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
10/06	2,081	2,119	2,081	2,102	+1.01%	29,800	-	+2.09%
10/05	2,085	2,095	2,065	2,081	-0.29%	36,700	-	+1.12%
10/02	2,090	2,111	2,072	2,087	+0.43%	32,500	-	+1.31%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	2,070	2,089	2,052	2,078	-0.62%	32,200	-	+0.82%
09/30	2,068	2,095	2,064	2,091	+1.21%	25,300	-	+1.36%
09/29	2,045	2,068	2,041	2,066	-1.95%	29,300	-	+0.15%
09/28	2,103	2,121	2,088	2,107	+0.33%	35,300	-	+2.08%
09/25	2,096	2,115	2,089	2,100	+1.2%	32,500	-	+1.84%
09/24	2,082	2,086	2,059	2,075	-0.34%	21,000	-	+0.58%
09/18	2,082	2,089	2,071	2,082	-0.38%	21,100	-	+0.82%
09/17	2,077	2,094	2,073	2,090	+1.36%	19,900	-	+1.16%
09/16	2,046	2,067	2,046	2,062	+0.39%	14,300	-	-0.24%
09/15	2,025	2,055	2,025	2,054	+1.18%	20,800	-	-0.58%
09/14	2,015	2,038	2,008	2,030	+1.91%	19,000	-	-1.79%
09/11	1,982	2,014	1,976	1,992	-1.09%	28,200	-	-3.44%
09/10	2,011	2,022	2,003	2,014	-0.3%	17,400	-	-2.28%
09/09	2,008	2,035	2,001	2,020	+0.6%	20,400	-	-1.8%
09/08	2,025	2,037	2,008	2,008	-1.18%	15,500	-	-2.1%
09/07	2,026	2,040	2,023	2,032	+0.3%	26,400	-	-0.64%
09/04	2,020	2,028	2,001	2,026	+0.3%	18,800	-	-0.64%
09/03	2,024	2,054	2,019	2,020	-0.2%	14,400	-	-0.64%
09/02	2,037	2,045	2,013	2,024	-2.13%	32,200	-	-0.2%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	2,061	2,095	2,056	2,068	-0.24%	19,600	-	+2.33%
08/31	2,070	2,084	2,052	2,073	-0.43%	20,500	-	+2.88%
08/28	2,083	2,100	2,074	2,082	-0.14%	18,600	-	+3.69%
08/27	2,134	2,140	2,083	2,085	-2.43%	19,700	-	+4.2%
08/26	2,116	2,145	2,111	2,137	+1.09%	36,700	-	+7.23%
08/25	2,123	2,123	2,082	2,114	+0.09%	38,800	-	+6.66%
08/24	2,122	2,126	2,101	2,112	+0.43%	20,700	-	+7.21%
08/21	2,087	2,109	2,074	2,103	+0.77%	25,900	-	+7.35%
08/20	2,070	2,095	2,049	2,087	+1.46%	24,400	-	+7.14%
08/19	2,110	2,114	2,049	2,057	-3.06%	28,400	-	+6.2%
08/18	2,119	2,133	2,100	2,122	+0.09%	35,800	-	+10.12%
08/17	2,127	2,139	2,107	2,120	-0.47%	33,300	-	+10.7%
08/14	2,084	2,130	2,066	2,130	+1.77%	42,400	-	+11.99%
08/13	2,059	2,093	2,038	2,093	+1.65%	34,400	-	+10.8%
08/12	2,065	2,075	2,033	2,059	-0.29%	38,300	-	+9.64%
08/10	2,002	2,066	1,972	2,065	+6.61%	93,500	-	+10.49%
08/07	15:30 自己株式取得に係る事項の決定に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,935	1,937	1,916	1,937	+0.1%	25,500	-	+4.14%
08/06	1,905	1,938	1,905	1,935	+1.57%	19,400	-	+4.37%
08/05	1,900	1,917	1,887	1,905	+1.82%	25,600	-	+3.03%
08/04	1,878	1,892	1,863	1,871	-0.16%	23,200	-	+1.41%
08/03	1,883	1,884	1,846	1,874	-0.37%	25,400	-	+1.68%
07/31	1,887	1,905	1,871	1,881	+0.05%	21,000	-	+2.23%
07/30	1,875	1,900	1,865	1,880	-0.05%	31,900	-	+2.4%
07/29	1,870	1,886	1,841	1,881	+0.91%	34,700	-	+2.73%
07/28	1,900	1,900	1,856	1,864	-2.1%	27,100	-	+2.03%
07/27	1,905	1,918	1,880	1,904	+0.63%	38,100	-	+4.33%
07/24	1,900	1,901	1,882	1,892	-0.68%	27,400	-	+3.84%
07/23	1,910	1,918	1,896	1,905	+0.37%	18,800	-	+4.73%
07/22	1,861	1,910	1,860	1,898	+1.88%	28,800	-	+4.57%
07/21	1,824	1,871	1,824	1,863	+2.36%	28,100	-	+2.81%
07/17	1,815	1,834	1,788	1,820	-0.05%	47,100	-	+0.55%
07/16	1,832	1,849	1,821	1,821	-0.92%	20,800	-	+0.66%
07/15	1,828	1,845	1,821	1,838	+1.49%	28,200	-	+1.77%
07/14	1,817	1,821	1,796	1,811	+0.61%	20,300	-	+0.44%
07/13	1,830	1,837	1,784	1,800	-1.37%	50,700	-	-0.06%
07/10	1,823	1,834	1,814	1,825	+0.83%	25,400	-	+1.5%
07/09	1,805	1,819	1,795	1,810	+0.5%	17,000	-	+0.84%
07/08	1,831	1,831	1,801	1,801	-0.83%	17,200	-	+0.56%
07/07	1,836	1,857	1,814	1,816	-1.09%	38,800	-	+1.57%
07/06	1,844	1,857	1,827	1,836	+0.49%	29,500	-	+2.97%
07/03	1,821	1,839	1,800	1,827	+1.33%	24,400	-	+2.76%
07/02	1,805	1,832	1,803	1,803	-0.11%	45,100	-	+1.58%
07/01	1,796	1,814	1,796	1,805	+0.5%	24,300	-	+1.75%
06/30	1,830	1,830	1,796	1,796	-1.05%	20,100	-	+1.35%
06/29	1,816	1,835	1,794	1,815	+0.78%	35,700	-	+2.48%
06/26	1,795	1,815	1,784	1,801	+0.78%	25,400	-	+1.92%
06/25	1,798	1,798	1,776	1,787	+1.19%	20,200	-	+1.25%
06/24	1,774	1,800	1,766	1,766	-0.95%	24,300	-	+0.17%
06/23	1,812	1,825	1,780	1,783	-1.55%	38,800	-	+1.31%
06/22	1,815	1,831	1,811	1,811	-0.22%	16,000	-	+3.01%
06/19	1,837	1,838	1,813	1,815	0%	34,400	-	+3.36%
06/18	1,838	1,844	1,808	1,815	+0.33%	23,200	-	+3.54%
06/17	1,809	1,851	1,808	1,809	-0.28%	36,600	-	+3.14%
06/16	1,828	1,828	1,803	1,814	-0.71%	22,100	-	+3.24%
06/15	1,814	1,836	1,814	1,827	+2.18%	27,000	-	+3.87%
06/12	1,757	1,790	1,750	1,788	+2.7%	41,100	-	+1.59%
06/11	1,765	1,765	1,723	1,741	-1.69%	28,400	-	-1.25%
06/10	1,760	1,788	1,750	1,771	+0.85%	44,200	-	+0.11%
06/09	1,765	1,784	1,751	1,756	+1.8%	34,900	-	-0.85%
06/08	1,710	1,737	1,703	1,725	-1.93%	46,200	-	-2.71%
06/05	1,734	1,765	1,734	1,759	+2.51%	28,700	-	-1.01%
06/04	1,711	1,745	1,697	1,716	-0.64%	43,000	-	-3.54%
06/03	1,701	1,731	1,682	1,727	+2.25%	40,000	-	-3.14%
06/02	1,712	1,712	1,675	1,689	-1.34%	52,300	-	-5.43%
06/01	1,755	1,762	1,706	1,712	-2.39%	52,600	-	-4.41%
05/29	1,768	1,770	1,741	1,754	-0.23%	41,800	-	-2.39%
05/28	1,753	1,767	1,735	1,758	-0.45%	43,200	-	-2.44%
05/27	1,776	1,776	1,747	1,766	+0.28%	38,400	-	-2.27%
05/26	1,730	1,774	1,716	1,761	+1.79%	46,900	-	-2.87%
05/25	1,769	1,776	1,728	1,730	-1.42%	42,900	-	-4.89%
05/22	1,750	1,756	1,726	1,755	+1.39%	22,700	-	-3.94%
05/21	1,716	1,737	1,716	1,731	+2.06%	41,600	-	-5.67%
05/20	1,734	1,734	1,679	1,696	-2.25%	54,700	-	-8.03%
05/19	1,758	1,778	1,733	1,735	-0.69%	46,900	-	-6.47%
05/18	1,762	1,766	1,728	1,747	+0.34%	83,300	-	-6.38%
05/15	1,769	1,782	1,725	1,741	-5.64%	142,400	-	-7.1%
05/14	15:30 剰余金の配当(増配)に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,898	1,898	1,832	1,845	-2.17%	37,400	-	-1.97%
05/13	1,882	1,894	1,869	1,886	+1.13%	28,800	-	0%

ラサ商事（3023）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート