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
11/10	1,902	1,939	1,902	1,929	+1.74%	1,000	-	-5.07%
11/09	1,967	1,967	1,896	1,896	-1.91%	2,200	-	-6.88%
11/06	1,957	1,957	1,851	1,933	-3.2%	5,500	-	-5.34%
11/05	（自社株買い）取締役会(2026年8月13日)での決議状況(取得期間2026年8月14日～2026年11月13日)
11/05	1,971	1,997	1,971	1,997	+1.89%	8,300	-	-2.35%
11/04	2,010	2,010	1,960	1,960	-2.49%	2,300	-	-4.25%
11/02	（IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ
11/02	2,025	2,037	2,002	2,010	-0.25%	1,200	-	-1.9%
10/30	2,048	2,048	2,011	2,015	-1.61%	1,900	-	-1.71%
10/29	2,054	2,054	2,048	2,048	-0.29%	1,500	-	-0.19%
10/28	2,071	2,072	2,020	2,054	-0.39%	9,600	-	+0.2%
10/27	2,081	2,081	2,062	2,062	-0.91%	2,000	-	+0.68%
10/26	2,068	2,082	2,065	2,081	-0.86%	2,000	-	+1.66%
10/23	2,082	2,119	2,060	2,099	+0.91%	2,200	-	+2.69%
10/22	2,089	2,147	2,080	2,080	-0.43%	3,600	-	+2.01%
10/21	2,078	2,089	2,078	2,089	+0.53%	2,200	-	+2.7%
10/20	2,082	2,082	2,050	2,078	-0.19%	1,800	-	+2.36%
10/19	2,065	2,084	2,065	2,082	+0.82%	1,400	-	+2.76%
10/16	2,072	2,072	2,065	2,065	-0.34%	2,700	-	+2.08%
10/15	2,055	2,078	2,050	2,072	+0.83%	2,400	-	+2.57%
10/14	2,070	2,085	2,055	2,055	-0.72%	4,500	-	+1.88%
10/13	2,059	2,070	2,055	2,070	+1.12%	5,100	-	+2.78%
10/09	2,030	2,059	2,030	2,047	+0.84%	3,400	-	+1.79%
10/08	2,039	2,050	2,021	2,030	-0.44%	4,600	-	+1%
10/07	2,014	2,039	2,014	2,039	+1.49%	4,000	-	+1.54%
10/06	2,012	2,029	2,009	2,009	-0.15%	3,500	-	+0.1%
10/05	2,028	2,029	2,012	2,012	-0.2%	3,100	-	+0.25%
10/02	2,044	2,049	2,016	2,016	-1.37%	2,300	-	+0.4%
10/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
10/01	（自社株買い）取締役会(2026年8月13日)での決議状況(取得期間2026年8月14日～2026年11月13日)
10/01	2,018	2,045	2,018	2,044	+1.44%	1,300	-	+1.74%
09/30	2,010	2,015	2,005	2,015	-0.84%	500	-	+0.4%
09/29	2,032	2,032	2,032	2,032	0%	100	-	+1.3%
09/28	2,031	2,032	2,030	2,032	0%	6,700	-	+1.35%
09/25	2,021	2,064	2,021	2,032	-0.88%	800	-	+1.5%
09/24	2,020	2,057	2,020	2,050	+1.89%	2,200	-	+2.55%
09/18	2,100	2,100	2,008	2,012	+0.6%	10,700	-	+0.8%
09/17	2,008	2,008	2,000	2,000	-2.06%	2,000	-	+0.15%
09/16	1,997	2,050	1,970	2,042	+2.2%	6,000	-	+2.66%
09/15	1,976	1,998	1,976	1,998	+1.68%	1,000	-	+0.76%
09/14	1,971	1,999	1,962	1,965	-0.3%	1,400	-	-0.51%
09/11	1,970	2,006	1,970	1,971	-0.5%	1,200	-	+0.2%
09/10	1,990	1,990	1,981	1,981	-0.45%	1,600	-	+1.07%
09/09	（自社株買い）取締役会(2026年8月13日)での決議状況(取得期間2026年8月14日～2026年11月13日)
09/09	2,005	2,005	1,990	1,990	-0.8%	1,800	-	+1.95%
09/08	1,995	2,009	1,990	2,006	+0.8%	1,300	-	+3.3%
09/07	1,990	1,990	1,990	1,990	+0.05%	1,000	-	+2.95%
09/04	1,980	1,989	1,980	1,989	+0.2%	2,000	-	+3.38%
09/03	2,014	2,014	1,985	1,985	-0.4%	3,600	-	+3.66%
09/02	2,000	2,010	1,993	1,993	-0.85%	2,100	-	+4.56%
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/01	1,990	2,010	1,990	2,010	+1.01%	5,100	-	+6.01%
08/31	2,000	2,024	1,990	1,990	-0.9%	1,600	-	+5.51%
08/28	2,019	2,040	2,007	2,008	-0.54%	3,900	-	+7.04%
08/27	2,040	2,040	2,016	2,019	-0.05%	1,300	-	+8.2%
08/26	2,044	2,045	2,018	2,020	-1.17%	1,400	-	+8.95%
08/25	2,030	2,060	2,030	2,044	+2.71%	2,900	-	+10.91%
08/24	1,990	2,005	1,990	1,990	0%	1,500	-	+8.68%
08/21	2,006	2,011	1,990	1,990	-0.8%	1,200	-	+9.34%
08/20	1,996	2,030	1,996	2,006	+1.57%	9,100	-	+10.83%
08/19	1,976	2,000	1,972	1,975	+1.02%	4,600	-	+9.78%
08/18	1,971	1,974	1,955	1,955	-0.81%	3,500	-	+9.28%
08/17	2,027	2,028	1,963	1,971	-2.76%	5,400	-	+10.67%
08/14	2,001	2,029	1,931	2,027	+11.68%	24,000	-	+14.39%
08/13	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
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	1,898	1,898	1,815	1,815	-3.87%	2,600	-	+3.01%
08/12	1,800	1,889	1,800	1,888	+5.36%	4,300	-	+7.15%
08/10	1,785	1,803	1,770	1,792	+0.96%	1,000	-	+2.05%
08/07	1,799	1,799	1,773	1,775	-1.33%	800	-	+1.14%
08/06	1,755	1,809	1,755	1,799	+1.81%	2,300	-	+2.57%
08/05	1,757	1,767	1,757	1,767	+0.74%	900	-	+0.86%
08/04	1,765	1,765	1,754	1,754	-0.68%	300	-	+0.17%
08/03	1,797	1,797	1,761	1,766	+0.17%	700	-	+0.86%
07/31	1,770	1,781	1,763	1,763	-0.11%	2,200	-	+0.8%
07/30	1,760	1,775	1,760	1,765	+0.23%	1,100	-	+0.97%
07/29	1,761	1,767	1,761	1,761	+0.06%	10,700	-	+0.69%
07/28	1,741	1,760	1,741	1,760	+1.09%	200	-	+0.57%
07/27	1,733	1,763	1,733	1,741	-0.34%	700	-	-0.57%
07/24	1,741	1,747	1,741	1,747	-0.29%	300	-	-0.4%
07/23	1,740	1,760	1,740	1,752	+0.98%	300	-	-0.23%
07/22	1,724	1,755	1,724	1,735	+0.06%	1,500	-	-1.14%
07/21	1,718	1,753	1,718	1,734	-0.8%	6,500	-	-1.14%
07/17	1,726	1,755	1,725	1,748	+1.33%	1,100	-	-0.17%
07/16	1,728	1,736	1,725	1,725	0%	1,100	-	-1.32%
07/15	1,725	1,725	1,725	1,725	-0.63%	100	-	-1.26%
07/14	1,724	1,743	1,724	1,736	+0.81%	1,000	-	-0.57%
07/13	1,755	1,785	1,720	1,722	-1.88%	3,700	-	-1.37%
07/10	1,750	1,763	1,748	1,755	+0.17%	600	-	+0.57%
07/09	1,751	1,775	1,751	1,752	-1.52%	1,100	-	+0.52%
07/08	1,800	1,800	1,750	1,779	-1.17%	3,000	-	+2.12%
07/07	1,777	1,833	1,777	1,800	+2.62%	3,300	-	+3.45%
07/06	1,760	1,777	1,754	1,754	0%	1,100	-	+0.92%
07/03	1,752	1,789	1,752	1,754	+0.11%	1,200	-	+0.92%
07/02	1,755	1,776	1,752	1,752	-0.51%	3,700	-	+0.81%
07/01	1,743	1,761	1,743	1,761	+0.92%	900	-	+1.32%
06/30	1,755	1,760	1,745	1,745	+0.63%	700	-	+0.4%
06/29	1,732	1,734	1,732	1,734	+0.12%	300	-	-0.34%
06/26	（IR情報）15:30 役員報酬の減額に関するお知らせ
06/26	1,733	1,733	1,732	1,732	-0.52%	700	-	-0.57%
06/25	1,751	1,766	1,741	1,741	-1.53%	5,700	-	+0.06%
06/24	1,799	1,799	1,750	1,768	-1.5%	7,500	-	+1.67%
06/23	（IR情報）15:30 支配株主等に関する事項について
06/23	1,795	1,795	1,795	1,795	-0.28%	300	-	+3.34%
06/22	1,792	1,811	1,790	1,800	-0.06%	3,500	-	+3.63%
06/19	1,790	1,815	1,751	1,801	+0.45%	7,500	-	+3.74%
06/18	1,703	1,803	1,703	1,793	+3.76%	7,700	-	+2.11%
06/17	（IR情報）15:30 上場調達資金使途変更に関するお知らせ
06/17	1,693	1,729	1,693	1,728	+1.23%	2,100	-	-3.79%
06/16	1,655	1,719	1,655	1,707	+2.22%	5,100	-	-7.23%
06/15	1,683	1,683	1,670	1,670	-0.65%	700	-	-11.36%

リスキル（291A）のイベントチャート

2026/06/15～2026/11/10

イベント情報＆株価推移

開示資料

決算

株式

チャート