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
09/19	2,659	2,710	2,659	2,690	+2.4%	35,500	213億6990万	+2.32%
09/18	2,633	2,649	2,602	2,627	+1%	22,000	208億6942万	-0.04%
09/17	2,620	2,621	2,557	2,601	-0.08%	31,300	206億6287万	-1.03%
09/13	2,632	2,632	2,580	2,603	-1.1%	35,800	206億7876万	-0.91%
09/12	2,560	2,652	2,560	2,632	+4.78%	55,400	209億914万	+0.46%
09/11	2,499	2,563	2,486	2,512	+0.88%	83,200	199億5583万	-3.83%
09/10	2,478	2,515	2,439	2,490	+0.52%	94,400	197億8106万	-4.45%
09/09	2,415	2,481	2,391	2,477	-0.32%	123,700	196億7779万	-4.4%
09/06	2,577	2,582	2,461	2,485	-3.08%	107,100	197億4134万	-4.13%
09/05	2,565	2,616	2,550	2,564	+0.04%	50,900	203億6893万	-1.46%
09/04	2,643	2,661	2,562	2,563	-6.56%	87,800	203億6099万	-1.95%
09/03	2,735	2,767	2,710	2,743	-0.07%	33,000	217億9094万	+4.57%
09/02	2,781	2,782	2,713	2,745	-1.08%	49,100	218億683万	+4.49%
08/30	2,739	2,779	2,690	2,775	+1.5%	44,800	220億4516万	+5.55%
08/29	2,686	2,764	2,656	2,734	+1.07%	59,500	217億1945万	+3.99%
08/28	2,660	2,734	2,653	2,705	+2.85%	54,700	214億8906万	+2.73%
08/27	2,598	2,630	2,568	2,630	+1.08%	46,000	208億9325万	-0.45%
08/26	2,613	2,615	2,574	2,602	-0.46%	22,500	206億7081万	-2%
08/23	2,659	2,660	2,587	2,614	-1.32%	28,600	207億6614万	-2.24%
08/22	15:00 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
08/22	2,674	2,680	2,630	2,649	-0.93%	19,100	210億4419万	-1.56%
08/21	2,668	2,695	2,645	2,674	-0.11%	21,200	212億4279万	-1.36%
08/20	2,648	2,693	2,648	2,677	+1.9%	29,200	212億6663万	-1.94%
08/19	2,669	2,707	2,585	2,627	-2.27%	44,900	208億6942万	-4.47%
08/16	2,670	2,688	2,640	2,688	+2.32%	39,600	213億5401万	-3.1%
08/15	2,647	2,672	2,624	2,627	-0.76%	23,300	208億6942万	-5.94%
08/14	2,660	2,679	2,605	2,647	+0.27%	39,500	210億2830万	-6.13%
08/13	2,620	2,716	2,598	2,640	+2.72%	65,200	209億7269万	-7.11%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,545	2,629	2,505	2,570	+5.98%	79,900	204億1660万	-10.3%
08/08	2,384	2,500	2,371	2,425	-0.33%	46,500	192億6469万	-15.97%
08/07	2,323	2,487	2,299	2,433	+2.61%	60,500	193億2824万	-16.51%
08/06	2,379	2,427	2,305	2,371	+12.9%	66,600	188億3570万	-19.22%
08/05	2,320	2,355	2,052	2,100	-16.67%	112,700	166億8282万	-29.01%
08/02	2,625	2,630	2,512	2,520	-7.42%	58,500	200億1939万	-15.83%
08/01	2,859	2,859	2,715	2,722	-4.79%	41,900	216億2412万	-9.69%
07/31	2,767	2,861	2,766	2,859	+2%	24,600	227億1247万	-5.43%
07/30	2,838	2,885	2,785	2,803	-0.95%	33,600	222億6760万	-7.37%
07/29	2,850	2,862	2,796	2,830	+0.96%	31,000	224億8209万	-6.6%
07/26	2,778	2,848	2,770	2,803	+1.19%	26,600	222億6760万	-7.58%
07/25	2,780	2,794	2,741	2,770	-2.33%	57,700	220億544万	-8.91%
07/24	2,886	2,900	2,823	2,836	-3.31%	65,200	225億2975万	-6.99%
07/23	15:00 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
07/23	2,984	2,998	2,933	2,933	-1.08%	44,300	233億34万	-4.02%
07/22	3,050	3,050	2,965	2,965	-3.26%	37,600	235億5456万	-3.04%
07/19	3,035	3,100	3,025	3,065	+0.99%	44,200	243億4898万	+0.03%
07/18	3,115	3,115	3,035	3,035	-3.8%	32,400	241億1065万	-0.91%
07/17	3,175	3,210	3,140	3,155	-0.16%	29,900	250億6396万	+3%
07/16	3,175	3,190	3,130	3,160	-0.47%	20,700	251億368万	+3.3%
07/12	3,195	3,295	3,175	3,175	-1.24%	47,100	252億2284万	+3.96%
07/11	3,235	3,265	3,170	3,215	+1.58%	40,100	255億4061万	+5.51%
07/10	3,305	3,305	3,155	3,165	-4.24%	56,800	251億4340万	+4.28%
07/09	3,225	3,335	3,195	3,305	+3.77%	74,700	262億5559万	+9.29%
07/08	3,230	3,260	3,150	3,185	-1.09%	55,200	253億228万	+5.85%
07/05	3,140	3,300	3,125	3,220	+3.54%	143,800	255億8033万	+7.26%
07/04	3,140	3,265	3,110	3,110	-0.16%	85,700	247億647万	+3.87%
07/03	2,968	3,115	2,957	3,115	+5.34%	64,700	247億4619万	+4.25%
07/02	2,980	2,980	2,948	2,957	-0.07%	20,900	234億9100万	-0.87%
07/01	2,984	3,000	2,946	2,959	-0.7%	34,800	235億689万	-0.9%
06/28	3,010	3,015	2,980	2,980	-1.32%	23,700	236億7372万	-0.37%
06/27	2,973	3,030	2,961	3,020	+1.85%	40,800	239億9149万	+0.9%
06/26	2,935	2,965	2,910	2,965	+1.16%	27,100	235億5456万	-0.97%
06/25	2,896	2,931	2,875	2,931	+1.21%	45,100	232億8445万	-2.17%
06/24	2,908	2,921	2,880	2,896	-0.38%	42,100	230億641万	-3.53%
06/21	2,976	2,997	2,906	2,907	-2.94%	61,300	230億9379万	-3.39%
06/20	2,986	2,998	2,940	2,995	+0.37%	35,600	237億9288万	-0.53%
06/19	3,035	3,045	2,977	2,984	-0.7%	29,300	237億550万	-0.63%
06/18	3,025	3,040	2,999	3,005	+0.4%	25,100	238億7233万	+0.33%
06/17	3,100	3,100	2,967	2,993	-3.76%	66,000	237億7699万	+0.13%
06/14	3,020	3,165	3,010	3,110	+2.81%	135,200	247億647万	+4.19%
06/13	3,055	3,090	2,999	3,025	-0.82%	39,400	240億3121万	+1.61%
06/12	3,055	3,125	3,050	3,050	-0.16%	43,700	242億2981万	+2.66%
06/11	3,045	3,080	3,030	3,055	+0.49%	28,500	242億6954万	+3.1%
06/10	2,976	3,040	2,976	3,040	+2.01%	34,000	241億5037万	+2.91%
06/07	2,901	2,983	2,901	2,980	+1.98%	32,700	236億7372万	+1.22%
06/06	2,905	2,935	2,875	2,922	+0.76%	32,000	232億1296万	-0.48%
06/05	2,948	2,963	2,900	2,900	-1.06%	34,700	230億3818万	-1.09%
06/04	15:00 長期ビジョンおよび中期経営計画の策定に関するお知らせ
06/04	2,972	3,025	2,931	2,931	-2.2%	36,100	232億8445万	+0.31%
06/03	3,025	3,040	2,997	2,997	-0.6%	26,800	238億877万	+3.03%
05/31	2,958	3,030	2,958	3,015	+1.41%	26,300	239億5177万	+4.11%
05/30	2,971	2,975	2,913	2,973	-0.44%	37,200	236億1811万	+3.19%
05/29	3,040	3,055	2,984	2,986	-1.78%	35,000	237億2139万	+4.11%
05/28	3,045	3,105	3,040	3,040	-0.98%	30,500	241億5037万	+6.48%
05/27	3,075	3,090	3,045	3,070	+0.99%	27,600	243億8870万	+8.02%
05/24	2,970	3,080	2,960	3,040	0%	35,700	241億5037万	+7.5%
05/23	3,080	3,085	2,946	3,040	+1%	122,700	241億5037万	+7.95%
05/22	3,185	3,235	3,005	3,010	-2.75%	184,900	239億1205万	+7.19%
05/21	3,060	3,180	3,055	3,095	+1.31%	135,500	245億8730万	+10.54%
05/20	2,959	3,080	2,930	3,055	+3.1%	126,100	242億6954万	+9.62%
05/17	2,773	2,965	2,741	2,963	+6.43%	94,500	235億3867万	+6.74%
05/16	2,897	2,940	2,780	2,784	-0.46%	127,500	221億1666万	+0.51%
05/15	15:00 人事異動のお知らせ
05/15	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/15	15:00 剰余金の配当(増配)に関するお知らせ
05/15	2,816	2,844	2,796	2,797	-1.58%	33,800	222億1993万	+0.94%
05/14	2,914	2,915	2,814	2,842	-2.47%	37,600	225億7742万	+2.64%
05/13	2,900	2,935	2,861	2,914	+0.83%	43,900	231億4940万	+5.47%
05/10	2,915	2,920	2,870	2,890	-0.07%	30,600	229億5874万	+4.94%
05/09	2,826	2,915	2,826	2,892	+1.72%	46,300	229億7463万	+5.36%
05/08	2,824	2,876	2,824	2,843	+0.67%	31,400	225億8536万	+3.83%
05/07	2,800	2,827	2,796	2,824	+1%	22,400	224億3442万	+3.25%
05/02	2,781	2,800	2,760	2,796	+0.43%	19,000	222億1199万	+2.38%
05/01	2,783	2,814	2,773	2,784	-1.17%	22,000	221億1666万	+2.13%
04/30	2,753	2,824	2,741	2,817	+6.1%	94,600	223億7881万	+3.49%
04/26	15:00 マテリアリティ(重要課題)への指標と目標の追加ならびにTCFD提言に基づく情報開示の更新のお知らせ
04/26	2,617	2,655	2,601	2,655	+1.92%	18,800	210億9185万	-2.21%
04/25	2,660	2,660	2,605	2,605	-2.25%	17,600	206億9464万	-4.09%

4022 ラサ工業

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート