日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/16	3,240	3,275	3,220	3,275	+0.92%	130,400	-	+2.92%
09/15	11:00 リョーサン菱洋、NVIDIA最新エッジAIプラットフォーム「NVIDIA Jetson Orin Nano 2」の取り扱いを決定
09/15	3,200	3,270	3,190	3,245	+1.41%	146,400	-	+2.04%
09/14	3,170	3,205	3,155	3,200	+0.95%	98,200	-	+0.69%
09/11	3,105	3,170	3,105	3,170	+0.32%	143,900	-	-0.13%
09/10	3,130	3,160	3,110	3,160	+0.48%	113,700	-	-0.32%
09/09	3,110	3,160	3,110	3,145	+0.96%	105,800	-	-0.6%
09/08	3,165	3,170	3,105	3,115	-1.58%	130,400	-	-1.36%
09/07	3,200	3,230	3,165	3,165	-0.94%	141,900	-	+0.48%
09/04	3,210	3,235	3,175	3,195	-0.93%	137,400	-	+1.75%
09/03	3,245	3,260	3,210	3,225	-0.31%	143,700	-	+3.1%
09/02	3,230	3,265	3,205	3,235	-1.22%	164,100	-	+3.92%
09/01	3,230	3,290	3,220	3,275	+0.46%	146,300	-	+5.75%
08/31	3,200	3,265	3,195	3,260	+2.03%	243,100	-	+5.84%
08/28	3,180	3,210	3,180	3,195	-0.16%	92,400	-	+4.34%
08/27	15:30 グループ一体運営の加速に向けた国内拠点の再編及び子会社における人事異動に関するお知らせ
08/27	3,150	3,210	3,150	3,200	+2.24%	133,000	-	+5.02%
08/26	3,115	3,160	3,110	3,130	+0.32%	134,000	-	+3.27%
08/25	3,125	3,125	3,095	3,120	-0.32%	100,600	-	+3.38%
08/24	3,125	3,150	3,110	3,130	+0.64%	123,500	-	+4.19%
08/21	3,090	3,110	3,075	3,110	+0.65%	90,800	-	+3.98%
08/20	3,090	3,090	3,040	3,090	+0.82%	126,700	-	+3.73%
08/19	3,155	3,160	3,050	3,065	-4.07%	195,500	-	+3.3%
08/18	3,240	3,240	3,180	3,195	-1.08%	122,100	-	+8.12%
08/17	3,205	3,265	3,205	3,230	+0.31%	166,200	-	+9.9%
08/14	3,180	3,265	3,170	3,220	+0.78%	199,400	-	+10.27%
08/13	3,235	3,245	3,185	3,195	-1.08%	129,000	-	+10.13%
08/12	3,230	3,265	3,180	3,230	+0.94%	195,300	-	+12.04%
08/10	2,950	3,230	2,938	3,200	+3.56%	450,200	-	+11.73%
08/07	16:00 (開示事項の経過)当社連結子会社における主要取引先との特約店契約の終了及び業績予想の公表に関するお知らせ
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,035	3,115	3,030	3,090	+0.32%	262,800	-	+8.57%
08/06	3,010	3,090	3,010	3,080	+2.33%	235,100	-	+8.76%
08/05	3,005	3,050	2,997	3,010	+1.07%	177,200	-	+6.85%
08/04	2,925	2,978	2,925	2,978	+2.02%	175,800	-	+6.21%
08/03	2,912	2,932	2,880	2,919	-0.51%	179,500	-	+4.51%
07/31	2,960	3,020	2,934	2,934	+1.38%	382,300	-	+5.46%
07/30	2,841	2,947	2,825	2,894	+1.9%	385,500	-	+4.4%
07/29	2,825	2,840	2,775	2,840	+0.53%	324,100	-	+2.82%
07/28	2,820	2,849	2,810	2,825	-1.19%	249,900	-	+2.5%
07/27	2,825	2,861	2,820	2,859	+1.64%	223,000	-	+3.85%
07/24	16:00 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/24	2,800	2,816	2,775	2,813	-0.18%	201,700	-	+2.4%
07/23	2,810	2,846	2,810	2,818	+0.43%	191,600	-	+2.7%
07/22	2,800	2,820	2,791	2,806	+0.25%	126,500	-	+2.41%
07/21	2,780	2,812	2,763	2,799	+1.23%	146,600	-	+2.27%
07/17	2,773	2,785	2,722	2,765	-1.32%	257,800	-	+1.02%
07/16	2,822	2,822	2,791	2,802	-0.71%	122,400	-	+2.37%
07/15	2,795	2,825	2,791	2,822	+1.4%	120,200	-	+3.14%
07/14	2,761	2,793	2,751	2,783	+0.36%	113,800	-	+1.72%
07/13	2,809	2,849	2,751	2,773	-1.03%	158,300	-	+1.35%
07/10	2,772	2,810	2,762	2,802	+1.89%	184,700	-	+2.41%
07/09	2,740	2,760	2,729	2,750	+0.59%	164,800	-	+0.44%
07/08	2,725	2,760	2,713	2,734	-0.44%	217,900	-	-0.26%
07/07	2,762	2,789	2,735	2,746	-0.47%	178,100	-	0%
07/06	2,765	2,778	2,746	2,759	+0.11%	144,900	-	+0.36%
07/03	2,732	2,757	2,713	2,756	+0.8%	202,500	-	+0.07%
07/02	2,730	2,764	2,725	2,734	+0.85%	197,800	-	-0.91%
07/01	2,705	2,752	2,700	2,711	+1.01%	166,200	-	-1.88%
06/30	2,684	2,712	2,651	2,684	-0.04%	273,200	-	-2.96%
06/29	2,657	2,685	2,627	2,685	+1.05%	448,800	-	-3.03%
06/26	2,652	2,672	2,624	2,657	-0.52%	225,000	-	-4.15%
06/25	16:00 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/25	2,693	2,696	2,638	2,671	+0.98%	180,800	-	-3.71%
06/24	2,673	2,713	2,632	2,645	-1.71%	267,200	-	-4.62%
06/23	2,750	2,759	2,691	2,691	-2.46%	178,800	-	-2.96%
06/22	2,700	2,764	2,692	2,759	+1.73%	176,600	-	-0.47%
06/19	2,727	2,747	2,705	2,712	-0.51%	159,800	-	-2.06%
06/18	2,731	2,762	2,712	2,726	-0.26%	180,200	-	-1.48%
06/17	12:00 リョーサン菱洋、7月1日～3日『第38回ものづくりワールドフィジカルAI展東京』に出展
06/17	2,705	2,768	2,705	2,733	+0.37%	170,700	-	-1.37%
06/16	2,812	2,812	2,721	2,723	-3.17%	188,200	-	-1.77%
06/15	2,806	2,825	2,785	2,812	+2.03%	175,500	-	+1.33%
06/12	2,814	2,818	2,743	2,756	-0.51%	222,500	-	-0.72%
06/11	2,781	2,801	2,740	2,770	-1.7%	134,800	-	-0.22%
06/10	2,775	2,841	2,775	2,818	+0.54%	157,000	-	+1.55%
06/09	2,806	2,815	2,760	2,803	+1.01%	173,800	-	+1.15%
06/08	2,780	2,822	2,748	2,775	-2.49%	193,700	-	+0.29%
06/05	2,824	2,879	2,796	2,846	+0.96%	190,700	-	+2.93%
06/04	2,850	2,852	2,811	2,819	-1.09%	147,100	-	+2.14%
06/03	2,831	2,886	2,813	2,850	+0.67%	174,700	-	+3.37%
06/02	2,850	2,856	2,792	2,831	-1.91%	276,300	-	+2.91%
06/01	2,887	2,892	2,827	2,886	+0.31%	300,700	-	+5.02%
05/29	2,850	2,930	2,810	2,877	+1.27%	414,300	-	+4.92%
05/28	2,786	2,864	2,774	2,841	+2.23%	575,100	-	+3.76%
05/27	2,785	2,797	2,759	2,779	+0.87%	257,900	-	+1.61%
05/26	2,779	2,798	2,746	2,755	-0.04%	190,700	-	+0.77%
05/25	2,747	2,767	2,723	2,756	+1.73%	172,600	-	+0.8%
05/22	16:30 ai&とリョーサン菱洋、日本におけるAI推論ソリューションの普及加速に向けたパートナーシップを締結
05/22	2,679	2,724	2,664	2,709	+2.19%	241,700	-	-0.81%
05/21	2,641	2,670	2,628	2,651	+0.61%	211,700	-	-2.89%
05/20	2,680	2,680	2,606	2,635	-1.94%	354,200	-	-3.52%
05/19	10:00 2025年度決算説明会資料
05/19	2,703	2,710	2,668	2,687	+0.26%	213,200	-	-1.72%
05/18	2,689	2,705	2,668	2,680	+0.6%	273,600	-	-2.08%
05/15	2,792	2,799	2,638	2,664	-5.26%	602,600	-	-2.63%
05/14	16:00 役員人事に関するお知らせ
05/14	16:00 定款の一部変更に関するお知らせ
05/14	16:00 自己株式の消却に関するお知らせ
05/14	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,798	2,836	2,776	2,812	+1.41%	316,100	-	+2.74%
05/13	2,789	2,793	2,755	2,773	-1%	205,100	-	+1.43%
05/12	2,850	2,869	2,781	2,801	-1.09%	257,300	-	+1.97%
05/11	2,760	2,832	2,754	2,832	+3.21%	344,800	-	+2.61%
05/08	2,763	2,770	2,740	2,744	-0.58%	256,200	-	-0.8%
05/07	2,708	2,760	2,701	2,760	+2.07%	379,800	-	-0.65%
05/01	2,701	2,710	2,672	2,704	-0.22%	215,200	-	-3.26%
04/30	2,706	2,720	2,691	2,710	-0.62%	176,400	-	-3.7%
04/28	2,733	2,739	2,713	2,727	+0.18%	160,200	-	-3.74%
04/27	2,727	2,737	2,711	2,722	-0.26%	172,100	-	-4.49%
04/24	2,732	2,740	2,692	2,729	+0.26%	306,900	-	-4.71%
04/23	2,730	2,735	2,689	2,722	-0.58%	266,000	-	-5.52%
04/22	2,744	2,748	2,717	2,738	-0.33%	168,400	-	-5.62%

リョーサン菱洋 HD（167A）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート