日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
12/11	1,775	1,775	1,748	1,748	-1.13%	17,900	198億9894万	+2.16%
12/10	1,777	1,778	1,762	1,768	+0.23%	19,100	201億2662万	+3.57%
12/09	1,776	1,777	1,756	1,764	-0.45%	12,400	200億8109万	+3.58%
12/08	1,732	1,772	1,732	1,772	+2.61%	15,500	201億7216万	+4.3%
12/05	1,743	1,749	1,726	1,727	-1.65%	14,900	196億5988万	+1.95%
12/04	1,732	1,763	1,732	1,756	+1.27%	10,700	199億9001万	+3.84%
12/03	1,762	1,762	1,734	1,734	-0.97%	19,300	197億3957万	+2.79%
12/02	1,778	1,778	1,751	1,751	-1.52%	17,500	199億3310万	+3.86%
12/01	1,804	1,804	1,764	1,778	-1.11%	25,000	202億4046万	+5.64%
11/28	1,789	1,810	1,779	1,798	+1.07%	29,800	204億6814万	+7.02%
11/27	1,769	1,787	1,750	1,779	+2.83%	53,600	202億5184万	+6.15%
11/26	15:30 自己株式取得に係る事項の決定に関するお知らせ
11/26	1,696	1,730	1,696	1,730	+2.37%	19,800	196億9403万	+3.59%
11/25	1,691	1,693	1,669	1,690	+1.14%	16,000	192億3868万	+1.38%
11/21	1,643	1,671	1,643	1,671	+0.84%	23,400	190億2239万	+0.36%
11/20	1,637	1,658	1,637	1,657	+1.84%	22,100	188億6301万	-0.42%
11/19	1,643	1,645	1,624	1,627	-0.73%	19,300	185億2150万	-2.11%
11/18	1,652	1,653	1,639	1,639	-0.73%	18,200	186億5811万	-1.32%
11/17	1,668	1,678	1,647	1,651	-0.9%	21,100	187億9471万	-0.54%
11/14	1,656	1,691	1,656	1,666	-1.71%	19,300	189億6547万	+0.36%
11/13	15:30 2026年3月期第2四半期(中間期)の業績予想数値と実績値との差異に関するお知らせ
11/13	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)
11/13	1,689	1,695	1,682	1,695	+0.36%	17,000	192億9560万	+2.23%
11/12	1,675	1,689	1,661	1,689	+1.02%	14,200	192億2730万	+1.99%
11/11	1,680	1,680	1,655	1,672	-0.42%	17,200	190億3377万	+1.09%
11/10	1,667	1,679	1,664	1,679	+0.84%	12,900	191億1346万	+1.7%
11/07	1,668	1,668	1,657	1,665	-0.18%	5,400	189億5409万	+0.97%
11/06	1,656	1,676	1,655	1,668	+0.72%	16,000	189億8824万	+1.21%
11/05	1,668	1,668	1,632	1,656	-0.84%	19,400	188億5163万	+0.49%
11/04	1,655	1,678	1,644	1,670	+1.09%	21,000	190億1100万	+1.21%
10/31	1,649	1,654	1,634	1,652	+0.24%	18,700	188億610万	-0.06%
10/30	1,660	1,665	1,643	1,648	+0.06%	29,400	187億6056万	-0.54%
10/29	1,666	1,673	1,647	1,647	-0.84%	15,200	187億4918万	-0.78%
10/28	1,693	1,693	1,660	1,661	-2.47%	24,900	189億855万	-0.12%
10/27	1,691	1,705	1,691	1,703	+0.71%	16,500	193億8667万	+2.22%
10/24	1,695	1,695	1,681	1,691	-0.24%	19,900	192億5007万	+1.44%
10/23	1,689	1,706	1,680	1,695	-0.18%	21,300	192億9560万	+1.56%
10/22	1,650	1,750	1,638	1,698	+3.41%	72,800	193億2975万	+1.62%
10/21	1,650	1,653	1,642	1,642	-0.61%	23,600	186億9226万	-1.68%
10/20	1,650	1,652	1,630	1,652	+1.66%	18,000	188億610万	-1.2%
10/17	1,631	1,631	1,619	1,625	-0.91%	12,200	184億9873万	-2.93%
10/16	1,645	1,648	1,631	1,640	+0.74%	12,300	186億6949万	-2.21%
10/15	1,604	1,635	1,600	1,628	+1.94%	18,500	185億3288万	-3.1%
10/14	1,595	1,604	1,577	1,597	-0.68%	32,800	181億7998万	-5.11%
10/10	1,625	1,625	1,608	1,608	-2.37%	23,300	183億521万	-4.63%
10/09	1,623	1,647	1,620	1,647	+1.48%	17,100	187億4918万	-2.49%
10/08	1,630	1,648	1,623	1,623	-0.55%	19,600	184億7596万	-3.91%
10/07	1,657	1,657	1,632	1,632	-0.49%	12,200	185億7842万	-3.49%
10/06	1,650	1,661	1,634	1,640	+1.23%	22,600	186億6949万	-3.13%
10/03	1,613	1,635	1,613	1,620	-0.18%	14,300	184億4181万	-4.42%
10/02	1,620	1,640	1,620	1,623	-0.43%	19,000	184億7596万	-4.42%
10/01	1,670	1,670	1,630	1,630	-2.4%	37,200	185億5565万	-4.17%
09/30	1,698	1,698	1,665	1,670	-2.28%	25,100	190億1100万	-1.94%
09/29	1,712	1,724	1,701	1,709	-2.34%	21,000	194億5497万	+0.29%
09/26	1,730	1,750	1,728	1,750	+0.86%	22,100	199億2171万	+2.76%
09/25	1,734	1,737	1,726	1,735	+0.29%	18,900	197億5095万	+2.06%
09/24	1,720	1,731	1,707	1,730	+0.58%	21,600	196億9403万	+1.88%
09/22	1,745	1,745	1,705	1,720	-1.43%	32,500	195億8020万	+1.47%
09/19	1,731	1,745	1,725	1,745	+0.69%	30,300	198億6479万	+3.19%
09/18	1,732	1,740	1,714	1,733	-0.12%	25,300	197億2819万	+2.79%
09/17	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
09/17	1,750	1,755	1,726	1,735	0%	33,100	197億5095万	+3.15%
09/16	16:10 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
09/16	1,689	1,740	1,689	1,735	+2.72%	44,100	197億5095万	+3.46%
09/12	1,700	1,700	1,684	1,689	-0.24%	18,100	192億2730万	+1.08%
09/11	1,699	1,699	1,685	1,693	0%	13,600	192億7283万	+1.5%
09/10	1,699	1,699	1,688	1,693	0%	12,400	192億7283万	+1.74%
09/09	1,714	1,715	1,689	1,693	-1.11%	19,000	192億7283万	+2.05%
09/08	1,709	1,713	1,695	1,712	+0.59%	17,100	194億8913万	+3.57%
09/05	1,693	1,710	1,690	1,702	+0.59%	20,200	193億7529万	+3.47%
09/04	1,668	1,692	1,665	1,692	+1.62%	14,500	192億6145万	+3.23%
09/03	1,658	1,679	1,658	1,665	+0.36%	29,900	189億5409万	+2.02%
09/02	1,667	1,670	1,659	1,659	-0.48%	17,200	188億8578万	+2.09%
09/01	1,687	1,687	1,656	1,667	-1.19%	21,600	189億7685万	+2.9%
08/29	1,696	1,696	1,677	1,687	-0.47%	19,800	192億453万	+4.59%
08/28	1,700	1,705	1,691	1,695	-0.18%	19,000	192億9560万	+5.54%
08/27	1,685	1,704	1,683	1,698	+0.35%	20,600	193億2975万	+6.26%
08/26	1,681	1,698	1,668	1,692	+0.36%	24,200	192億6145万	+6.48%
08/25	1,695	1,695	1,675	1,686	-0.3%	27,500	191億9315万	+6.78%
08/22	1,698	1,700	1,672	1,691	+0.18%	16,800	192億5007万	+7.64%
08/21	1,680	1,695	1,670	1,688	+0.78%	25,300	192億1591万	+8.07%
08/20	1,673	1,686	1,657	1,675	+0.3%	53,100	190億6792万	+7.86%
08/19	1,655	1,675	1,651	1,670	+1.27%	46,300	190億1100万	+8.09%
08/18	1,646	1,652	1,638	1,649	+0.67%	28,400	187億7194万	+7.29%
08/15	1,624	1,638	1,610	1,638	+0.99%	32,400	186億4672万	+7.06%
08/14	1,616	1,623	1,603	1,622	+0.25%	18,800	184億6458万	+6.5%
08/13	1,620	1,628	1,606	1,618	+0.06%	25,700	184億1904万	+6.73%
08/12	1,610	1,620	1,572	1,617	+1.32%	52,100	184億766万	+7.16%
08/08	16:30 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/08	16:30 業績連動型株式報酬制度に係る第三者割当による自己株式処分に関するお知らせ
08/08	15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	1,615	1,615	1,588	1,596	-0.5%	31,100	181億6860万	+6.26%
08/07	1,597	1,604	1,589	1,604	+0.94%	28,700	182億5967万	+7.22%
08/06	1,573	1,589	1,563	1,589	+1.6%	21,000	180億8891万	+6.64%
08/05	1,558	1,580	1,553	1,564	+1.69%	35,300	178億432万	+5.39%
08/04	1,531	1,546	1,528	1,538	+0.2%	28,000	175億834万	+3.99%
08/01	1,540	1,550	1,531	1,535	-0.26%	16,400	174億7419万	+4%
07/31	1,518	1,539	1,518	1,539	+1.58%	26,300	175億1972万	+4.55%
07/30	1,502	1,525	1,496	1,515	+0.87%	18,700	172億4651万	+3.2%
07/29	1,513	1,513	1,500	1,502	-0.79%	15,500	170億9852万	+2.6%
07/28	1,510	1,514	1,504	1,514	+0.26%	10,700	172億3513万	+3.63%
07/25	1,516	1,517	1,503	1,510	+0.07%	20,400	171億8959万	+3.57%
07/24	1,498	1,511	1,491	1,509	+1.34%	25,300	171億7821万	+3.71%
07/23	1,478	1,497	1,478	1,489	+1.29%	26,000	169億5053万	+2.48%
07/22	1,459	1,473	1,459	1,470	+0.82%	11,400	167億3424万	+1.24%
07/18	1,463	1,467	1,457	1,458	-0.34%	12,000	165億9763万	+0.48%
07/17	1,479	1,479	1,463	1,463	-0.54%	9,000	166億5455万	+0.83%
07/16	1,482	1,482	1,465	1,471	-0.2%	10,200	167億4562万	+1.38%

3023 ラサ商事

IR情報

2025/07/16～2025/12/11

IR情報＆株価推移

開示資料

決算

株式

チャート