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
09/15	1,782	1,821	1,757	1,793	+0.11%	520,300	-	-14.21%
09/14	1,802	1,818	1,766	1,791	-2.13%	758,600	-	-15.04%
09/11	1,835	1,861	1,808	1,830	-4.44%	602,100	-	-14%
09/10	1,933	1,937	1,860	1,915	-1.59%	468,800	-	-10.68%
09/09	1,963	2,042	1,924	1,946	+0.36%	562,900	-	-9.99%
09/08	2,010	2,030	1,939	1,939	-5.28%	583,800	-	-10.48%
09/07	2,022	2,058	1,995	2,047	+4.39%	1,053,500	-	-5.41%
09/04	1,928	1,984	1,911	1,961	+1.76%	445,200	-	-9%
09/03	2,018	2,027	1,919	1,927	-2.92%	549,200	-	-10.08%
09/02	2,027	2,033	1,972	1,985	-4.11%	552,100	-	-6.81%
09/01	2,116	2,139	2,043	2,070	-3.99%	754,800	-	-2.31%
08/31	2,110	2,173	2,073	2,156	+0.47%	505,100	-	+2.04%
08/28	2,171	2,222	2,135	2,146	-1.11%	828,000	-	+2.09%
08/27	2,182	2,214	2,070	2,170	+0.74%	829,700	-	+3.58%
08/26	2,105	2,170	2,086	2,154	+3.26%	719,800	-	+3.26%
08/25	2,040	2,120	2,035	2,086	+1.11%	639,000	-	+0.53%
08/24	2,100	2,157	2,056	2,063	-2.32%	992,300	-	+0.05%
08/21	2,109	2,158	2,081	2,112	-3.83%	920,300	-	+2.82%
08/20	2,219	2,244	2,140	2,196	-0.59%	970,100	-	+7.23%
08/19	15:30 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
08/19	2,292	2,319	2,189	2,209	-9.54%	1,218,400	-	+8.39%
08/18	2,535	2,573	2,440	2,442	-3.67%	1,177,500	-	+20.65%
08/17	2,360	2,543	2,353	2,535	+6.96%	1,172,800	-	+26.5%
08/14	2,221	2,408	2,220	2,370	+9.17%	1,650,300	-	+20%
08/13	2,248	2,265	2,100	2,171	-2.86%	2,013,300	-	+11.28%
08/12	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,201	2,254	2,150	2,235	-0.67%	1,292,700	-	+15.33%
08/10	2,274	2,309	2,214	2,250	-2%	1,087,400	-	+16.64%
08/07	2,263	2,340	2,191	2,296	+3.01%	1,348,100	-	+19.46%
08/06	2,312	2,332	2,182	2,229	-5.63%	1,520,100	-	+16.52%
08/05	2,078	2,369	2,069	2,362	+16.07%	2,251,700	-	+23.66%
08/04	1,878	2,042	1,872	2,035	+7.5%	1,781,500	-	+7.27%
08/03	1,762	1,922	1,748	1,893	+3.67%	1,386,400	-	-0.26%
07/31	1,818	1,863	1,769	1,826	+10.6%	1,828,400	-	-4.45%
07/30	1,600	1,725	1,586	1,651	+2.48%	2,351,400	-	-14.46%
07/29	1,719	1,740	1,550	1,611	-6.28%	2,126,500	-	-17.55%
07/28	1,852	1,853	1,702	1,719	-9.72%	1,366,600	-	-13.44%
07/27	1,903	1,927	1,874	1,904	+1.01%	1,392,300	-	-5.51%
07/24	1,940	1,945	1,852	1,885	-4.46%	841,400	-	-7.1%
07/23	1,964	2,007	1,941	1,973	+1.65%	591,400	-	-3.62%
07/22	15:30 譲渡制限付株式としての自己株式の処分に関するお知らせ
07/22	1,984	2,020	1,924	1,941	+3.85%	1,190,700	-	-5.82%
07/21	1,802	1,884	1,800	1,869	+5.65%	1,071,600	-	-9.93%
07/17	1,821	1,849	1,724	1,769	-5.4%	2,546,000	-	-15.28%
07/16	1,900	1,920	1,848	1,870	-4.4%	965,400	-	-10.74%
07/15	1,915	1,956	1,891	1,956	+0.41%	623,100	-	-6.55%
07/14	1,846	1,956	1,808	1,948	+4.67%	1,121,200	-	-6.75%
07/13	1,934	1,975	1,823	1,861	-4.32%	1,169,500	-	-11.08%
07/10	1,900	2,017	1,889	1,945	+8.42%	1,642,200	-	-7.43%
07/09	1,826	1,843	1,782	1,794	+0.39%	695,300	-	-15.18%
07/08	1,802	1,861	1,780	1,787	-2.99%	916,500	-	-16.57%
07/07	1,998	2,005	1,822	1,842	-8.36%	1,683,300	-	-15.39%
07/06	2,095	2,100	1,990	2,010	-3.5%	869,400	-	-8.18%
07/03	1,966	2,083	1,960	2,083	+1.51%	1,061,200	-	-4.84%
07/02	2,025	2,100	1,978	2,052	-5.04%	1,227,700	-	-6.04%
07/01	2,093	2,195	2,041	2,161	+5.78%	1,427,600	-	-0.73%
06/30	2,079	2,084	2,026	2,043	-0.78%	1,021,500	-	-5.68%
06/29	2,205	2,211	2,013	2,059	-7.04%	1,750,000	-	-4.63%
06/26	2,263	2,307	2,122	2,215	-3.65%	1,185,200	-	+2.93%
06/25	2,400	2,425	2,275	2,299	+1.59%	1,150,400	-	+7.58%
06/24	2,391	2,459	2,246	2,263	-6.06%	1,946,100	-	+6.8%
06/23	2,455	2,580	2,391	2,409	-1.47%	2,069,200	-	+14.61%
06/22	2,281	2,488	2,273	2,445	+9.01%	1,798,100	-	+17.38%
06/19	2,331	2,427	2,222	2,243	-3.57%	1,295,300	-	+8.51%
06/18	2,324	2,387	2,310	2,326	+0.04%	1,234,800	-	+12.97%
06/17	2,218	2,397	2,201	2,325	+0.52%	1,656,700	-	+12.65%
06/16	2,205	2,448	2,192	2,313	+6.59%	3,467,400	-	+11.85%
06/15	2,075	2,188	2,065	2,170	+11.57%	1,770,600	-	+4.68%
06/12	1,912	1,995	1,887	1,945	+6.17%	1,646,700	-	-6.71%
06/11	1,798	1,854	1,742	1,832	-1.03%	1,515,700	-	-12.72%
06/10	2,014	2,033	1,851	1,851	-9.93%	2,185,400	-	-12.56%
06/09	2,119	2,141	1,990	2,055	-0.34%	2,012,900	-	-3.43%
06/08	2,069	2,129	2,024	2,062	-10.19%	2,643,300	-	-3.24%
06/05	2,432	2,467	2,172	2,296	-7.12%	2,874,600	-	+7.69%
06/04	2,563	2,810	2,380	2,472	-6.82%	6,008,000	-	+16.55%
06/03	2,203	2,653	2,134	2,653	+23.22%	4,436,800	-	+26.03%
06/02	2,016	2,200	1,828	2,153	+7.65%	4,027,300	-	+4.16%
06/01	1,935	2,048	1,885	2,000	+1.83%	1,844,600	-	-2.44%
05/29	1,900	2,035	1,830	1,964	+5.53%	2,481,400	-	-3.82%
05/28	1,847	1,909	1,773	1,861	-2.05%	1,914,700	-	-8.55%
05/27	1,902	2,061	1,899	1,900	+1.82%	3,890,100	-	-6.5%
05/26	1,900	1,902	1,801	1,866	-0.74%	947,800	-	-8.12%
05/25	1,894	1,960	1,821	1,880	+1.4%	2,068,600	-	-7.3%
05/22	1,860	1,913	1,798	1,854	+0.87%	925,800	-	-8.53%
05/21	1,853	1,905	1,797	1,838	+0.66%	1,390,300	-	-9.19%
05/20	1,852	1,855	1,746	1,826	-6.07%	1,810,000	-	-9.51%
05/19	2,019	2,050	1,890	1,944	-4.71%	2,258,800	-	-3.28%
05/18	2,050	2,064	1,970	2,040	-0.39%	2,400,100	-	+2.05%
05/15	2,043	2,126	1,945	2,048	-16.17%	4,589,200	-	+3.43%
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 剰余金の配当(増配)に関するお知らせ
05/14	15:30 人事異動のお知らせ
05/14	15:30 代表取締役の異動に関するお知らせ
05/14	2,485	2,525	2,372	2,443	+0.33%	1,084,100	-	+24.39%
05/13	2,413	2,468	2,360	2,435	+0.12%	715,800	-	+26.36%
05/12	2,495	2,638	2,413	2,432	-1.34%	1,414,100	-	+28.68%
05/11	2,350	2,499	2,317	2,465	+7.17%	1,136,100	-	+32.67%
05/08	2,250	2,300	2,193	2,300	+0.88%	671,800	-	+26.03%
05/07	2,175	2,301	2,172	2,280	+6.99%	1,135,000	-	+26.88%
05/01	2,113	2,167	2,071	2,131	+0.14%	664,800	-	+20.4%
04/30	2,142	2,294	2,113	2,128	+1.33%	1,946,500	-	+21.67%
04/28	2,020	2,110	2,000	2,100	+3.75%	992,500	-	+21.39%
04/27	2,091	2,138	1,959	2,024	-1.7%	1,643,600	-	+18.5%
04/24	1,788	2,063	1,783	2,059	+20.06%	3,083,100	-	+21.98%
04/23	1,694	1,729	1,655	1,715	+0.59%	902,500	-	+2.82%
04/22	1,800	1,824	1,698	1,705	-6.27%	820,700	-	+2.1%
04/21	1,812	1,877	1,785	1,819	+2.36%	851,000	-	+8.86%

ラサ工業（4022）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート