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
10/02	978	984	952	952	-3.55%	783,900	-	-1.04%
10/01	976	990	976	987	0%	831,800	-	+2.6%
10/01	株式分割 1→4
09/30	986	999	962	987	+4.11%	1,057,400	-	+2.81%
09/29	968	969	948	948	-2.27%	626,600	-	-1.04%
09/28	988	988	969	970	-0.77%	587,200	-	+1.25%
09/25	976	980	973	978	+0.39%	409,600	-	+2.25%
09/24	979	983	974	974	-0.76%	729,200	-	+1.96%
09/18	988	988	978	981	-0.88%	639,600	-	+2.86%
09/17	980	993	975	990	+1.93%	355,200	-	+3.99%
09/16	968	979	966	971	+1.57%	497,600	-	+2.24%
09/15	959	964	953	956	-0.13%	352,800	-	+0.87%
09/14	948	959	944	958	+1.86%	457,200	-	+1%
09/11	938	949	934	940	-1.18%	734,400	-	-0.84%
09/10	964	968	948	951	-1.17%	526,000	-	+0.24%
09/09	965	968	949	963	-0.39%	800,800	-	+1.53%
09/08	954	970	948	966	+1.18%	482,000	-	+2.14%
09/07	954	965	954	955	+0.39%	446,000	-	+1.17%
09/04	948	958	948	951	+0.66%	665,600	-	+0.77%
09/03	953	955	945	945	-0.26%	310,000	-	+0.11%
09/02	963	971	946	948	-2.57%	722,800	-	+0.26%
09/01	959	976	959	973	+1.43%	444,800	-	+2.91%
08/31	951	964	949	959	+0.79%	577,200	-	+1.46%
08/28	954	956	946	951	-0.52%	335,200	-	+0.55%
08/27	946	959	946	956	+1.06%	317,600	-	+1.08%
08/26	943	951	943	946	+0.4%	362,000	-	+0.03%
08/25	944	954	941	943	0%	320,800	-	-0.58%
08/24	933	949	933	943	+1.07%	420,800	-	-0.68%
08/21	935	940	928	933	-0.67%	366,400	-	-1.84%
08/20	938	946	935	939	+0.4%	402,800	-	-1.29%
08/19	941	944	930	935	-0.93%	552,400	-	-1.79%
08/18	945	949	941	944	-0.53%	302,800	-	-1.07%
08/17	941	955	941	949	+1.2%	408,800	-	-0.76%
08/14	938	944	934	938	+0.13%	372,800	-	-2.24%
08/13	935	949	935	936	+0.27%	589,200	-	-2.68%
08/12	946	950	934	934	-1.19%	816,000	-	-3.34%
08/10	951	959	941	945	-1.43%	694,800	-	-2.48%
08/07	959	985	949	959	+0.52%	1,324,800	-	-1.46%
08/06	999	1,009	945	954	+2.69%	2,069,600	-	-2.18%
08/05	16:00 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ
08/05	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	930	930	918	929	+0.68%	553,600	-	-5.04%
08/04	926	930	921	923	-0.54%	494,400	-	-5.96%
08/03	935	938	915	928	-1.72%	580,000	-	-5.84%
07/31	960	961	936	944	-0.92%	643,200	-	-4.48%
07/30	956	963	946	953	-0.39%	565,200	-	-3.88%
07/29	996	996	943	956	-1.03%	1,042,400	-	-3.6%
07/28	973	976	959	966	-0.9%	542,400	-	-2.79%
07/27	968	979	956	975	+1.04%	851,600	-	-2.11%
07/24	959	965	951	965	+0.52%	484,400	-	-3.21%
07/23	969	969	955	960	-0.78%	565,200	-	-3.9%
07/22	971	988	960	968	-0.64%	797,200	-	-3.35%
07/21	973	988	970	974	+0.39%	634,000	-	-2.82%
07/17	974	981	956	970	-0.13%	597,600	-	-3.29%
07/16	18:00 自己株式の取得状況及び取得終了に関するお知らせ
07/16	973	983	971	971	0%	533,200	-	-3.26%
07/15	964	980	963	971	+0.78%	572,800	-	-3.26%
07/14	974	980	959	964	-0.64%	531,600	-	-4.1%
07/13	1,011	1,016	965	970	-4.08%	509,200	-	-3.67%
07/10	1,020	1,020	1,008	1,011	0%	859,200	-	+0.32%
07/09	1,018	1,028	1,004	1,011	-0.61%	663,200	-	+0.32%
07/08	1,015	1,033	1,005	1,018	-0.73%	447,200	-	+0.94%
07/07	1,038	1,043	1,025	1,025	0%	438,800	-	+1.59%
07/06	1,033	1,039	1,023	1,025	0%	436,800	-	+1.69%
07/03	15:00 自己株式の取得状況に関するお知らせ
07/03	1,033	1,034	1,021	1,025	0%	291,600	-	+1.69%
07/02	1,026	1,038	1,024	1,025	+0.74%	597,600	-	+1.79%
07/01	1,018	1,026	1,011	1,018	0%	460,000	-	+1.04%
06/30	1,024	1,024	1,004	1,018	-0.12%	897,600	-	+1.04%
06/29	1,013	1,024	1,005	1,019	+1.62%	708,400	-	+1.17%
06/26	1,006	1,018	1,001	1,003	-0.12%	386,400	-	-0.35%
06/25	1,011	1,015	995	1,004	+1.01%	483,200	-	-0.12%
06/24	15:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/24	1,000	1,008	994	994	-0.38%	284,800	-	-1.12%
06/23	1,019	1,021	998	998	-1.48%	304,000	-	-0.75%
06/22	1,014	1,021	1,006	1,013	-0.25%	349,600	-	+0.65%
06/19	1,009	1,016	1,004	1,015	+1%	563,600	-	+0.79%
06/18	1,001	1,011	996	1,005	+0.25%	595,600	-	-0.2%
06/17	1,003	1,011	1,000	1,003	+0.25%	455,600	-	-0.25%
06/16	1,001	1,001	991	1,000	-0.12%	482,400	-	-0.4%
06/15	1,004	1,013	1,001	1,001	+1.01%	484,400	-	-0.17%
06/12	991	1,003	989	991	+0.51%	618,800	-	-0.97%
06/11	979	991	969	986	-0.75%	599,600	-	-1.38%
06/10	994	1,006	990	994	-0.38%	576,800	-	-0.63%
06/09	999	1,010	990	998	0%	496,800	-	-0.05%
06/08	1,009	1,018	988	998	-2.44%	721,200	-	+0.05%
06/05	1,011	1,033	1,009	1,023	+1.61%	567,200	-	+2.66%
06/04	1,015	1,025	1,001	1,006	-2.54%	637,600	-	+1.33%
06/03	1,009	1,035	1,001	1,033	+2.35%	1,082,000	-	+4.19%
06/02	18:00 自己株式の取得状況に関するお知らせ
06/02	1,001	1,016	990	1,009	-0.49%	710,000	-	+2.1%
06/01	1,011	1,035	1,005	1,014	-0.25%	745,600	-	+2.81%
05/29	1,001	1,023	1,001	1,016	+0.74%	554,800	-	+3.28%
05/28	1,020	1,033	1,001	1,009	-1.34%	490,800	-	+2.62%
05/27	1,023	1,025	1,008	1,023	0%	532,000	-	+4.23%
05/26	995	1,026	994	1,023	+2.51%	396,800	-	+4.34%
05/25	996	1,018	990	998	+1.4%	404,400	-	+1.99%
05/22	993	993	976	984	-1.25%	752,000	-	+0.59%
05/21	1,000	1,011	991	996	-0.38%	500,800	-	+1.87%
05/20	1,016	1,016	988	1,000	-2.68%	534,400	-	+2.35%
05/19	1,023	1,031	1,019	1,028	+1.11%	568,800	-	+5.06%
05/18	1,015	1,026	1,004	1,016	-0.73%	978,000	-	+4.02%
05/15	965	1,035	960	1,024	+8.05%	1,963,200	-	+4.89%
05/14	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	16:00 剰余金の配当(増配)に関するお知らせ
05/14	969	975	945	948	-2.82%	837,200	-	-2.72%
05/13	983	985	971	975	-0.38%	695,200	-	-0.1%
05/12	970	988	970	979	+1.16%	592,400	-	+0.28%
05/11	965	976	965	968	+0.26%	337,600	-	-0.97%
05/07	15:00 自己株式の取得状況に関するお知らせ

ライト工業（1926）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート