リベロ（9245）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 2,233
始値: 2,218
高値: 2,233
安値: 2,195
終値 -1.7%: 2,195
出来高 -19.12%: 5,500

乖離率

株価（5日） 移動平均値: 0%
2,195
株価（25日） 移動平均値: +3.34%
2,124
出来高（5日） 移動平均値: -43.99%
9,820

2026/06/16～2026/11/11

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
11/11	2,218	2,233	2,195	2,195	-1.7%	5,500	-	+3.34%	-	-
11/10	2,175	2,234	2,175	2,233	+2.67%	6,800	-	+5.43%	-	-
11/09	2,213	2,228	2,175	2,175	+0.55%	10,300	-	+3.08%	-	-
11/06	2,189	2,189	2,130	2,163	-2.17%	22,400	-	+2.76%	-	-
11/05	2,217	2,234	2,200	2,211	+0.23%	4,100	-	+5.14%	-	-
11/04	2,243	2,245	2,171	2,206	0%	9,800	-	+5.1%	-	-
11/02	2,226	2,240	2,181	2,206	-0.81%	11,700	-	+5.35%	-	-
10/30	2,200	2,235	2,186	2,224	+2.21%	16,700	-	+6.56%	-	-
10/29	2,179	2,188	2,150	2,176	+1.45%	13,200	-	+4.62%	-	-
10/28	2,100	2,145	2,100	2,145	+2.53%	14,700	-	+3.52%	-	-
10/27	2,101	2,105	2,092	2,092	-0.19%	4,200	-	+1.31%	-	-
10/26	2,101	2,111	2,088	2,096	+0.38%	3,200	-	+1.75%	-	-
10/23	2,085	2,127	2,083	2,088	+0.14%	3,600	-	+1.66%	-	-
10/22	2,090	2,114	2,080	2,085	-0.19%	9,500	-	+1.76%	-	-
10/21	2,067	2,096	2,067	2,089	+1.16%	4,900	-	+2.25%	-	-
10/20	2,081	2,081	2,049	2,065	-0.43%	4,400	-	+1.32%	-	-
10/19	2,064	2,079	2,064	2,074	+0.53%	1,700	-	+2.02%	-	-
10/16	2,063	2,086	2,063	2,063	+0.05%	4,600	-	+1.73%	-	-
10/15	2,085	2,098	2,062	2,062	-0.53%	9,500	-	+1.88%	-	-
10/14	2,089	2,089	2,072	2,073	+0.14%	2,600	-	+2.62%	-	-
10/13	2,076	2,108	2,070	2,070	-0.29%	6,800	-	+2.73%	-	-
10/09	2,086	2,088	2,076	2,076	+0.78%	3,100	-	+3.28%	-	-
10/08	2,090	2,090	2,057	2,060	-1.39%	4,800	-	+2.69%	-	-
10/07	2,094	2,094	2,052	2,089	+0.43%	2,700	-	+4.35%	-	-
10/06	2,046	2,080	2,045	2,080	+1.66%	1,900	-	+4.16%	-	-
10/05	2,047	2,054	2,044	2,046	+0.44%	4,200	-	+2.71%	-	-
10/02	2,049	2,055	2,037	2,037	-1.12%	5,500	-	+2.46%	-	-
10/01	2,086	2,086	2,060	2,060	-1.81%	3,500	-	+3.78%	-	-
09/30	2,120	2,120	2,044	2,098	-0.52%	19,100	-	+5.91%	-	-
09/29	2,090	2,118	2,080	2,109	+0.96%	7,800	-	+6.78%	-	-
09/28	2,059	2,091	2,050	2,089	+2.4%	9,800	-	+6.2%	-	-
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%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	2,195 2026/11/11		5,500	119億4222万		+3.34% 2,124

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）
2026/11/11 vs 2025/12/30: -1%（0.99倍）
過去安値 675円（2022/12/21）: 225%（3.25倍）
2,195円（11/11）

リベロ（9245）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート