日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	1,643	1,643	1,600	1,609	-0.31%	1,022,300	2915億7654万	-13.4%
04/23	1,650	1,658	1,591	1,614	-1.22%	1,045,800	2924億8262万	-14.06%
04/22	1,600	1,634	1,597	1,634	+3.94%	1,039,800	2961億694万	-14%
04/19	1,591	1,608	1,546	1,572	-3.32%	1,540,000	2848億7155万	-18.08%
04/18	1,592	1,660	1,587	1,626	+2.01%	939,300	2946億5721万	-16.19%
04/17	1,653	1,653	1,590	1,594	-4.44%	1,023,100	2888億5830万	-18.71%
04/16	1,609	1,688	1,601	1,668	+1.83%	1,430,600	3022億6828万	-15.84%
04/15	1,705	1,722	1,631	1,638	-7.61%	1,754,100	2968億3180万	-18.02%
04/12	15:30 2024年3月期月次売上高(3月度)のお知らせ
04/12	1,846	1,857	1,763	1,773	-2.69%	993,000	3212億9596万	-12.1%
04/11	1,800	1,824	1,781	1,822	-1.73%	986,400	3301億7555万	-10.33%
04/10	1,891	1,908	1,852	1,854	-2.57%	896,900	3359億7446万	-9.43%
04/09	1,883	1,918	1,872	1,903	+0.85%	739,300	3448億5404万	-7.67%
04/08	1,899	1,915	1,855	1,887	-0.37%	905,900	3419億5459万	-9.19%
04/05	1,875	1,900	1,855	1,894	-1.1%	882,600	3432億2310万	-9.81%
04/04	1,922	1,942	1,904	1,915	-0.16%	1,009,400	3470億2864万	-9.63%
04/03	1,933	1,946	1,915	1,918	-2.24%	762,500	3475億7228万	-10.25%
04/02	2,021	2,026	1,952	1,962	-3.68%	1,027,800	3555億4579万	-8.83%
04/01	2,061	2,062	2,021	2,037	-0.63%	589,400	3691億3699万	-5.83%
03/29	2,047	2,067	2,026	2,050	+0.39%	406,300	3714億9280万	-5.49%
03/28	2,052	2,059	2,012	2,042	-0.78%	975,500	3700億4307万	-5.99%
03/27	2,064	2,089	2,048	2,058	-0.34%	668,700	3729億4252万	-5.47%
03/26	2,048	2,081	2,044	2,065	+0.05%	1,011,300	3742億1104万	-5.41%
03/25	2,143	2,143	2,057	2,064	-2.96%	772,800	3740億2982万	-5.67%
03/22	2,115	2,140	2,096	2,127	-0.33%	320,300	3854億4643万	-2.79%
03/21	2,144	2,153	2,126	2,134	+1.19%	611,800	3867億1494万	-2.42%
03/19	2,138	2,138	2,086	2,109	-1.82%	728,000	3821億8454万	-4.14%
03/18	2,102	2,148	2,090	2,148	+1.85%	383,500	3892億5196万	-2.89%
03/15	2,109	2,144	2,085	2,109	-0.14%	799,200	3821億8454万	-5.09%
03/14	15:30 2024年3月期月次売上高(2月度)のお知らせ
03/14	2,138	2,147	2,090	2,112	-1.22%	566,500	3827億2819万	-5.42%
03/13	2,126	2,155	2,108	2,138	+0.56%	774,000	3874億3980万	-4.72%
03/12	2,066	2,127	2,065	2,126	+2.75%	904,500	3852億6521万	-5.76%
03/11	2,068	2,089	2,044	2,069	-1.48%	931,500	3749億3590万	-8.73%
03/08	2,101	2,138	2,075	2,100	-2.33%	1,242,300	3805億5360万	-8.02%
03/07	2,215	2,221	2,149	2,150	-2.32%	856,800	3896億1440万	-6.44%
03/06	2,158	2,247	2,131	2,201	-0.09%	1,034,300	3988億5641万	-4.72%
03/05	2,286	2,298	2,200	2,203	-5.49%	1,549,200	3992億1884万	-4.96%
03/04	2,459	2,471	2,330	2,331	-4.78%	1,381,300	4224億1449万	+0.17%
03/01	2,395	2,460	2,376	2,448	+3.82%	1,048,700	4436億1676万	+5.02%
02/29	2,345	2,376	2,333	2,358	-0.76%	996,700	4273億732万	+1.2%
02/28	2,280	2,385	2,259	2,376	+3.89%	1,159,600	4305億6921万	+1.8%
02/27	2,232	2,295	2,232	2,287	+2.69%	956,200	4144億4099万	-2.1%
02/26	2,193	2,253	2,161	2,227	+1.83%	1,066,900	4035億6803万	-4.79%
02/22	2,160	2,193	2,132	2,187	+2.24%	836,500	3963億1939万	-6.46%
02/21	2,140	2,150	2,108	2,139	-1.16%	669,600	3876億2102万	-8.67%
02/20	2,188	2,188	2,127	2,164	-1.64%	975,600	3921億5142万	-7.95%
02/19	2,184	2,214	2,167	2,200	+0.78%	894,500	3986億7520万	-6.78%
02/16	2,113	2,220	2,085	2,183	+4.8%	1,706,100	3955億9452万	-7.81%
02/15	2,101	2,155	2,072	2,083	-0.33%	2,010,000	3774億7292万	-12.41%
02/14	2,161	2,162	2,001	2,090	-15.08%	4,531,500	3787億4144万	-12.55%
02/13	15:30 2024年3月期月次売上高(1月度)のお知らせ
02/13	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
02/13	15:30 2024年3月期第3四半期決算説明資料
02/13	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,445	2,468	2,424	2,461	+2.07%	1,114,200	4459億7257万	+2.46%
02/09	2,409	2,437	2,403	2,411	+0.21%	778,800	4369億1177万	+0.42%
02/08	2,386	2,418	2,341	2,406	+0.88%	740,500	4360億569万	-0.04%
02/07	2,380	2,405	2,357	2,385	+0.21%	579,700	4322億16万	-1.28%
02/06	2,407	2,422	2,365	2,380	-2.06%	659,500	4312億9408万	-1.86%
02/05	2,430	2,466	2,386	2,430	+0.58%	481,000	4403億5488万	-0.16%
02/02	2,475	2,475	2,416	2,416	-2.23%	531,800	4378億1785万	-0.98%
02/01	2,432	2,501	2,432	2,471	+0.53%	819,000	4477億8473万	+1.06%
01/31	2,427	2,463	2,420	2,458	+0.61%	500,500	4454億2892万	+0.37%
01/30	2,457	2,457	2,421	2,443	+1.71%	592,900	4427億1068万	-0.41%
01/29	2,415	2,430	2,383	2,402	-1.27%	570,300	4352億8083万	-2.24%
01/26	2,396	2,496	2,383	2,433	-0.04%	642,800	4408億9852万	-1.38%
01/25	2,397	2,446	2,382	2,434	+0.29%	517,100	4410億7974万	-1.62%
01/24	2,437	2,447	2,409	2,427	-0.78%	722,200	4398億1123万	-2.18%
01/23	2,463	2,498	2,430	2,446	+0.66%	956,000	4432億5433万	-1.69%
01/22	2,398	2,430	2,371	2,430	+2.66%	953,200	4403億5488万	-2.53%
01/19	2,305	2,395	2,305	2,367	+7.35%	2,167,100	4289億3827万	-5.17%
01/18	15:30 2024年3月期月次売上高(12月度)のお知らせ
01/18	2,258	2,269	2,201	2,205	-3.75%	1,171,500	3995億8128万	-11.87%
01/17	2,350	2,384	2,286	2,291	-2.84%	1,408,100	4151億6585万	-8.87%
01/16	2,397	2,412	2,346	2,358	-1.67%	516,300	4273億732万	-6.54%
01/15	2,412	2,412	2,336	2,398	+0.59%	783,500	4345億5596万	-5.37%
01/12	2,422	2,422	2,349	2,384	-1.93%	1,124,900	4320億1894万	-6.25%
01/11	2,441	2,455	2,390	2,431	+1.21%	826,300	4405億3609万	-4.85%
01/10	2,425	2,437	2,390	2,402	+0.38%	802,900	4352億8083万	-6.32%
01/09	2,410	2,447	2,346	2,393	-1.72%	1,346,800	4336億4988万	-7.07%
01/05	2,555	2,563	2,435	2,435	-4.77%	1,365,100	4412億6096万	-5.8%
01/04	2,549	2,564	2,510	2,557	-2.14%	706,200	4633億6931万	-1.35%
2023
12/29	2,599	2,632	2,577	2,613	-0.65%	402,000	4735億1740万	+0.77%
12/28	2,594	2,634	2,572	2,630	+1%	357,700	4765億9808万	+1.39%
12/27	2,586	2,611	2,564	2,604	+1.32%	521,000	4718億8646万	+0.5%
12/26	2,548	2,595	2,546	2,570	+0.59%	337,100	4657億2512万	-0.85%
12/25	2,578	2,605	2,544	2,555	-0.51%	238,100	4630億688万	-1.5%
12/22	2,576	2,617	2,560	2,568	+0.86%	685,600	4653億6268万	-0.89%
12/21	2,494	2,561	2,494	2,546	-0.24%	540,800	4613億7593万	-1.43%
12/20	2,635	2,638	2,544	2,552	-3.3%	635,000	4624億6323万	-0.89%
12/19	2,588	2,639	2,544	2,639	+1.38%	798,400	4782億2902万	+2.93%
12/18	2,616	2,644	2,594	2,603	-0.88%	667,200	4717億524万	+2.24%
12/15	2,611	2,659	2,603	2,626	+1.47%	818,800	4758億7321万	+3.79%
12/14	15:30 2024年3月期月次売上高(11月度)のお知らせ
12/14	2,606	2,646	2,572	2,588	+0.74%	1,096,600	4689億8700万	+2.98%
12/13	2,588	2,603	2,542	2,569	+1.66%	716,100	4655億4390万	+2.97%
12/12	2,580	2,606	2,510	2,527	+0.72%	937,000	4579億3283万	+1.98%
12/11	2,544	2,559	2,491	2,509	+0.52%	555,200	4546億7094万	+1.83%
12/08	2,510	2,530	2,472	2,496	-1.42%	1,138,400	4523億1513万	+2.17%
12/07	2,609	2,609	2,532	2,532	-3.8%	846,700	4588億3891万	+4.76%
12/06	2,633	2,645	2,575	2,632	+0.92%	902,600	4769億6051万	+10.13%
12/05	2,669	2,679	2,602	2,608	-3.3%	770,400	4726億1132万	+10.65%
12/04	2,660	2,704	2,593	2,697	+1.77%	778,000	4887億3955万	+16%
12/01	2,640	2,674	2,615	2,650	-0.56%	615,200	4802億2240万	+15.77%
11/30	2,675	2,723	2,641	2,665	+0.3%	1,064,900	4829億4064万	+18.13%
11/29	2,626	2,673	2,622	2,657	+1.53%	906,600	4814億9091万	+19.68%
11/28	2,577	2,620	2,539	2,617	+1.63%	870,500	4742億4227万	+19.83%

3923 ラクス

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート