日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	2,236	2,247	2,211	2,223	-0.58%	2,800	62億9729万	-0.58%
11/07	2,195	2,236	2,181	2,236	+0.31%	2,600	63億3412万	+0.09%
11/06	2,212	2,229	2,200	2,229	+0.68%	2,700	63億1429万	-0.18%
11/05	2,222	2,222	2,175	2,214	+0.64%	1,400	62億7180万	-0.72%
11/01	2,218	2,218	2,200	2,200	0%	1,000	62億3214万	-1.35%
10/31	2,243	2,243	2,193	2,200	-1.65%	1,800	62億3214万	-1.39%
10/30	2,230	2,250	2,176	2,237	+1.68%	3,300	63億3695万	+0.27%
10/29	2,236	2,236	2,200	2,200	+1.62%	3,400	62億3214万	-1.35%
10/28	2,143	2,177	2,143	2,165	+1.17%	2,600	61億3299万	-2.83%
10/25	2,180	2,180	2,101	2,140	-2.15%	7,300	60億6217万	-3.91%
10/24	2,225	2,225	2,187	2,187	-2.37%	3,100	61億9531万	-1.75%
10/23	2,263	2,270	2,230	2,240	-1.54%	3,000	63億4545万	+0.81%
10/22	2,289	2,289	2,257	2,275	-1.52%	3,800	64億4460万	+2.66%
10/21	2,326	2,326	2,286	2,310	-0.73%	3,400	65億4375万	+4.52%
10/18	2,280	2,327	2,280	2,327	+2.33%	1,900	65億9190万	+5.72%
10/17	2,314	2,333	2,274	2,274	-1.69%	6,500	64億4177万	+3.69%
10/16	2,309	2,314	2,286	2,313	+0.17%	2,200	65億5225万	+5.86%
10/15	2,290	2,320	2,259	2,309	+1.72%	7,900	65億4091万	+6.06%
10/11	15:00 子会社設立及び新たな事業の開始に関するお知らせ
10/11	2,224	2,285	2,224	2,270	+2.67%	6,900	64億3044万	+4.66%
10/10	2,266	2,266	2,196	2,211	-1.91%	13,000	62億6330万	+2.22%
10/09	2,208	2,288	2,191	2,254	+2.08%	3,100	63億8511万	+4.26%
10/08	2,245	2,245	2,196	2,208	-2.04%	3,900	62億5480万	+2.36%
10/07	2,255	2,255	2,242	2,254	+0.81%	3,100	63億8511万	+4.59%
10/04	2,199	2,238	2,198	2,236	+1.64%	1,900	63億3412万	+3.95%
10/03	2,185	2,210	2,175	2,200	+1.8%	4,900	62億3214万	+2.42%
10/02	2,182	2,198	2,161	2,161	-1.73%	5,800	61億2166万	+0.61%
10/01	2,176	2,199	2,176	2,199	+1.81%	7,300	62億2931万	+2.33%
09/30	2,210	2,230	2,142	2,160	-3.18%	18,200	61億1883万	+0.65%
09/27	14:00 子会社による販売用不動産の売却に関するお知らせ
09/27	2,210	2,251	2,210	2,231	+0.95%	5,000	63億1996万	+4.01%
09/26	2,200	2,210	2,198	2,210	+0.45%	3,500	62億6047万	+3.27%
09/25	2,239	2,239	2,190	2,200	-0.77%	5,500	62億3214万	+3%
09/24	14:00 (開示事項の経過)子会社による販売用不動産の売却決済に関するお知らせ
09/24	2,196	2,229	2,181	2,217	+2.78%	10,100	62億8030万	+3.94%
09/20	2,144	2,164	2,138	2,157	+0.79%	4,800	61億1033万	+1.46%
09/19	2,131	2,142	2,111	2,140	+1.52%	2,300	60億6217万	+0.9%
09/18	2,100	2,132	2,100	2,108	+0.91%	500	59億7152万	-0.38%
09/17	2,140	2,145	2,089	2,089	-0.33%	5,200	59億1770万	-1.18%
09/13	2,094	2,125	2,094	2,096	-1.04%	1,300	59億3753万	-0.71%
09/12	2,145	2,145	2,092	2,118	+1.1%	1,700	59億9985万	+0.52%
09/11	2,148	2,148	2,071	2,095	-0.95%	2,100	59億3470万	-0.38%
09/10	2,115	2,115	2,115	2,115	+1.44%	100	59億9135万	+0.95%
09/09	2,101	2,101	2,060	2,085	-0.76%	4,700	59億637万	+0.1%
09/06	2,151	2,151	2,101	2,101	0%	800	59億5169万	+0.91%
09/05	2,122	2,123	2,101	2,101	-1.04%	2,300	59億5169万	+0.53%
09/04	2,147	2,147	2,123	2,123	-2.75%	1,200	60億1401万	+1%
09/03	2,120	2,188	2,120	2,183	+2.44%	2,200	61億8398万	+3.31%
09/02	2,148	2,148	2,125	2,131	-1.16%	1,100	60億3668万	+0.38%
08/30	2,166	2,166	2,085	2,156	-0.46%	6,500	61億750万	+1.03%
08/29	2,165	2,166	2,164	2,166	+0.05%	1,400	61億3582万	+0.98%
08/28	2,188	2,190	2,157	2,165	-1.05%	2,900	61億3299万	+0.37%
08/27	2,194	2,194	2,151	2,188	-0.18%	3,200	61億9815万	+0.97%
08/26	2,120	2,193	2,120	2,192	+3.4%	6,400	62億948万	+0.78%
08/23	2,120	2,133	2,079	2,120	-0.61%	2,300	60億552万	-2.97%
08/22	2,120	2,133	2,082	2,133	+0.76%	2,600	60億4234万	-2.96%
08/21	2,085	2,117	2,085	2,117	+0.24%	1,400	59億9702万	-4.25%
08/20	2,111	2,133	2,111	2,112	+0.09%	4,100	59億8285万	-5.08%
08/19	2,077	2,111	2,077	2,110	+2.78%	3,200	59億7719万	-5.76%
08/16	2,052	2,080	2,041	2,053	+1.13%	4,100	58億1572万	-8.84%
08/15	2,023	2,032	2,023	2,030	+0.5%	3,000	57億5056万	-10.41%
08/14	2,022	2,022	2,020	2,020	-1.8%	2,300	57億2224万	-11.52%
08/13	2,022	2,085	2,022	2,057	+2.03%	12,200	58億2705万	-10.57%
08/09	15:30 2025年3月期第1四半期決算説明資料
08/09	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,053	2,053	2,000	2,016	+0.8%	7,100	57億1091万	-12.92%
08/08	2,000	2,050	1,951	2,000	0%	2,100	56億6558万	-14.24%
08/07	1,859	2,000	1,788	2,000	+5.32%	5,400	56億6558万	-14.82%
08/06	1,815	1,941	1,781	1,899	+4.63%	32,800	53億7947万	-19.57%
08/05	2,015	2,040	1,815	1,815	-11.89%	18,700	51億4151万	-23.71%
08/02	2,280	2,280	2,000	2,060	-10.08%	26,100	58億3555万	-14.2%
08/01	2,400	2,400	2,255	2,291	-4.62%	12,200	64億8992万	-5.06%
07/31	2,407	2,449	2,398	2,402	-0.21%	4,100	68億436万	-0.58%
07/30	2,436	2,436	2,407	2,407	-0.7%	600	68億1853万	-0.37%
07/29	12:30 子会社による販売用不動産の売却に関するお知らせ
07/29	2,426	2,426	2,400	2,424	-0.12%	2,000	68億6669万	+0.41%
07/26	2,406	2,427	2,406	2,427	-0.04%	300	68億7518万	+0.62%
07/25	2,407	2,433	2,381	2,428	-1.18%	6,000	68億7802万	+0.79%
07/24	2,457	2,457	2,457	2,457	+1.95%	200	69億6017万	+2.2%
07/23	2,446	2,448	2,410	2,410	+0.58%	700	68億2703万	+0.46%
07/22	2,433	2,464	2,396	2,396	-1.56%	2,200	67億8737万	0%
07/19	2,455	2,455	2,434	2,434	-0.86%	1,400	68億9501万	+1.67%
07/18	2,459	2,493	2,431	2,455	-0.12%	4,000	69億5450万	+2.76%
07/17	2,459	2,459	2,432	2,458	+0.04%	800	69億6300万	+3.06%
07/16	2,497	2,497	2,454	2,457	-0.2%	5,900	69億6017万	+3.15%
07/12	2,447	2,469	2,404	2,462	+1.32%	2,800	69億7433万	+3.53%
07/11	2,443	2,443	2,428	2,430	+0.21%	400	68億8368万	+2.4%
07/10	2,428	2,430	2,404	2,425	-0.61%	900	68億6952万	+2.41%
07/09	2,422	2,440	2,422	2,440	-0.2%	900	69億1201万	+3.17%
07/08	2,440	2,446	2,430	2,445	+0.2%	1,300	69億2617万	+3.51%
07/05	2,436	2,440	2,425	2,440	+0.41%	1,400	69億1201万	+3.57%
07/04	2,404	2,435	2,396	2,430	+1.21%	2,900	68億8368万	+3.32%
07/03	11:10 渋谷区の一等地「神山町」における大型の土地取得のお知らせ
07/03	2,376	2,402	2,361	2,401	+2.61%	4,900	68億153万	+2.34%
07/02	2,339	2,342	2,339	2,340	-0.04%	2,500	66億2873万	-0.09%
07/01	2,388	2,390	2,341	2,341	-1.01%	2,500	66億3156万	-0.09%
06/28	11:00 支配株主等に関する事項について
06/28	11:00 事業計画及び成長可能性に関する事項
06/28	2,373	2,375	2,365	2,365	-0.08%	800	66億9955万	+0.81%
06/27	2,366	2,393	2,366	2,367	0%	1,500	67億522万	+0.85%
06/26	2,387	2,401	2,364	2,367	-1.05%	4,100	67億522万	+0.81%
06/25	2,375	2,399	2,375	2,392	+0.97%	5,300	67億7604万	+1.83%
06/24	2,360	2,375	2,351	2,369	+0.17%	3,800	67億1088万	+0.81%
06/21	2,325	2,365	2,322	2,365	+0.81%	1,200	66億9955万	+0.51%
06/20	2,317	2,346	2,317	2,346	+1.38%	500	66億4573万	-0.34%
06/19	2,314	2,314	2,314	2,314	-0.17%	100	65億5508万	-1.82%
06/18	2,340	2,348	2,318	2,318	-1.28%	1,200	65億6641万	-1.82%
06/17	2,332	2,348	2,303	2,348	+0.77%	2,900	66億5139万	-0.63%
06/14	2,316	2,331	2,316	2,330	+0.34%	2,000	66億40万	-1.52%

2981 ランディックス

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート