | 2,261 | 2,264 | +0.13% | 1,100 | 122億3805万 | -0.92% | 16.02 | 4.54 |
| 02/06 | 2,295 | 2,295 | 2,261 | 2,261 | -0.62% | 2,300 | 122億2183万 | -1.01% | 15.99 | 4.53 |
| 02/05 | 2,270 | 2,275 | 2,270 | 2,275 | -0.26% | 600 | 122億9751万 | -0.04% | 16.09 | 4.56 |
| 02/04 | 2,295 | 2,295 | 2,244 | 2,281 | -0.78% | 1,500 | 123億2994万 | +0.26% | 16.14 | 4.57 |
| 02/03 | 2,300 | 2,300 | 2,283 | 2,299 | +0.7% | 800 | 124億2724万 | +1.1% | 16.26 | 4.61 |
| 02/02 | 2,285 | 2,293 | 2,277 | 2,283 | -0.09% | 1,400 | 123億4075万 | +0.53% | 16.15 | 4.58 |
| 01/30 | 2,300 | 2,301 | 2,285 | 2,285 | -0.65% | 1,900 | 123億5156万 | +0.71% | 16.16 | 4.58 |
| 01/29 | 2,284 | 2,306 | 2,284 | 2,300 | +0.66% | 1,900 | 124億3265万 | +1.32% | 16.27 | 4.61 |
| 01/28 | 2,280 | 2,300 | 2,280 | 2,285 | +0.04% | 1,800 | 123億5156万 | +0.35% | 16.16 | 4.58 |
| 01/27 | 2,283 | 2,285 | 2,280 | 2,284 | -0.22% | 1,100 | 123億4616万 | -0.13% | 16.16 | 4.58 |
| 01/26 | 2,295 | 2,301 | 2,285 | 2,289 | -1.17% | 1,600 | 123億7318万 | -0.52% | 16.19 | 4.59 |
| 01/23 | 2,323 | 2,323 | 2,300 | 2,316 | -0.3% | 600 | 125億1913万 | -0.13% | 16.38 | 4.64 |
| 01/22 | 2,298 | 2,323 | 2,295 | 2,323 | +0.82% | 1,000 | 124億7776万 | -0.56% | 16.43 | 4.66 |
| 01/21 | 2,280 | 2,304 | 2,280 | 2,304 | +0.39% | 6,200 | 123億7570万 | -2.12% | 16.3 | 4.62 |
| 01/20 | 2,295 | 2,306 | 2,295 | 2,295 | 0% | 2,700 | 123億2736万 | -3.25% | 16.23 | 4.6 |
| 01/19 | 2,303 | 2,314 | 2,277 | 2,295 | -0.52% | 10,900 | 123億2736万 | -3.97% | 16.23 | 4.6 |
| 01/16 | 2,329 | 2,330 | 2,307 | 2,307 | -2.33% | 2,600 | 123億9181万 | -4.23% | 16.32 | 4.63 |
| 01/15 | 2,321 | 2,364 | 2,307 | 2,362 | +2.12% | 7,500 | 126億8724万 | -2.68% | 16.71 | 4.74 |
| 01/14 | 2,339 | 2,339 | 2,303 | 2,313 | -0.64% | 4,100 | 124億2404万 | -5.28% | 16.36 | 4.64 |
| 01/13 | 2,329 | 2,342 | 2,302 | 2,328 | +0.74% | 7,000 | 125億461万 | -5.37% | 16.47 | 4.67 |
| 01/09 | 2,313 | 2,335 | 2,295 | 2,311 | +0.7% | 6,000 | 124億1330万 | -6.7% | 16.35 | 4.63 |
| 01/08 | 2,207 | 2,311 | 2,193 | 2,295 | +3.99% | 17,500 | 123億2736万 | -8.02% | 16.23 | 4.6 |
| 01/07 | 2,196 | 2,230 | 2,195 | 2,207 | +0.5% | 5,000 | 118億5467万 | -12.07% | 15.61 | 4.43 |
| 01/06 | 2,177 | 2,235 | 2,162 | 2,196 | +0.78% | 12,600 | 117億9559万 | -13.1% | 15.53 | 4.4 |
| 01/05 | 2,241 | 2,241 | 2,158 | 2,179 | -1.94% | 8,900 | 117億428万 | -14.35% | 15.41 | 4.37 |
| 2025 | ||||||||||
| 12/30 | 2,086 | 2,234 | 2,084 | 2,222 | +7.24% | 23,200 | 119億3525万 | -13.44% | 22.03 | 4.43 |
| 12/29 | 2,111 | 2,174 | 2,071 | 2,072 | -7.54% | 25,200 | 111億2954万 | -19.97% | 20.55 | 4.13 |
| 12/26 | 2,253 | 2,276 | 2,231 | 2,241 | -0.53% | 20,600 | 120億3730万 | -14.33% | 22.22 | 4.46 |
| 12/25 | 2,239 | 2,285 | 2,225 | 2,253 | +0.58% | 21,400 | 121億176万 | -14.5% | 22.34 | 4.49 |
| 12/24 | 2,230 | 2,250 | 2,202 | 2,240 | +0.45% | 16,100 | 120億3193万 | -15.5% | 22.21 | 4.46 |
| 12/23 | 2,314 | 2,314 | 2,116 | 2,230 | -3.63% | 51,300 | 119億6495万 | -16.54% | 22.09 | 4.44 |
| 12/22 | 2,452 | 2,453 | 2,312 | 2,314 | -5.93% | 32,900 | 124億1565万 | -14.11% | 22.92 | 4.6 |
| 12/19 | 2,473 | 2,473 | 2,457 | 2,460 | -3.53% | 56,600 | 131億9900万 | -9.26% | 24.36 | 4.9 |
| 12/18 | 2,581 | 2,646 | 2,531 | 2,550 | -3.04% | 48,300 | 136億8189万 | -6.04% | 25.26 | 5.07 |
| 12/17 | 2,630 | 2,667 | 2,615 | 2,630 | -3.66% | 11,500 | 141億1113万 | -3.13% | 26.05 | 5.23 |
| 12/16 | 2,751 | 2,751 | 2,715 | 2,730 | -0.73% | 3,300 | 146億4767万 | +0.7% | 27.04 | 5.43 |
| 12/15 | 2,767 | 2,769 | 2,750 | 2,750 | -0.36% | 4,200 | 147億5498万 | +1.78% | 27.24 | 5.47 |
| 12/12 | 2,767 | 2,767 | 2,754 | 2,760 | -0.11% | 3,500 | 148億864万 | +2.53% | 27.34 | 5.49 |
| 12/11 | 2,755 | 2,767 | 2,755 | 2,763 | +0.47% | 1,700 | 148億2473万 | +3.1% | 27.37 | 5.5 |
| 12/10 | 2,750 | 2,765 | 2,746 | 2,750 | 0% | 5,900 | 147億5498万 | +3.07% | 27.24 | 5.47 |
| 12/09 | 2,759 | 2,764 | 2,750 | 2,750 | -0.33% | 1,800 | 147億5498万 | +3.54% | 27.24 | 5.47 |
| 12/08 | 2,749 | 2,764 | 2,740 | 2,759 | +0.33% | 12,200 | 148億327万 | +4.35% | 27.33 | 5.49 |
| 12/05 | 2,754 | 2,756 | 2,750 | 2,750 | -0.15% | 2,600 | 147億5498万 | +4.6% | 27.24 | 5.47 |
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 | 1,902 2026/5/8 | 7,400 | 102億8154万 | -6.9% 2,043 | |||
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）
- 2026/05/08 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
675円（2022/12/21） - 182%（2.82倍）
1,902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。
