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
10/02	6,110	6,280	6,050	6,080	-1.14%	69,900	-	+9.23%
10/01	6,110	6,220	6,040	6,150	+0.99%	69,100	-	+11.53%
09/30	6,210	6,300	6,000	6,090	-2.09%	116,800	-	+11.58%
09/29	6,150	6,280	6,070	6,220	+0.97%	68,100	-	+15.08%
09/28	6,340	6,430	6,150	6,160	-1.91%	117,500	-	+15.25%
09/25	6,070	6,280	6,040	6,280	+2.28%	135,700	-	+18.78%
09/24	6,050	6,160	5,960	6,140	+4.24%	149,500	-	+17.38%
09/18	5,720	5,940	5,680	5,890	+3.33%	151,300	-	+13.53%
09/17	5,660	5,830	5,590	5,700	+1.24%	167,900	-	+10.19%
09/16	5,310	5,630	5,280	5,630	+8.06%	112,200	-	+9.38%
09/15	5,110	5,260	5,100	5,210	+1.36%	45,800	-	+1.64%
09/14	5,230	5,280	5,060	5,140	-3.56%	75,800	-	+0.35%
09/11	5,210	5,480	5,150	5,330	+0.38%	175,200	-	+4.65%
09/10	5,050	5,320	4,975	5,310	+4.94%	87,300	-	+5.02%
09/09	4,985	5,200	4,980	5,060	-0.2%	73,800	-	+0.64%
09/08	5,370	5,370	5,050	5,070	-3.8%	86,800	-	+1.42%
09/07	5,310	5,380	5,210	5,270	+0.96%	76,500	-	+6.04%
09/04	5,210	5,250	5,120	5,220	-0.19%	90,200	-	+6.01%
09/03	5,380	5,450	5,170	5,230	-2.06%	90,400	-	+7.19%
09/02	5,490	5,530	5,330	5,340	-4.47%	85,200	-	+10.77%
09/01	5,410	5,640	5,320	5,590	+1.45%	158,000	-	+17.56%
08/31	5,150	5,520	5,130	5,510	+6.99%	174,500	-	+17.76%
08/28	5,380	5,400	5,130	5,150	-2.46%	125,500	-	+11.93%
08/27	5,190	5,380	5,170	5,280	+3.73%	128,500	-	+16.4%
08/26	4,855	5,170	4,845	5,090	+6.37%	150,800	-	+13.95%
08/25	4,750	4,790	4,680	4,785	+0.42%	47,700	-	+8.63%
08/24	4,795	4,850	4,745	4,765	+0.21%	58,200	-	+9.46%
08/21	4,680	4,785	4,640	4,755	+0.53%	66,100	-	+10.38%
08/20	4,720	4,755	4,590	4,730	+0.53%	89,300	-	+10.85%
08/19	4,800	4,810	4,640	4,705	-3.39%	131,500	-	+11.31%
08/18	5,110	5,150	4,830	4,870	-3.94%	180,500	-	+16.4%
08/17	5,430	5,430	5,020	5,070	-7.99%	199,400	-	+22.52%
08/14	5,050	5,540	5,030	5,510	+9.11%	214,500	-	+34.78%
08/13	5,060	5,110	4,930	5,050	-0.98%	143,600	-	+25.65%
08/12	5,220	5,400	4,955	5,100	-0.39%	316,400	-	+28.43%
08/10	4,975	5,120	4,900	5,120	+15.97%	226,000	-	+30.48%
08/07	（IR情報）16:00 2027年3月期通期連結業績予想の修正(上方修正)並びに配当予想の修正(増配)に関するお知らせ
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 インドにおける合弁会社設立に向けた契約締結のお知らせ～高成長インド市場へ進出、大手ICT商社Rashi Peripherals Limitedとの戦略的パートナーシップ～
08/07	4,435	4,445	4,355	4,415	+0.11%	156,800	-	+13.79%
08/06	4,390	4,515	4,355	4,410	-4.13%	158,200	-	+14.13%
08/05	4,445	4,620	4,375	4,600	+5.99%	131,600	-	+19.36%
08/04	4,350	4,415	4,270	4,340	-0.12%	112,100	-	+13.08%
08/03	4,150	4,375	4,115	4,345	+5.33%	186,700	-	+13.39%
07/31	4,170	4,245	3,970	4,125	+0.61%	210,900	-	+7.67%
07/30	3,845	4,190	3,775	4,100	+8.61%	302,400	-	+6.58%
07/29	3,715	3,825	3,590	3,775	+2.58%	174,200	-	-2.25%
07/28	3,565	3,755	3,565	3,680	-0.67%	175,200	-	-5.45%
07/27	3,555	3,720	3,470	3,705	+4.66%	129,600	-	-5.68%
07/24	3,500	3,545	3,455	3,540	+0.14%	73,800	-	-10.52%
07/23	3,545	3,580	3,515	3,535	-0.28%	47,400	-	-11.54%
07/22	3,575	3,610	3,530	3,545	-0.14%	69,500	-	-12.08%
07/21	3,500	3,565	3,460	3,550	+1.57%	84,800	-	-12.69%
07/17	3,600	3,610	3,390	3,495	-3.98%	107,400	-	-14.86%
07/16	3,675	3,695	3,625	3,640	-2.02%	60,700	-	-12.1%
07/15	3,745	3,795	3,680	3,715	-0.4%	60,400	-	-11.02%
07/14	3,650	3,740	3,590	3,730	+2.75%	76,600	-	-11.25%
07/13	3,765	3,785	3,600	3,630	-2.68%	77,000	-	-14.12%
07/10	3,890	3,890	3,710	3,730	-2.48%	78,900	-	-12.32%
07/09	3,800	3,880	3,750	3,825	+1.32%	53,400	-	-10.63%
07/08	3,750	3,850	3,750	3,775	-2.08%	77,300	-	-12.17%
07/07	3,915	3,985	3,835	3,855	-1.41%	78,900	-	-10.7%
07/06	4,055	4,075	3,865	3,910	-2.74%	87,100	-	-9.74%
07/03	3,960	4,020	3,910	4,020	-0.25%	80,800	-	-7.54%
07/02	4,105	4,140	4,000	4,030	-3.24%	77,900	-	-7.36%
07/01	4,190	4,275	4,100	4,165	-0.6%	93,000	-	-4.1%
06/30	4,250	4,300	4,070	4,190	-0.12%	93,400	-	-3.14%
06/29	4,305	4,330	4,110	4,195	-2.56%	130,600	-	-2.67%
06/26	（IR情報）16:00 支配株主等に関する事項について
06/26	4,540	4,565	4,255	4,305	-5.18%	110,000	-	+0.35%
06/25	4,600	4,600	4,500	4,540	+1.79%	88,100	-	+6.57%
06/24	4,525	4,645	4,425	4,460	-1.44%	84,300	-	+5.66%
06/23	4,600	4,645	4,520	4,525	-1.2%	70,200	-	+8.2%
06/22	4,480	4,615	4,480	4,580	+3.85%	120,600	-	+10.49%
06/19	4,620	4,760	4,410	4,410	-3.18%	191,500	-	+7.51%
06/18	4,490	4,620	4,475	4,555	+2.94%	82,700	-	+12.08%
06/17	4,360	4,485	4,355	4,425	+0.45%	66,500	-	+10.49%
06/16	4,545	4,545	4,355	4,405	-2.22%	79,100	-	+11.52%
06/15	4,450	4,545	4,405	4,505	+2.15%	89,900	-	+15.63%
06/12	4,550	4,590	4,380	4,410	-1.67%	130,800	-	+14.9%
06/11	4,405	4,510	4,355	4,485	+1.7%	121,900	-	+18.65%
06/10	4,340	4,540	4,245	4,410	+1.61%	175,900	-	+18.58%
06/09	4,360	4,390	4,215	4,340	+1.17%	90,700	-	+18.71%
06/08	4,215	4,335	4,135	4,290	-2.28%	132,900	-	+19.27%
06/05	4,270	4,410	4,125	4,390	+2.81%	119,700	-	+24.01%
06/04	4,235	4,320	4,170	4,270	+0.12%	76,900	-	+22.77%
06/03	4,300	4,355	4,245	4,265	+0.83%	109,100	-	+24.67%
06/02	4,280	4,300	4,105	4,230	-1.86%	149,100	-	+25.82%
06/01	4,030	4,310	3,940	4,310	+6.03%	204,900	-	+30.45%
05/29	（IR情報）16:00 剰余金の配当に関するお知らせ
05/29	3,880	4,135	3,870	4,065	+5.45%	158,300	-	+25.27%
05/28	3,720	3,890	3,660	3,855	+3.21%	116,600	-	+20.66%
05/27	3,790	3,810	3,725	3,735	-1.45%	91,300	-	+18.42%
05/26	3,730	3,795	3,650	3,790	+2.29%	116,900	-	+21.55%
05/25	（5%ルール）SBI HD（5.15%）
05/25	3,620	3,725	3,590	3,705	+4.37%	142,400	-	+20.33%
05/22	3,600	3,680	3,510	3,550	-0.28%	138,300	-	+16.62%
05/21	3,495	3,595	3,495	3,560	+2.3%	71,800	-	+18.12%
05/20	3,565	3,565	3,405	3,480	-3.73%	97,600	-	+16.58%
05/19	3,525	3,635	3,430	3,615	+3.43%	134,100	-	+22.21%
05/18	3,460	3,550	3,400	3,495	+0.87%	147,800	-	+19.36%
05/15	（IR情報）16:00 新光商事株式会社株式に対する公開買付けに係る応募契約の締結及び資本業務提携解消に関するお知らせ
05/15	3,290	3,605	3,255	3,465	+12.5%	261,700	-	+19.57%
05/14	（IR情報）16:00 2026年3月期配当予想の修正(増配)に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）16:00 人事異動に関するお知らせ
05/14	3,070	3,130	3,055	3,080	+0.98%	66,000	-	+7.35%
05/13	3,030	3,080	3,020	3,050	+0.16%	49,600	-	+6.87%
05/12	3,075	3,120	3,025	3,045	-0.16%	73,300	-	+7.18%
05/11	3,080	3,115	3,040	3,050	+2.52%	77,500	-	+7.85%

レスター（3156）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート