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	806	826	801	808	+1.13%	5,100	-	+2.15%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	804	806	799	799	-0.13%	4,000	-	+1.14%
09/30	800	800	785	800	+1.65%	3,300	-	+1.52%
09/29	780	787	770	787	+2.08%	1,700	-	+0.13%
09/28	780	794	771	771	-3.02%	2,600	-	-1.53%
09/25	796	796	786	795	+0.63%	1,900	-	+1.79%
09/24	776	790	771	790	+1.8%	2,100	-	+1.41%
09/18	768	781	768	776	-0.89%	4,300	-	-0.26%
09/17	775	788	775	783	+1.03%	2,100	-	+0.77%
09/16	775	780	774	775	-0.13%	1,100	-	-0.13%
09/15	782	782	765	776	+1.04%	4,600	-	-0.13%
09/14	770	778	765	768	-1.79%	2,900	-	-2.04%
09/11	790	790	776	782	-2.74%	3,000	-	-0.89%
09/10	791	804	777	804	-0.25%	2,600	-	+0.63%
09/09	804	806	787	806	+0.62%	1,600	-	-0.25%
09/08	800	801	800	801	+0.25%	1,100	-	-2.08%
09/07	794	799	783	799	+0.63%	5,900	-	-3.5%
09/04	790	794	787	794	+0.51%	1,800	-	-5.14%
09/03	790	800	785	790	-1.25%	2,500	-	-6.29%
09/02	818	818	799	800	-2.44%	5,300	-	-5.66%
09/01	16:00 自己株式の取得状況に関するお知らせ
09/01	808	820	793	820	+2.37%	6,000	-	-3.76%
08/31	806	806	794	801	-0.62%	3,300	-	-6.32%
08/28	780	830	776	806	+3.33%	12,000	-	-6.17%
08/27	786	786	771	780	+1.17%	2,900	-	-9.62%
08/26	770	779	770	771	+0.13%	1,600	-	-11.07%
08/25	753	780	745	770	+2.39%	13,300	-	-11.49%
08/24	740	752	739	752	+1.48%	4,400	-	-13.86%
08/21	739	749	739	741	+0.68%	3,200	-	-15.41%
08/20	708	751	708	736	+2.65%	12,000	-	-16.27%
08/19	741	752	717	717	-3.5%	19,300	-	-18.71%
08/18	760	775	710	743	-2.24%	41,600	-	-16.05%
08/17	762	775	751	760	-0.26%	18,900	-	-14.22%
08/14	751	770	735	762	+0.93%	23,300	-	-14.09%
08/13	722	810	722	755	-5.15%	77,600	-	-14.98%
08/12	13:00 2026年12月期通期連結業績予想の修正に関するお知らせ
08/12	13:00 本社移転及び本社移転に伴う特別損失計上に関するお知らせ
08/12	13:00 2026年12月期第2四半期決算説明資料
08/12	13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	931	940	796	796	-15.86%	19,000	-	-10.56%
08/10	889	956	889	946	+6.65%	14,500	-	+6.41%
08/07	1,020	1,039	887	887	-13.97%	31,400	-	+0.45%
08/06	1,036	1,058	1,031	1,031	-1.53%	11,100	-	+17.43%
08/05	1,048	1,056	1,043	1,047	+1.16%	10,000	-	+20.62%
08/04	1,067	1,072	1,024	1,035	-1.43%	21,000	-	+20.91%
08/03	16:30 自己株式の取得状況に関するお知らせ
08/03	1,006	1,050	972	1,050	+2.54%	24,800	-	+24.41%
07/31	969	1,032	965	1,024	+7.34%	23,300	-	+23.23%
07/30	919	965	916	954	+4.26%	22,500	-	+16.34%
07/29	905	930	905	915	+1.1%	13,600	-	+12.82%
07/28	888	905	864	905	+1.91%	9,000	-	+12.7%
07/27	900	906	887	888	-2.2%	14,700	-	+11.56%
07/24	915	920	895	908	-0.44%	10,200	-	+15.23%
07/23	861	912	861	912	+4.11%	11,700	-	+16.92%
07/22	846	920	843	876	+3.3%	23,400	-	+13.32%
07/21	834	850	831	848	+1.8%	14,900	-	+10.7%
07/17	835	838	815	833	+0.24%	10,500	-	+9.61%
07/16	820	831	804	831	+1.47%	8,700	-	+10.07%
07/15	805	820	783	819	+1.74%	13,200	-	+9.2%
07/14	778	805	772	805	+2.29%	11,600	-	+7.76%
07/13	784	795	755	787	+0.38%	10,400	-	+5.64%
07/10	771	786	771	784	0%	4,800	-	+5.38%
07/09	788	788	783	784	+0.26%	11,400	-	+5.52%
07/08	769	787	769	782	-1.51%	9,000	-	+5.68%
07/07	770	794	770	794	+1.28%	8,200	-	+7.59%
07/06	765	785	765	784	+0.51%	5,500	-	+6.67%
07/03	764	780	734	780	+0.13%	12,900	-	+6.41%
07/02	17:30 自己株式の取得状況に関するお知らせ
07/02	780	780	757	779	+1.17%	9,900	-	+6.42%
07/01	750	770	739	770	+2.67%	12,400	-	+5.34%
06/30	733	750	733	750	+2.32%	2,600	-	+2.6%
06/29	723	740	722	733	-0.68%	3,200	-	+0.27%
06/26	718	738	717	738	+0.68%	4,000	-	+0.82%
06/25	744	744	722	733	+0.55%	6,900	-	0%
06/24	716	731	716	729	+0.55%	5,500	-	-0.68%
06/23	721	725	707	725	+1.12%	6,100	-	-1.09%
06/22	686	722	683	717	+2.28%	8,600	-	-2.18%
06/19	718	718	701	701	-1.82%	3,000	-	-4.37%
06/18	703	715	687	714	-0.56%	7,100	-	-2.59%
06/17	707	718	706	718	+2.13%	1,000	-	-1.91%
06/16	703	712	703	703	-1.13%	1,900	-	-3.83%
06/15	716	719	711	711	0%	3,700	-	-2.6%
06/12	713	713	694	711	0%	6,200	-	-2.6%
06/11	726	726	703	711	-3%	5,200	-	-2.6%
06/10	738	741	732	733	-2.66%	1,600	-	+0.41%
06/09	740	753	740	753	-0.26%	400	-	+3.29%
06/08	740	755	734	755	0%	2,000	-	+3.85%
06/05	732	756	732	755	+4.14%	6,600	-	+3.99%
06/04	726	726	718	725	+1.26%	800	-	-0.14%
06/03	737	737	716	716	-2.72%	8,600	-	-1.51%
06/02	15:30 自己株式の取得状況に関するお知らせ
06/02	748	750	728	736	0%	10,900	-	+0.96%
06/01	749	764	736	736	-2.39%	9,900	-	+0.82%
05/29	744	765	743	754	+0.53%	11,300	-	+3.15%
05/28	760	760	732	750	-1.19%	14,800	-	+2.6%
05/27	755	764	741	759	+0.66%	5,600	-	+3.69%
05/26	740	757	729	754	-2.08%	24,600	-	+2.86%
05/25	770	770	763	770	+0.39%	9,300	-	+5.05%
05/22	751	767	729	767	+3.65%	14,800	-	+4.64%
05/21	712	754	712	740	+2.49%	21,100	-	+1.09%
05/20	724	724	713	722	-0.14%	1,700	-	-1.23%
05/19	704	723	691	723	+2.12%	32,300	-	-1.09%
05/18	685	727	685	708	+1.14%	28,100	-	-3.28%
05/15	13:00 自己株式取得に係る事項の一部変更(取得枠拡大・取得期間延長)に関するお知らせ
05/15	13:00 2026年12月期第1四半期決算説明資料
05/15	13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	695	700	661	700	+2.19%	16,200	-	-4.37%
05/14	680	692	680	685	-0.15%	7,800	-	-6.42%
05/13	675	703	675	686	+0.59%	9,200	-	-6.28%
05/12	728	728	678	682	-4.35%	16,200	-	-6.83%
05/11	727	734	713	713	-2.19%	12,000	-	-2.46%

ラキール（4074）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート