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
10/23	86	88	86	86	-1.15%	45,800	-	-6.52%
10/22	88	91	86	87	-3.33%	151,600	-	-5.43%
10/21	86	90	86	90	+4.65%	16,900	-	-2.17%
10/20	91	92	85	86	-4.44%	401,200	-	-7.53%
10/19	91	92	90	90	-1.1%	15,100	-	-3.23%
10/16	91	92	90	91	-1.09%	34,500	-	-2.15%
10/15	91	92	90	92	+1.1%	44,500	-	-1.08%
10/14	92	92	91	91	-1.09%	10,100	-	-2.15%
10/13	92	92	92	92	0%	22,700	-	-1.08%
10/09	92	93	91	92	-1.08%	53,100	-	-2.13%
10/08	95	95	93	93	-2.11%	57,900	-	-1.06%
10/07	93	95	92	95	+2.15%	33,500	-	+1.06%
10/06	93	94	93	93	0%	35,500	-	-1.06%
10/05	94	94	93	93	-2.11%	15,300	-	-1.06%
10/02	95	95	93	95	+1.06%	137,600	-	+1.06%
10/01	96	96	93	94	-2.08%	144,400	-	-1.05%
09/30	93	97	93	96	+3.23%	151,200	-	+1.05%
09/29	94	95	93	93	-1.06%	38,100	-	-2.11%
09/28	94	97	93	94	+1.08%	137,500	-	-1.05%
09/25	93	94	93	93	0%	34,300	-	-2.11%
09/24	93	94	93	93	+1.09%	44,000	-	-2.11%
09/18	92	94	92	92	0%	31,800	-	-3.16%
09/17	93	93	92	92	0%	21,300	-	-3.16%
09/16	93	93	92	92	-1.08%	33,700	-	-3.16%
09/15	92	94	92	93	0%	26,400	-	-2.11%
09/14	92	94	92	93	-1.06%	32,100	-	-3.13%
09/11	93	95	93	94	+1.08%	43,600	-	-2.08%
09/10	95	95	93	93	-1.06%	20,500	-	-3.13%
09/09	95	95	93	94	0%	91,200	-	-2.08%
09/08	95	96	94	94	-1.05%	41,400	-	-2.08%
09/07	94	97	94	95	+1.06%	45,500	-	-1.04%
09/04	94	95	93	94	0%	44,600	-	-2.08%
09/03	95	95	94	94	-1.05%	29,200	-	-2.08%
09/02	96	96	95	95	-1.04%	24,500	-	-1.04%
09/01	97	98	95	96	-2.04%	87,100	-	0%
08/31	99	99	87	98	0%	397,200	-	+2.08%
08/28	99	100	98	98	+1.03%	69,200	-	+2.08%
08/27	98	101	97	97	-1.02%	239,300	-	+1.04%
08/26	99	100	96	98	-2%	201,400	-	+2.08%
08/25	96	108	96	100	+5.26%	735,700	-	+5.26%
08/24	96	97	94	95	-1.04%	27,500	-	0%
08/21	94	96	94	96	+2.13%	14,300	-	+1.05%
08/20	94	97	94	94	-1.05%	25,600	-	-1.05%
08/19	（IR情報）15:30 当社「2027年３月期第１四半期」調査レポート発行に関するおしらせ
08/19	95	96	94	95	0%	14,200	-	0%
08/18	97	97	95	95	-2.06%	9,700	-	0%
08/17	95	97	94	97	+2.11%	40,100	-	+2.11%
08/14	96	96	93	95	-3.06%	173,000	-	0%
08/13	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/13	（IR情報）15:30 バッグサブスクの「ラクサス」が一流ブランドのサングラスが使えるオプションサービス（β版）を開始！
08/13	96	98	95	98	+2.08%	80,100	-	+3.16%
08/12	95	97	93	96	+1.05%	32,100	-	+1.05%
08/10	95	96	93	95	0%	98,400	-	0%
08/07	96	97	94	95	-1.04%	28,000	-	0%
08/06	96	97	96	96	-1.03%	8,100	-	+1.05%
08/05	97	98	95	97	-1.02%	31,600	-	+2.11%
08/04	97	98	94	98	+1.03%	28,400	-	+3.16%
08/03	96	97	94	97	0%	16,700	-	+3.19%
07/31	96	98	96	97	+2.11%	48,600	-	+3.19%
07/30	96	96	94	95	-1.04%	15,700	-	+1.06%
07/29	93	96	92	96	+3.23%	92,100	-	+3.23%
07/28	（IR情報）15:00 旅や特別な日を彩るブランドバッグシェアリングサービス「ANAラグジュアリーバッグ」開始！
07/28	94	94	93	93	-2.11%	19,500	-	0%
07/27	92	95	91	95	+2.15%	34,600	-	+2.15%
07/24	91	93	90	93	+1.09%	33,800	-	0%
07/23	92	92	91	92	0%	8,000	-	-1.08%
07/22	92	92	91	92	0%	8,700	-	-2.13%
07/21	91	92	89	92	+2.22%	31,900	-	-2.13%
07/17	94	94	90	90	-4.26%	99,500	-	-4.26%
07/16	97	97	94	94	-2.08%	29,700	-	0%
07/15	95	96	94	96	0%	21,800	-	+2.13%
07/14	95	96	94	96	+2.13%	10,100	-	+2.13%
07/13	96	96	94	94	-1.05%	6,400	-	0%
07/10	93	96	92	95	+2.15%	31,500	-	0%
07/09	94	95	93	93	-2.11%	9,100	-	-2.11%
07/08	93	95	93	95	0%	2,900	-	0%
07/07	96	96	93	95	-1.04%	28,700	-	0%
07/06	95	96	94	96	+2.13%	21,500	-	+1.05%
07/03	97	97	93	94	-3.09%	69,600	-	-1.05%
07/02	94	97	93	97	+3.19%	14,800	-	+1.04%
07/01	94	95	92	94	0%	20,500	-	-2.08%
06/30	90	95	89	94	+4.44%	70,000	-	-2.08%
06/29	90	90	89	90	+2.27%	82,200	-	-6.25%
06/26	88	90	87	88	-2.22%	23,700	-	-9.28%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	89	90	88	90	+2.27%	37,900	-	-7.22%
06/24	91	92	88	88	-3.3%	65,500	-	-10.2%
06/23	95	95	89	91	-4.21%	136,900	-	-7.14%
06/22	96	97	95	95	-1.04%	7,000	-	-4.04%
06/19	98	98	96	96	-2.04%	27,900	-	-3.03%
06/18	100	100	96	98	-2%	86,600	-	-2%
06/17	93	100	92	100	+7.53%	131,700	-	0%
06/16	94	95	92	93	-1.06%	111,700	-	-7.92%
06/15	96	96	94	94	-2.08%	42,400	-	-6.93%
06/12	101	110	94	96	0%	729,300	-	-5.88%
06/11	（IR情報）15:30 事業計画及び成長可能性に関する事項
06/11	97	99	95	96	-2.04%	94,300	-	-6.8%
06/10	98	100	97	98	0%	67,000	-	-5.77%
06/09	99	100	98	98	-2%	44,900	-	-5.77%
06/08	98	100	98	100	0%	82,500	-	-4.76%
06/05	98	101	98	100	+2.04%	53,000	-	-4.76%
06/04	97	101	96	98	0%	158,400	-	-6.67%
06/03	97	100	97	98	0%	70,300	-	-7.55%
06/02	98	99	97	98	-1.01%	40,500	-	-8.41%
06/01	99	100	98	99	0%	34,100	-	-7.48%
05/29	98	101	98	99	+1.02%	68,500	-	-8.33%

ラクサス・テクノロジーズ（288A）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート