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
03/06	9,220	9,400	8,950	9,160	-2.24%	142,900	727億6889万	+1.37%
03/05	9,620	9,850	9,280	9,370	+4.69%	182,900	744億3718万	+4.58%
03/04	9,510	9,700	8,680	8,950	-8.21%	370,100	711億61万	+0.86%
03/03	10,520	10,680	9,750	9,750	-6.16%	216,900	774億5597万	+10.85%
03/02	10,000	10,520	9,980	10,390	+0.68%	141,900	825億4026万	+19.47%
02/27	10,010	10,350	9,910	10,320	+0.78%	220,500	819億8417万	+20.38%
02/26	10,700	10,740	10,120	10,240	-2.85%	228,800	813億4863万	+21.18%
02/25	10,590	10,920	10,230	10,540	+2.43%	284,000	837億3189万	+26.58%
02/24	9,940	10,320	9,710	10,290	+4.47%	240,500	817億4584万	+25.52%
02/20	10,060	10,100	9,510	9,850	-3.43%	307,800	782億5039万	+21.91%
02/19	9,920	10,270	9,790	10,200	+2.93%	173,500	810億3087万	+27.79%
02/18	10,000	10,300	9,780	9,910	-0.8%	294,500	787億2705万	+26.05%
02/17	9,850	10,220	9,500	9,990	+0.4%	342,200	793億6258万	+29.15%
02/16	10,000	10,560	9,850	9,950	+7.45%	436,500	790億4481万	+30.92%
02/13	8,990	9,390	8,800	9,260	+1.31%	690,900	735億6331万	+24.11%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	15:30 業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ
02/12	15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/12	8,600	9,180	8,520	9,140	+8.55%	392,900	726億1001万	+24.3%
02/10	8,120	8,460	8,060	8,420	+4.73%	166,100	668億9018万	+16.2%
02/09	7,990	8,160	7,870	8,040	+4.01%	202,400	638億7139万	+12.38%
02/06	7,430	7,730	7,280	7,730	+2.11%	169,300	614億868万	+9.12%
02/05	7,600	7,720	7,480	7,570	-0.26%	130,800	601億3761万	+7.54%
02/04	7,510	7,620	7,330	7,590	+0.4%	124,000	602億9650万	+8.69%
02/03	7,260	7,600	7,230	7,560	+6.18%	182,200	600億5817万	+9.23%
02/02	7,360	7,490	7,120	7,120	-2.6%	169,100	565億6272万	+3.82%
01/30	7,180	7,330	7,080	7,310	+0.97%	103,600	580億7212万	+7.22%
01/29	7,370	7,370	7,060	7,240	-0.28%	133,800	575億1602万	+6.94%
01/28	7,250	7,300	7,030	7,260	+0.55%	58,900	576億7491万	+8.05%
01/27	6,960	7,290	6,870	7,220	+3%	104,300	573億5714万	+8.34%
01/26	7,190	7,210	6,940	7,010	-3.71%	103,800	556億8886万	+5.97%
01/23	7,350	7,430	7,270	7,280	-0.14%	52,900	578億3379万	+10.77%
01/22	7,300	7,380	7,150	7,290	+0.83%	107,500	579億1323万	+11.59%
01/21	7,000	7,250	6,980	7,230	+0.84%	156,500	574億3658万	+11.44%
01/20	7,350	7,370	7,030	7,170	-2.18%	106,400	569億5993万	+11.37%
01/19	7,230	7,470	7,170	7,330	+0.14%	93,600	582億3100万	+14.82%
01/16	7,530	7,580	7,030	7,320	-1.35%	203,800	581億5156万	+15.64%
01/15	7,100	7,520	7,050	7,420	+3.34%	154,200	589億4598万	+18.25%
01/14	6,770	7,190	6,770	7,180	+6.53%	150,100	570億3937万	+15.64%
01/13	6,770	6,810	6,640	6,740	+1.81%	110,500	535億4392万	+9.56%
01/09	6,470	6,690	6,360	6,620	+2.16%	119,400	525億9062万	+8.33%
01/08	6,620	6,690	6,480	6,480	-1.22%	105,900	514億7843万	+6.7%
01/07	6,370	6,640	6,350	6,560	+1.71%	138,800	521億1397万	+8.54%
01/06	6,240	6,470	6,140	6,450	+5.05%	127,100	512億4010万	+7.25%
01/05	6,340	6,410	6,130	6,140	-2.07%	132,300	487億7740万	+2.74%
2025
12/30	6,370	6,450	6,190	6,270	-5.29%	322,500	498億1015万	+5.43%
12/29	6,330	6,690	6,290	6,620	+7.29%	364,000	525億9062万	+12.17%
12/26	6,100	6,190	6,090	6,170	+2.15%	55,100	490億1573万	+5.6%
12/25	6,050	6,070	5,970	6,040	+1.17%	31,800	479億8298万	+4.14%
12/24	6,130	6,150	5,970	5,970	-2.45%	39,900	474億2689万	+3.57%
12/23	6,150	6,150	6,050	6,120	-0.16%	53,100	486億1852万	+6.96%
12/22	6,060	6,160	6,000	6,130	+2.85%	71,000	486億9796万	+7.88%
12/19	5,920	6,000	5,840	5,960	+1.53%	48,500	473億4744万	+5.77%
12/18	5,950	5,970	5,850	5,870	-2.33%	71,600	466億3247万	+4.69%
12/17	5,980	6,110	5,860	6,010	+1.52%	57,300	477億4466万	+7.67%
12/16	6,320	6,330	5,910	5,920	-6.33%	101,800	470億2968万	+6.72%
12/15	6,060	6,320	5,980	6,320	+2.6%	73,000	502億736万	+14.6%
12/12	6,070	6,300	6,020	6,160	+3.18%	91,600	489億3629万	+12.82%
12/11	5,890	6,180	5,870	5,970	+2.23%	161,200	474億2689万	+10.29%
12/10	5,950	5,990	5,830	5,840	-2.18%	35,800	463億9414万	+8.65%
12/09	6,000	6,060	5,830	5,970	+0.51%	74,700	474億2689万	+11.73%
12/08	5,790	5,940	5,760	5,940	+2.95%	47,600	471億8856万	+11.95%
12/05	5,780	5,840	5,740	5,770	0%	33,300	458億3805万	+9.61%
12/04	5,810	5,830	5,730	5,770	+1.05%	51,100	458億3805万	+10.3%
12/03	5,700	5,770	5,650	5,710	+0.88%	32,200	453億6139万	+9.77%
12/02	5,730	5,740	5,590	5,660	-1.91%	44,300	449億6418万	+9.29%
12/01	5,850	5,950	5,630	5,770	-0.35%	85,300	458億3805万	+11.82%
11/28	5,550	5,950	5,480	5,790	+4.89%	125,500	459億9693万	+12.82%
11/27	5,350	5,570	5,340	5,520	+2.22%	95,000	438億5200万	+8.15%
11/26	5,200	5,410	5,090	5,400	+4.65%	129,000	428億9869万	+6.19%
11/25	5,150	5,230	5,120	5,160	+0.58%	49,400	409億9208万	+1.61%
11/21	4,915	5,230	4,905	5,130	+0.39%	95,100	407億5376万	+1.08%
11/20	5,280	5,300	5,090	5,110	-0.39%	61,800	405億9487万	+0.77%
11/19	4,910	5,150	4,870	5,130	+4.27%	88,800	407億5376万	+1.26%
11/18	5,100	5,110	4,915	4,920	-4.09%	66,300	390億8547万	-2.65%
11/17	4,925	5,160	4,890	5,130	+3.95%	69,400	407億5376万	+1.48%
11/14	5,330	5,330	4,920	4,935	-6.53%	292,300	392億464万	-2.35%
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	5,130	5,330	5,130	5,280	+0.96%	135,600	419億4539万	+4.37%
11/12	5,130	5,230	5,100	5,230	+1.95%	55,100	415億4818万	+3.67%
11/11	5,150	5,170	5,050	5,130	+0.2%	73,400	407億5376万	+2.03%
11/10	5,020	5,120	4,995	5,120	+3.43%	56,500	406億7431万	+2.2%
11/07	5,020	5,020	4,915	4,950	-0.7%	37,100	393億2380万	-0.64%
11/06	5,050	5,080	4,985	4,985	-0.7%	48,500	396億185万	+0.5%
11/05	5,050	5,080	4,890	5,020	-0.59%	60,700	398億7989万	+1.56%
11/04	5,060	5,120	5,020	5,050	+0.4%	45,000	401億1822万	+2.48%
10/31	4,940	5,030	4,905	5,030	+2.76%	47,900	399億5934万	+2.42%
10/30	4,935	5,000	4,885	4,895	-1.31%	81,200	388億8687万	-0.04%
10/29	5,030	5,060	4,955	4,960	-1.39%	41,900	394億324万	+1.45%
10/28	5,120	5,150	5,000	5,030	-2.33%	53,200	399億5934万	+3.05%
10/27	5,260	5,270	5,120	5,150	-0.58%	36,400	409億1264万	+5.66%
10/24	5,120	5,210	5,100	5,180	+2.37%	65,300	411億5097万	+6.76%
10/23	5,080	5,130	5,030	5,060	-0.59%	50,900	401億9766万	+4.78%
10/22	5,060	5,100	5,030	5,090	+0.59%	39,800	404億3599万	+5.89%
10/21	5,250	5,250	5,040	5,060	-2.88%	48,100	401億9766万	+5.77%
10/20	5,090	5,220	5,040	5,210	+2.56%	73,500	413億8929万	+9.41%
10/17	5,080	5,230	5,060	5,080	+0.99%	90,200	403億5655万	+7.31%
10/16	5,000	5,080	4,990	5,030	+0.6%	48,800	399億5934万	+6.82%
10/15	4,820	5,020	4,805	5,000	+3.73%	47,300	397億2101万	+6.66%
10/14	4,870	4,975	4,820	4,820	-2.43%	53,800	382億9105万	+3.21%
10/10	5,050	5,100	4,940	4,940	-3.52%	48,800	392億4436万	+6.08%
10/09	5,070	5,160	5,020	5,120	+1.39%	84,100	406億7431万	+10.32%
10/08	4,900	5,050	4,900	5,050	+2.54%	60,900	401億1822万	+9.35%
10/07	4,805	5,020	4,785	4,925	+2.39%	86,200	391億2519万	+7.18%

4022 ラサ工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート