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
04/24	3,680	3,720	3,605	3,650	-1.35%	86,200	365億7884万	+17.14%
04/23	3,700	3,800	3,675	3,700	-1.33%	87,000	370億7992万	+19.86%
04/22	3,750	3,865	3,680	3,750	+0.81%	157,500	375億8100万	+22.63%
04/21	3,650	3,780	3,620	3,720	+3.62%	170,700	372億8035万	+22.98%
04/18	3,510	3,645	3,510	3,590	+2.28%	117,300	359億7754万	+19.95%
04/17	3,440	3,570	3,400	3,510	+2.63%	214,200	351億7581万	+18.38%
04/16	3,425	3,530	3,335	3,420	+1.63%	463,300	342億7387万	+16.37%
04/15	3,280	3,365	3,260	3,365	+17.58%	262,600	337億2268万	+15.44%
04/14	15:30 2025年11月期第1四半期決算短信〔日本基準〕(連結)
04/14	2,909	2,910	2,860	2,862	-1.21%	52,400	286億8181万	-1.17%
04/11	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
04/11	2,870	2,897	2,830	2,897	+0.84%	28,700	290億3257万	0%
04/10	2,880	2,899	2,853	2,873	+2.9%	61,400	287億9205万	-0.83%
04/09	2,782	2,805	2,719	2,792	-0.07%	42,600	279億8030万	-3.66%
04/08	2,750	2,806	2,722	2,794	+4.88%	47,300	280億35万	-3.72%
04/07	2,656	2,728	2,589	2,664	-5.06%	80,700	266億9754万	-8.36%
04/04	2,835	2,841	2,751	2,806	-2.13%	50,200	281億2060万	-3.74%
04/03	2,852	2,882	2,840	2,867	-2.02%	37,100	287億3192万	-1.71%
04/02	2,931	2,938	2,910	2,926	-0.24%	21,900	293億2320万	+0.38%
04/01	2,964	2,989	2,932	2,933	-0.61%	19,700	293億9335万	+0.72%
03/31	2,986	2,986	2,928	2,951	-1.24%	25,800	295億7374万	+1.44%
03/28	2,974	3,010	2,962	2,988	+0.71%	28,000	299億4454万	+2.82%
03/27	2,943	2,969	2,935	2,967	-0.24%	27,100	297億3408万	+2.31%
03/26	2,970	2,986	2,945	2,974	+0.2%	26,000	298億423万	+2.62%
03/25	2,965	2,968	2,941	2,968	+0.1%	15,300	297億4410万	+2.49%
03/24	2,983	2,986	2,933	2,965	+0.3%	17,600	297億1404万	+2.45%
03/21	2,975	2,978	2,947	2,956	+0.37%	16,200	296億2384万	+2.11%
03/19	2,985	2,985	2,945	2,945	-0.84%	15,500	295億1361万	+1.76%
03/18	2,920	2,970	2,910	2,970	+1.43%	30,600	297億6415万	+2.59%
03/17	2,926	2,935	2,922	2,928	+0.27%	12,100	293億4324万	+1.17%
03/14	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
03/14	2,876	2,922	2,853	2,920	+1.42%	25,200	292億6307万	+0.83%
03/13	2,847	2,884	2,830	2,879	+0.81%	19,400	288億5218万	-0.72%
03/12	2,830	2,865	2,820	2,856	+0.78%	39,100	286億2168万	-1.69%
03/11	2,870	2,878	2,816	2,834	-1.6%	29,000	284億121万	-2.78%
03/10	2,880	2,907	2,868	2,880	-0.31%	22,600	288億6220万	-1.57%
03/07	2,897	2,899	2,868	2,889	-0.28%	19,500	289億5240万	-1.7%
03/06	2,900	2,915	2,889	2,897	+0.28%	22,400	290億3257万	-2%
03/05	2,899	2,899	2,850	2,889	-0.34%	25,100	289億5240万	-2.33%
03/04	2,894	2,918	2,867	2,899	-0.82%	38,100	290億5261万	-2.09%
03/03	2,886	2,929	2,862	2,923	+1.88%	39,400	292億9313万	-1.45%
02/28	2,864	2,882	2,831	2,869	+0.38%	36,300	287億5197万	-3.27%
02/27	2,815	2,869	2,815	2,858	+1.53%	24,100	286億4173万	-3.77%
02/26	2,844	2,866	2,802	2,815	-1.05%	35,500	282億1080万	-5.38%
02/25	2,840	2,861	2,830	2,845	-0.21%	24,200	285億1145万	-4.5%
02/21	2,859	2,874	2,826	2,851	-0.87%	31,400	285億7158万	-4.46%
02/20	2,857	2,907	2,823	2,876	+0.67%	65,900	288億2212万	-3.72%
02/19	2,903	2,914	2,857	2,857	-1.58%	36,800	286億3171万	-4.29%
02/18	2,920	2,928	2,896	2,903	-0.55%	22,500	290億9270万	-2.35%
02/17	2,944	2,955	2,909	2,919	-0.48%	18,300	292億5305万	-1.39%
02/14	2,980	2,980	2,926	2,933	-1.58%	29,600	293億9335万	-0.44%
02/13	2,945	2,986	2,940	2,980	+1.46%	33,300	298億6436万	+1.64%
02/12	2,981	3,020	2,936	2,937	-1.38%	46,000	294億3343万	+0.69%
02/10	2,920	2,997	2,895	2,978	+1.12%	63,300	298億4432万	+2.48%
02/07	2,972	2,997	2,945	2,945	-0.88%	46,500	295億1361万	+1.73%
02/06	3,025	3,040	2,970	2,971	-1.46%	36,800	297億7417万	+2.98%
02/05	3,060	3,065	3,010	3,015	+0.17%	48,300	302億1512万	+4.91%
02/04	3,095	3,100	3,010	3,010	-2.59%	47,800	301億6501万	+5.24%
02/03	3,110	3,155	3,090	3,090	-0.8%	69,300	309億6674万	+8.54%
01/31	3,200	3,205	3,115	3,115	-2.66%	82,600	312億1728万	+10.07%
01/30	3,260	3,285	3,185	3,200	-3.47%	120,800	320億6912万	+13.72%
01/29	3,185	3,345	3,185	3,315	+12.33%	302,900	332億2160万	+18.6%
01/28	2,987	3,000	2,940	2,951	-0.67%	46,500	295億7374万	+6.5%
01/27	2,985	3,000	2,946	2,971	-1.46%	46,400	297億7417万	+7.64%
01/24	2,940	3,070	2,940	3,015	+2.55%	78,800	302億1512万	+9.56%
01/23	15:30 役員人事に関するお知らせ
01/23	2,968	3,010	2,923	2,940	-0.94%	62,600	294億6350万	+7.26%
01/22	2,980	3,010	2,918	2,968	+0.1%	69,900	297億4410万	+8.52%
01/21	2,913	2,965	2,907	2,965	+1.4%	74,000	297億1404万	+8.73%
01/20	2,982	2,994	2,907	2,924	-1.95%	85,500	293億315万	+7.5%
01/17	2,890	2,998	2,871	2,982	+2.3%	127,100	298億8441万	+9.75%
01/16	2,840	2,925	2,810	2,915	+3.04%	150,400	292億1296万	+7.45%
01/15	2,752	2,875	2,752	2,829	+10.85%	332,300	283億5110万	+4.28%
01/14	15:30 2024年11月期決算短信[日本基準](連結)
01/14	15:30 株主優待制度の変更に関するお知らせ
01/14	15:30 剰余金の配当(増配)に関するお知らせ
01/14	2,620	2,623	2,536	2,552	-0.93%	150,900	255億7512万	-5.97%
01/10	2,554	2,582	2,536	2,576	+0.51%	59,700	258億1564万	-5.54%
01/09	2,582	2,582	2,536	2,563	-0.85%	63,500	256億8536万	-6.46%
01/08	2,642	2,642	2,579	2,585	-1.37%	66,800	259億583万	-6.1%
01/07	2,685	2,688	2,621	2,621	-1.43%	53,900	262億6661万	-5.14%
01/06	2,703	2,705	2,651	2,659	-1.19%	78,300	266億4743万	-3.94%
2024
12/30	2,690	2,699	2,672	2,691	-0.19%	46,200	269億6812万	-2.92%
12/27	2,693	2,704	2,682	2,696	-0.15%	29,500	270億1823万	-2.85%
12/26	2,684	2,703	2,670	2,700	+1.24%	43,300	270億5832万	-2.81%
12/25	2,720	2,727	2,665	2,667	-0.49%	36,800	267億2760万	-4.1%
12/24	2,701	2,708	2,660	2,680	+0.19%	39,600	268億5788万	-3.8%
12/23	2,701	2,709	2,671	2,675	-1.62%	40,800	268億778万	-4.12%
12/20	2,714	2,728	2,701	2,719	-0.04%	51,400	272億4873万	-2.65%
12/19	2,696	2,732	2,696	2,720	+0.52%	40,500	272億5875万	-2.65%
12/18	2,695	2,736	2,691	2,706	+0.59%	37,900	271億1844万	-3.18%
12/17	2,724	2,754	2,688	2,690	-2.32%	67,000	269億5810万	-3.83%
12/16	2,768	2,768	2,740	2,754	-0.07%	23,000	275億9948万	-1.64%
12/13	2,751	2,771	2,730	2,756	-0.61%	40,000	276億1952万	-1.61%
12/12	2,778	2,804	2,763	2,773	-0.57%	31,900	277億8989万	-1.07%
12/11	2,769	2,823	2,759	2,789	+0.69%	39,400	279億5024万	-0.64%
12/10	2,831	2,832	2,754	2,770	-2.88%	65,900	277億5983万	-1.32%
12/09	2,887	2,897	2,849	2,852	-0.83%	38,200	285億8160万	+1.6%
12/06	2,917	2,917	2,859	2,876	-1.3%	48,200	288億2212万	+2.57%
12/05	2,878	2,920	2,870	2,914	+1.5%	40,300	292億294万	+4.11%
12/04	2,870	2,878	2,847	2,871	-0.1%	46,800	287億7201万	+2.83%
12/03	2,880	2,888	2,831	2,874	-1%	78,900	288億207万	+3.08%
12/02	2,860	2,937	2,857	2,903	+0.73%	101,600	290億9270万	+4.39%
11/29	2,831	2,931	2,810	2,882	+1.41%	118,700	288億8225万	+3.97%
11/28	2,683	2,860	2,679	2,842	+3.53%	404,800	284億8138万	+2.71%
11/27	2,721	2,748	2,714	2,745	-0.18%	393,800	275億929万	-0.62%
11/26	2,772	2,784	2,737	2,750	-0.79%	130,600	275億5940万	-0.43%

3139 ラクト・ジャパン

IR情報

2024/11/26～2025/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート