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
03/06	1,475	1,477	1,475	1,476	+0.07%	18,600	181億6482万	+16.04%
03/05	1,476	1,477	1,475	1,475	0%	26,600	181億5252万	+18%
03/04	1,475	1,476	1,473	1,475	0%	114,200	181億5252万	+20.11%
03/03	1,477	1,478	1,475	1,475	-0.2%	55,100	181億5252万	+22.2%
03/02	1,477	1,478	1,477	1,478	0%	30,800	181億8944万	+24.62%
02/27	1,477	1,479	1,477	1,478	0%	44,200	181億8944万	+26.98%
02/26	1,477	1,479	1,477	1,478	+0.14%	70,900	181億8944万	+29.42%
02/25	1,476	1,478	1,476	1,476	0%	70,400	181億6482万	+31.79%
02/24	1,477	1,478	1,475	1,476	-0.07%	66,600	181億6482万	+34.3%
02/20	1,478	1,479	1,476	1,477	-0.07%	123,400	181億7713万	+37.01%
02/19	1,478	1,478	1,477	1,478	0%	125,400	181億8944万	+39.83%
02/18	1,478	1,480	1,477	1,478	-0.07%	198,300	181億8944万	+42.66%
02/17	1,477	1,479	1,476	1,479	0%	239,500	182億174万	+45.71%
02/16	1,480	1,487	1,474	1,479	+4.01%	477,400	182億174万	+48.79%
02/13	1,422	1,422	1,422	1,422	+26.74%	13,700	175億26万	+46.15%
02/12	1,122	1,122	1,122	1,122	+15.43%	14,400	138億822万	+17.61%
02/10	16:00 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ
02/10	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	16:00 2026年3月期の期末配当予想の修正(無配)に関するお知らせ
02/10	16:00 自己株式の消却に関するお知らせ
02/10	970	973	956	972	+0.41%	20,600	119億6220万	+2.64%
02/09	970	970	950	968	+0.41%	17,700	119億1297万	+2.33%
02/06	951	980	944	964	+0.73%	48,700	118億6375万	+2.12%
02/05	951	957	942	957	+0.74%	7,600	117億7760万	+1.48%
02/04	945	950	937	950	+0.53%	9,400	116億9145万	+0.74%
02/03	944	952	943	945	+0.43%	7,800	116億2992万	+0.32%
02/02	949	951	941	941	-0.32%	11,700	115億8069万	0%
01/30	935	945	930	944	+0.96%	9,800	116億1761万	+0.43%
01/29	933	938	927	935	+0.65%	13,500	115億685万	-0.43%
01/28	936	937	928	929	-0.75%	16,700	114億3301万	-0.96%
01/27	944	946	936	936	-0.43%	7,600	115億1916万	-0.11%
01/26	941	944	935	940	-0.11%	10,800	115億6838万	+0.43%
01/23	931	945	931	941	+0.53%	9,500	115億8069万	+0.64%
01/22	928	940	928	936	+1.08%	6,700	115億1916万	+0.21%
01/21	922	937	922	926	-0.75%	19,300	113億9609万	-0.75%
01/20	951	951	925	933	-2.41%	31,500	114億8223万	+0.11%
01/19	958	958	947	956	+0.74%	11,300	117億6529万	+2.69%
01/16	949	951	943	949	-0.32%	8,800	116億7914万	+2.15%
01/15	946	952	944	952	+0.53%	14,100	117億1606万	+2.7%
01/14	957	958	946	947	-0.32%	11,000	116億5453万	+2.27%
01/13	961	961	943	950	-0.63%	33,900	116億9145万	+2.7%
01/09	954	956	950	956	+0.53%	8,400	117億6529万	+3.58%
01/08	950	954	947	951	+0.11%	11,000	117億376万	+3.15%
01/07	947	950	945	950	+0.32%	8,100	116億9145万	+3.26%
01/06	945	949	940	947	+0.42%	14,800	116億5453万	+3.05%
01/05	938	945	932	943	+1.18%	19,500	116億530万	+2.72%
2025
12/30	938	942	931	932	-0.64%	19,400	114億6993万	+1.64%
12/29	945	945	936	938	+0.11%	15,500	115億4377万	+2.51%
12/26	934	940	928	937	+0.97%	18,900	115億3146万	+2.52%
12/25	925	931	925	928	+0.54%	11,600	114億2070万	+1.75%
12/24	920	927	916	923	+0.65%	7,600	113億5917万	+1.32%
12/23	918	920	916	917	+0.11%	5,300	112億8533万	+0.77%
12/22	920	920	915	916	-0.11%	7,700	112億7302万	+0.66%
12/19	918	918	914	917	+0.11%	6,000	112億8533万	+0.77%
12/18	913	916	910	916	+0.88%	3,600	112億7302万	+0.66%
12/17	911	920	908	908	-0.11%	10,500	111億7456万	-0.22%
12/16	917	917	908	909	-0.66%	5,900	111億8687万	-0.11%
12/15	906	923	901	915	+1.1%	17,400	112億6071万	+0.55%
12/12	907	910	903	905	+0.22%	7,400	111億3764万	-0.44%
12/11	905	909	902	903	-0.44%	10,700	111億1303万	-0.88%
12/10	908	909	903	907	-0.11%	8,300	111億6226万	-0.55%
12/09	909	909	906	908	-0.11%	4,200	111億7456万	-0.55%
12/08	913	916	907	909	-0.33%	13,500	111億8687万	-0.66%
12/05	918	918	911	912	-0.65%	5,500	112億2379万	-0.65%
12/04	914	918	914	918	0%	2,000	112億9763万	-0.22%
12/03	912	919	911	918	+0.55%	3,600	112億9763万	-0.43%
12/02	917	920	911	913	-0.33%	10,200	112億3610万	-1.3%
12/01	929	929	916	916	-0.97%	12,200	112億7302万	-1.29%
11/28	919	925	918	925	+0.65%	3,200	113億8378万	-0.64%
11/27	909	941	909	919	+1.43%	25,200	113億994万	-1.5%
11/26	903	908	903	906	+0.33%	5,800	111億4995万	-3.1%
11/25	905	910	903	903	+0.22%	7,700	111億1303万	-3.63%
11/21	898	904	894	901	+0.45%	9,100	110億8842万	-4.05%
11/20	896	898	892	897	+0.45%	10,900	110億3919万	-4.68%
11/19	898	905	890	893	-0.56%	28,300	109億8996万	-5.3%
11/18	906	910	898	898	-1.54%	26,500	110億5150万	-4.97%
11/17	919	919	902	912	-0.76%	12,400	112億2379万	-3.8%
11/14	918	923	911	919	-0.43%	7,000	113億994万	-3.26%
11/13	915	923	909	923	+1.1%	5,900	113億5917万	-3.05%
11/12	907	917	902	913	+1.22%	10,500	112億3610万	-4.4%
11/11	910	910	897	902	-0.88%	20,500	111億72万	-5.75%
11/10	904	911	901	910	+0.44%	18,400	111億9918万	-5.11%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	912	925	903	906	-3.62%	64,700	111億4995万	-5.72%
11/06	15:30 2026年3月期第2四半期(累計)業績予想の修正に関するお知らせ
11/06	930	948	924	940	+1.08%	14,400	115億6838万	-2.49%
11/05	941	941	911	930	-1.17%	50,700	114億4531万	-3.63%
11/04	962	962	938	941	-2.28%	43,200	115億8069万	-2.79%
10/31	965	968	960	963	+0.1%	4,000	118億5144万	-0.72%
10/30	964	966	959	962	-0.21%	7,100	118億3913万	-1.03%
10/29	980	980	964	964	-1.63%	12,800	118億6375万	-1.03%
10/28	992	993	976	980	-0.81%	16,600	120億6065万	+0.51%
10/27	999	999	982	988	-0.2%	11,700	121億5911万	+1.13%
10/24	986	997	986	990	+1.02%	13,900	121億8372万	+1.23%
10/23	983	983	977	980	+0.41%	10,500	120億6065万	+0.2%
10/22	971	979	969	976	+0.51%	4,700	120億1143万	-0.41%
10/21	966	972	963	971	+0.62%	9,700	119億4989万	-1.22%
10/20	965	969	956	965	+1.47%	6,700	118億7605万	-2.13%
10/17	953	984	948	951	+0.21%	17,100	117億376万	-3.84%
10/16	961	961	949	949	-1.25%	6,900	116億7914万	-4.43%
10/15	943	961	943	961	+2.23%	6,600	118億2682万	-3.51%
10/14	950	952	930	940	-2.79%	32,600	115億6838万	-5.81%
10/10	963	970	957	967	-0.31%	19,500	119億67万	-3.4%
10/09	970	977	969	970	0%	5,100	119億3759万	-3.29%
10/08	976	982	970	970	-0.51%	4,600	119億3759万	-3.39%
10/07	989	989	965	975	-0.1%	24,300	119億9912万	-2.99%

2344 平安レイサービス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート