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	2,514	2,522	2,461	2,470	-2.76%	152,500	-	-3.63%
10/01	2,557	2,557	2,521	2,540	-0.78%	131,700	-	-1.17%
09/30	2,537	2,560	2,529	2,560	+0.91%	99,400	-	-0.51%
09/29	2,580	2,580	2,527	2,537	-1.67%	115,800	-	-1.55%
09/28	2,603	2,604	2,575	2,580	-0.88%	105,800	-	0%
09/25	2,588	2,603	2,583	2,603	+0.23%	80,500	-	+0.93%
09/24	2,570	2,598	2,551	2,597	+0.78%	91,300	-	+0.7%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 94,146株（0.43%）-0.07%義務消失
09/18	2,591	2,609	2,573	2,577	-0.54%	86,800	-	-0.12%
09/17	2,550	2,598	2,549	2,591	+1.17%	72,600	-	+0.35%
09/16	2,534	2,579	2,534	2,561	+0.79%	61,600	-	-0.81%
09/15	2,550	2,560	2,534	2,541	-0.31%	69,400	-	-1.63%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 109,046株（0.5%）再IN
09/14	2,486	2,549	2,467	2,549	+3.28%	95,800	-	-1.35%
09/14	（空売り報告）Jane Street Asia Trading Limited 105,015株（0.48%）-0.02%義務消失
09/11	2,475	2,484	2,448	2,468	-1.08%	96,800	-	-4.56%
09/11	（空売り報告）Jane Street Asia Trading Limited 108,015株（0.5%）再IN
09/10	2,499	2,509	2,472	2,495	-0.83%	96,400	-	-3.96%
09/09	2,518	2,524	2,499	2,516	-0.16%	102,200	-	-3.49%
09/08	2,520	2,542	2,507	2,520	-0.55%	63,600	-	-3.52%
09/07	2,556	2,562	2,527	2,534	-0.86%	71,900	-	-3.21%
09/04	2,528	2,561	2,514	2,556	+0.79%	78,500	-	-2.63%
09/03	2,550	2,564	2,525	2,536	-0.2%	82,400	-	-3.57%
09/03	（空売り報告）Diversified Select Opportunities, LLC 109,480株（0.51%）新規
09/02	2,591	2,593	2,541	2,541	-2.87%	123,700	-	-3.64%
09/01	2,615	2,634	2,606	2,616	-0.76%	60,500	-	-1.1%
08/31	（IR情報）15:30 販売用不動産の取得完了に関するお知らせ
08/31	2,636	2,641	2,615	2,636	-0.3%	52,000	-	-0.6%
08/28	2,650	2,667	2,636	2,644	+0.08%	73,400	-	-0.45%
08/27	2,669	2,682	2,641	2,642	-0.68%	48,400	-	-0.71%
08/27	（空売り報告）J.P. MORGAN SECURITIES PLC 177,238株（0.82%）再IN
08/26	2,643	2,666	2,640	2,660	+0.64%	81,900	-	-0.19%
08/25	2,643	2,645	2,618	2,643	+0.49%	58,400	-	-0.9%
08/24	2,635	2,674	2,622	2,630	-0.49%	61,300	-	-1.39%
08/21	2,607	2,644	2,605	2,643	+0.92%	88,200	-	-1.05%
08/21	（空売り報告）Jane Street Asia Trading Limited 99,602株（0.46%）-0.05%義務消失
08/20	2,570	2,619	2,569	2,619	+2.71%	81,600	-	-2.09%
08/20	（空売り報告）Jane Street Asia Trading Limited 111,402株（0.51%）新規
08/19	2,584	2,595	2,536	2,550	-1.96%	133,400	-	-4.78%
08/18	2,621	2,632	2,599	2,601	-1.59%	103,300	-	-3.02%
08/17	2,608	2,658	2,605	2,643	+1.34%	120,000	-	-1.6%
08/14	2,609	2,635	2,603	2,608	-0.04%	91,200	-	-2.98%
08/13	2,584	2,614	2,569	2,609	+1.01%	142,100	-	-3.05%
08/12	2,576	2,602	2,567	2,583	+0.58%	131,800	-	-4.08%
08/12	（空売り報告）Barclays Capital Securities Ltd 104,073株（0.48%）-0.04%義務消失
08/10	（IR情報）12:00 『JPX日経中小型株指数』構成銘柄への継続選定に関するお知らせ
08/10	2,600	2,603	2,560	2,568	-1.27%	180,400	-	-4.78%
08/07	2,630	2,643	2,583	2,601	-5.76%	296,200	-	-3.7%
08/07	（空売り報告）Barclays Capital Securities Ltd 112,373株（0.52%）新規
08/06	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 株式無償割当てによる1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
08/06	2,711	2,771	2,699	2,760	+1.81%	140,000	-	+2.15%
08/05	2,696	2,711	2,674	2,711	+2.46%	125,900	-	+0.71%
08/04	2,661	2,683	2,643	2,646	-0.56%	76,600	-	-1.42%
08/03	2,685	2,707	2,621	2,661	-1.7%	136,700	-	-0.63%
07/31	2,720	2,733	2,680	2,707	+0.59%	114,600	-	+1.39%
07/30	（IR情報）15:30 販売用不動産の取得及び資金の借入に関するお知らせ
07/30	2,739	2,742	2,681	2,691	-1.21%	254,100	-	+1.36%
07/29	2,730	2,747	2,690	2,724	-0.15%	103,800	-	+3.14%
07/28	2,787	2,793	2,726	2,728	-2.12%	119,100	-	+3.84%
07/27	2,788	2,792	2,748	2,787	+1.42%	153,200	-	+6.66%
07/24	2,750	2,756	2,724	2,748	-0.36%	76,100	-	+5.73%
07/23	2,750	2,764	2,733	2,758	+0.29%	66,200	-	+6.61%
07/22	2,720	2,768	2,713	2,750	+1.44%	166,600	-	+6.75%
07/21	2,679	2,737	2,679	2,711	+3.12%	156,900	-	+5.73%
07/17	2,740	2,764	2,595	2,629	-4.05%	226,000	-	+2.74%
07/16	（IR情報）16:00 ロードスター証券新体制発足後初となる不動産デジタル証券の案件提供に関するお知らせ
07/16	2,738	2,765	2,723	2,740	+0.15%	90,100	-	+7.41%
07/15	2,708	2,738	2,701	2,736	+1.71%	91,600	-	+7.89%
07/14	2,674	2,690	2,645	2,690	+1.2%	119,800	-	+6.75%
07/13	（5%ルール）岩野達志（19.55%）
07/13	2,707	2,724	2,658	2,658	-1.52%	163,000	-	+6.11%
07/10	2,700	2,714	2,681	2,699	+0.52%	149,400	-	+8.44%
07/09	2,677	2,704	2,636	2,685	-0.48%	103,400	-	+8.62%
07/08	2,690	2,736	2,659	2,698	+1.28%	224,300	-	+9.9%
07/08	（空売り報告）BNP Paribas Financial Markets SNC 41,160株（0.19%）-0.57%義務消失
07/07	2,699	2,719	2,653	2,664	-0.52%	118,200	-	+9.27%
07/06	（5%ルール）三井住友DSアセットマネジメント（6.05%）
07/06	2,640	2,717	2,640	2,678	+0.68%	187,200	-	+10.52%
07/06	（空売り報告）BNP Paribas Financial Markets SNC 164,860株（0.76%）-0.06%
07/03	2,646	2,688	2,623	2,660	+1.37%	171,800	-	+10.47%
07/03	（空売り報告）BNP Paribas Financial Markets SNC 176,660株（0.82%）+0.08%
07/02	2,496	2,647	2,496	2,624	+4.46%	237,100	-	+9.47%
07/01	2,520	2,536	2,496	2,512	-0.28%	165,600	-	+5.24%
07/01	株式分割 1→1.2
07/01	（空売り報告）BNP Paribas Financial Markets SNC 159,380株（0.74%）新規
06/30	2,495	2,525	2,467	2,519	+0.96%	141,000	-	+5.75%
06/29	2,540	2,588	2,449	2,495	+1.63%	323,300	-	+4.88%
06/26	2,333	2,472	2,333	2,455	+4.95%	532,200	-	+3.32%
06/25	（IR情報）18:00 販売用不動産の売却に関するお知らせ
06/25	2,373	2,375	2,334	2,339	0%	349,800	-	-1.47%
06/24	2,378	2,411	2,339	2,339	-1.58%	196,800	-	-1.63%
06/23	2,403	2,424	2,371	2,377	-0.21%	184,200	-	-0.14%
06/22	2,433	2,447	2,382	2,382	-1.92%	161,520	-	-0.06%
06/19	2,450	2,479	2,422	2,428	-1.15%	224,640	-	+1.9%
06/18	2,479	2,488	2,444	2,457	-0.41%	159,960	-	+3%
06/17	2,478	2,504	2,457	2,467	+0.75%	133,800	-	+3.38%
06/16	2,550	2,583	2,417	2,448	-5.38%	639,240	-	+2.57%
06/15	2,592	2,638	2,550	2,588	+5.65%	315,960	-	+8.26%
06/12	（IR情報）15:30 株式の無償割当てに関するお知らせ
06/12	（IR情報）15:30 配当予想(実質的増配)に関するお知らせ
06/12	2,373	2,463	2,369	2,449	+4%	193,440	-	+2.6%
06/11	2,335	2,364	2,315	2,355	+0.36%	153,120	-	-1.42%
06/10	2,295	2,348	2,295	2,347	+2.18%	115,080	-	-1.98%
06/09	2,307	2,323	2,288	2,297	+1.4%	115,080	-	-4.31%
06/08	2,249	2,290	2,240	2,265	-0.84%	152,040	-	-5.98%
06/05	2,257	2,310	2,257	2,284	+1.63%	105,120	-	-5.65%
06/04	2,267	2,268	2,220	2,248	-1.64%	172,080	-	-7.51%
06/03	2,292	2,303	2,261	2,285	+0.07%	131,400	-	-6.39%
06/02	2,288	2,298	2,255	2,283	-1.01%	187,200	-	-6.88%
06/01	2,376	2,377	2,288	2,307	-3.25%	244,200	-	-6.31%
05/29	2,394	2,416	2,379	2,384	+0.56%	110,040	-	-3.51%
05/28	2,384	2,386	2,335	2,371	-0.91%	144,120	-	-4.36%
05/27	2,438	2,439	2,379	2,393	-1.88%	98,760	-	-3.8%
05/26	2,422	2,455	2,397	2,438	+1.04%	122,640	-	-2.31%
05/25	2,414	2,426	2,381	2,413	-0.03%	105,840	-	-3.58%
05/22	2,438	2,442	2,388	2,414	-0.92%	117,360	-	-3.82%
05/21	2,418	2,463	2,418	2,437	+2.52%	165,840	-	-3.19%
05/20	2,450	2,468	2,348	2,377	-2.96%	226,320	-	-5.84%
05/19	2,413	2,470	2,413	2,449	+1.94%	260,640	-	-3.31%
05/18	2,475	2,475	2,383	2,403	-2.44%	157,800	-	-5.38%
05/15	2,484	2,498	2,445	2,463	-0.54%	123,120	-	-3.17%
05/14	2,508	2,513	2,460	2,476	-1.3%	170,280	-	-2.64%
05/13	2,508	2,529	2,493	2,508	-0.17%	137,280	-	-1.4%
05/12	（IR情報）12:00 不動産特化型クラウドファンディング『OwnersBook』、投資家への配当総額が30億円を突破
05/12	2,517	2,529	2,450	2,513	-0.5%	179,040	-	-1.12%
05/11	2,490	2,546	2,490	2,525	+1.3%	186,480	-	-0.51%

ロードスターキャピタル（3482）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