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
03/09	2,663	2,733	2,615	2,722	-4.73%	206,100	697億3142万	-2.51%
03/06	2,944	2,949	2,828	2,857	-4.58%	150,200	731億8981万	+3.07%
03/05	2,960	3,045	2,947	2,994	+2.01%	289,800	766億9944万	+8.99%
03/04	2,992	3,000	2,934	2,935	-2.98%	1,048,900	751億8799万	+8.06%
03/03	17:15 売出価格等の決定に関するお知らせ
03/03	3,090	3,120	3,005	3,025	-3.97%	163,800	774億9359万	+12.54%
03/02	3,145	3,220	3,140	3,150	-2.02%	93,900	806億9580万	+18.42%
02/27	3,155	3,235	3,115	3,215	+0.94%	89,800	823億6096万	+22.38%
02/26	3,110	3,245	3,095	3,185	+3.41%	209,900	815億9242万	+22.97%
02/25	3,100	3,145	3,070	3,080	+0.98%	182,500	789億256万	+20.5%
02/24	3,135	3,225	2,990	3,050	-1.45%	323,200	781億3403万	+20.65%
02/20	15:30 自己株式の消却に関するお知らせ
02/20	15:30 株式の売出しに関するお知らせ
02/20	3,035	3,165	3,020	3,095	+1.98%	111,100	792億8683万	+23.65%
02/19	2,990	3,070	2,903	3,035	+1.74%	81,300	777億4977万	+22.63%
02/18	2,978	3,020	2,929	2,983	+3.65%	107,000	764億1764万	+21.85%
02/17	2,791	2,901	2,761	2,878	+3.12%	108,900	737億2778万	+18.73%
02/16	2,786	2,812	2,706	2,791	+2.01%	82,300	714億9904万	+16.1%
02/13	2,862	2,873	2,645	2,736	+4.75%	245,900	700億9007万	+14.72%
02/12	16:00 業績予想の修正に関するお知らせ
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,600	2,640	2,556	2,612	+1.44%	137,700	669億1347万	+10.3%
02/10	2,565	2,593	2,563	2,575	+0.43%	51,600	659億6562万	+9.25%
02/09	2,589	2,595	2,544	2,564	+1.5%	60,300	656億8382万	+9.34%
02/06	2,418	2,526	2,418	2,526	+3.1%	86,500	647億1035万	+8.23%
02/05	2,431	2,490	2,425	2,450	-0.04%	79,200	627億6340万	+5.38%
02/04	2,365	2,460	2,334	2,451	+4.52%	96,000	627億8902万	+5.78%
02/03	2,331	2,358	2,279	2,345	+1.6%	60,200	600億7354万	+1.52%
02/02	2,328	2,377	2,293	2,308	+3.59%	117,000	591億2569万	+0.09%
01/30	2,230	2,230	2,185	2,228	-0.09%	56,100	570億7627万	-3.38%
01/29	2,216	2,236	2,182	2,230	0%	47,300	571億2750万	-3.42%
01/28	2,230	2,231	2,190	2,230	+0.18%	31,600	571億2750万	-3.42%
01/27	2,231	2,240	2,211	2,226	-0.54%	44,200	570億2503万	-3.55%
01/26	2,279	2,289	2,232	2,238	-3.16%	74,200	573億3245万	-2.91%
01/23	2,338	2,338	2,302	2,311	-0.77%	30,800	592億254万	+0.48%
01/22	2,300	2,338	2,298	2,329	+1%	43,500	596億6366万	+1.48%
01/21	2,271	2,314	2,269	2,306	-0.65%	40,900	590億7445万	+0.83%
01/20	2,355	2,361	2,312	2,321	-2.89%	60,800	594億5872万	+1.8%
01/19	2,388	2,402	2,362	2,390	-0.79%	31,400	612億2634万	+5.15%
01/16	2,400	2,409	2,381	2,409	+0.71%	24,200	617億1308万	+6.45%
01/15	2,366	2,402	2,362	2,392	+0.93%	41,100	612億7757万	+6.22%
01/14	2,375	2,402	2,362	2,370	-0.34%	38,600	607億1398万	+5.8%
01/13	2,414	2,418	2,377	2,378	+0.13%	49,600	609億1893万	+6.59%
01/09	2,340	2,375	2,340	2,375	+1.76%	24,700	608億4207万	+7.03%
01/08	2,302	2,361	2,302	2,334	+1.08%	20,700	597億9175万	+5.66%
01/07	2,306	2,356	2,300	2,309	-0.65%	30,600	591億5130万	+4.91%
01/06	2,286	2,335	2,281	2,324	+1.48%	26,700	595億3557万	+5.93%
01/05	2,294	2,318	2,271	2,290	+0.66%	24,700	586億6457万	+4.76%
2025
12/30	2,289	2,333	2,275	2,275	-1.47%	34,300	582億8030万	+4.36%
12/29	2,245	2,318	2,245	2,309	+2.3%	50,100	591億5130万	+6.21%
12/26	2,277	2,282	2,244	2,257	-0.88%	36,600	578億1918万	+4.25%
12/25	2,241	2,277	2,237	2,277	+1.47%	22,800	583億3154万	+5.51%
12/24	2,300	2,315	2,244	2,244	-2.43%	34,600	574億8615万	+4.52%
12/23	2,298	2,321	2,274	2,300	0%	53,100	589億2074万	+7.58%
12/22	2,234	2,321	2,221	2,300	+3.09%	40,600	589億2074万	+8.13%
12/19	2,209	2,252	2,201	2,231	+0.95%	39,500	571億5312万	+5.38%
12/18	2,129	2,225	2,127	2,210	+2.93%	53,000	566億1515万	+4.69%
12/17	2,153	2,159	2,126	2,147	+1.61%	25,500	550億123万	+2%
12/16	2,174	2,174	2,109	2,113	-2.81%	60,400	541億3023万	+0.52%
12/15	2,128	2,174	2,125	2,174	+1.21%	21,400	556億9291万	+3.38%
12/12	2,138	2,156	2,138	2,148	+1.75%	24,800	550億2685万	+2.19%
12/11	2,160	2,163	2,111	2,111	-2.4%	25,800	540億7900万	+0.48%
12/10	2,154	2,182	2,154	2,163	+1.07%	41,600	554億1112万	+3%
12/09	2,142	2,156	2,117	2,140	+0.66%	28,300	548億2191万	+1.95%
12/08	2,118	2,139	2,110	2,126	+1.19%	33,200	544億6326万	+1.43%
12/05	2,124	2,143	2,101	2,101	-1.64%	21,700	538億2282万	+0.33%
12/04	2,090	2,136	2,090	2,136	+2.2%	23,100	547億1944万	+2.1%
12/03	2,092	2,111	2,079	2,090	-0.85%	30,800	535億4102万	+0.14%
12/02	2,145	2,154	2,102	2,108	-1.72%	26,200	540億214万	+1.01%
12/01	2,184	2,188	2,127	2,145	+0.52%	53,500	549億5000万	+2.93%
11/28	2,120	2,142	2,120	2,134	+0.19%	16,300	546億6820万	+2.6%
11/27	2,148	2,148	2,123	2,130	-0.37%	24,200	545億6573万	+2.65%
11/26	2,142	2,151	2,115	2,138	+1.33%	21,100	547億7067万	+3.33%
11/25	2,116	2,145	2,097	2,110	+0.38%	22,300	540億5338万	+2.23%
11/21	2,042	2,103	2,042	2,102	+1.79%	34,800	538億4844万	+2.09%
11/20	2,033	2,074	2,033	2,065	+2.43%	22,300	529億58万	+0.54%
11/19	2,009	2,035	2,005	2,016	+0.7%	25,500	516億4531万	-1.71%
11/18	2,029	2,035	1,997	2,002	-2.05%	32,200	512億8666万	-2.2%
11/17	2,041	2,054	2,022	2,044	+0.69%	22,700	523億6261万	0%
11/14	2,069	2,099	2,030	2,030	-2.96%	28,000	520億396万	-0.54%
11/13	2,093	2,111	2,084	2,092	+1.06%	24,600	535億9226万	+2.6%
11/12	2,044	2,095	2,043	2,070	+0.63%	37,500	530億2867万	+1.72%
11/11	2,102	2,134	2,036	2,057	-4.41%	124,500	526億9564万	+1.18%
11/10	16:00 2026年3月期第2四半期(中間期)決算補足説明資料
11/10	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	2,165	2,171	2,142	2,152	+0.28%	67,700	551億2932万	+6.11%
11/07	2,120	2,154	2,099	2,146	+1.8%	54,300	549億7562万	+6.24%
11/06	2,127	2,134	2,100	2,108	+0.33%	26,500	540億214万	+4.72%
11/05	2,091	2,151	2,037	2,101	-1.68%	75,400	538億2282万	+4.58%
11/04	2,099	2,164	2,095	2,137	+3.74%	62,500	547億4506万	+6.53%
10/31	2,086	2,094	2,036	2,060	-1.06%	29,700	527億7249万	+2.95%
10/30	2,054	2,106	2,053	2,082	+1.66%	49,800	533億3608万	+4.2%
10/29	2,065	2,106	2,030	2,048	+1.64%	66,100	524億6508万	+2.71%
10/28	2,086	2,086	2,015	2,015	-3.4%	27,600	516億1969万	+1.21%
10/27	2,050	2,094	2,018	2,086	+2.51%	52,300	534億3855万	+4.88%
10/24	2,030	2,046	2,014	2,035	-0.25%	25,900	521億3205万	+2.52%
10/23	2,004	2,040	2,002	2,040	+0.94%	31,000	522億6014万	+2.87%
10/22	1,980	2,021	1,980	2,021	+2.23%	42,200	517億7340万	+1.97%
10/21	1,991	2,003	1,966	1,977	-1.54%	37,900	506億4622万	-0.3%
10/20	1,992	2,016	1,992	2,008	+1.88%	26,700	514億4037万	+1.06%
10/17	1,959	1,982	1,951	1,971	-0.66%	33,900	504億9252万	-0.86%
10/16	1,980	2,008	1,979	1,984	+0.05%	22,000	508億2555万	-0.3%
10/15	1,938	1,991	1,932	1,983	+2.64%	38,000	507億9993万	-0.45%
10/14	1,914	1,943	1,901	1,932	+0.73%	44,000	494億9342万	-3.06%
10/10	1,954	1,955	1,917	1,918	-2.94%	43,000	491億3478万	-3.96%
10/09	1,971	1,985	1,964	1,976	+0.25%	25,400	506億2060万	-1.15%
10/08	2,001	2,025	1,971	1,971	-1.45%	20,500	504億9252万	-1.45%

日本リーテック（1938）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート