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
08/21	2,151	2,167	2,150	2,154	0%	8,600	99億6291万	+1.13%
08/20	2,130	2,155	2,130	2,154	+1.6%	3,100	99億6291万	+1.36%
08/19	2,143	2,143	2,111	2,120	-1.3%	12,300	98億565万	0%
08/18	2,149	2,157	2,142	2,148	0%	5,400	99億3516万	+1.51%
08/17	2,158	2,161	2,138	2,148	-0.32%	19,500	99億3516万	+1.8%
08/14	2,147	2,156	2,135	2,155	+0.37%	9,900	99億6754万	+2.38%
08/13	2,150	2,154	2,132	2,147	-0.37%	10,900	99億3053万	+2.29%
08/12	2,155	2,157	2,148	2,155	+0.19%	9,900	99億6754万	+2.96%
08/10	2,168	2,180	2,147	2,151	+0.33%	13,800	99億4903万	+3.02%
08/07	2,181	2,181	2,141	2,144	+0.61%	22,000	99億1666万	+2.93%
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,103	2,180	2,103	2,131	+0.42%	69,900	98億5653万	+2.55%
08/05	2,127	2,145	2,107	2,122	+0.14%	9,700	98億1490万	+2.41%
08/04	2,120	2,142	2,100	2,119	-0.52%	5,700	98億102万	+2.52%
08/03	2,137	2,151	2,111	2,130	-0.33%	12,500	98億5190万	+3.25%
07/31	2,178	2,178	2,137	2,137	-0.7%	6,500	98億8428万	+3.89%
07/30	2,144	2,152	2,144	2,152	+0.37%	700	99億5366万	+4.92%
07/29	2,153	2,153	2,140	2,144	-0.37%	8,500	99億1666万	+4.84%
07/28	2,199	2,199	2,152	2,152	-2.14%	3,200	99億5366万	+5.54%
07/27	2,168	2,199	2,168	2,199	+2.71%	5,600	101億7105万	+8.17%
07/24	2,135	2,148	2,110	2,141	-0.46%	10,600	99億278万	+5.78%
07/23	2,122	2,174	2,116	2,151	+2.53%	11,300	99億4903万	+6.59%
07/22	2,070	2,098	2,063	2,098	+1.84%	6,400	97億389万	+4.33%
07/21	2,048	2,070	2,034	2,060	+1.93%	8,300	95億2813万	+2.79%
07/17	2,025	2,059	2,011	2,021	-0.2%	17,400	93億4774万	+1%
07/16	2,023	2,044	2,016	2,025	+0.2%	15,700	93億6625万	+1.35%
07/15	2,018	2,029	2,018	2,021	-0.39%	4,800	93億4774万	+1.25%
07/14	2,038	2,038	2,022	2,029	+0.55%	6,700	93億8475万	+1.7%
07/13	2,014	2,030	2,012	2,018	+0.35%	3,900	93億3387万	+1.25%
07/10	2,025	2,025	2,011	2,011	+0.35%	2,200	93億149万	+1%
07/09	2,011	2,022	2,002	2,004	-0.35%	2,900	92億6911万	+0.65%
07/08	2,018	2,019	2,005	2,011	+0.1%	2,400	93億149万	+1%
07/07	2,018	2,022	2,009	2,009	-0.35%	3,700	92億9224万	+0.95%
07/06	2,021	2,034	1,995	2,016	-0.2%	28,200	93億2462万	+1.31%
07/03	2,017	2,024	1,999	2,020	+0.15%	8,400	93億4312万	+1.51%
07/02	2,006	2,028	2,003	2,017	+0.75%	9,800	93億2924万	+1.2%
07/01	2,003	2,010	2,001	2,002	+0.25%	6,300	92億5986万	+0.4%
06/30	2,036	2,040	1,997	1,997	-0.2%	4,200	92億3674万	0%
06/29	2,009	2,010	1,992	2,001	+0.65%	1,200	92億5524万	+0.1%
06/26	1,989	1,989	1,988	1,988	-0.3%	1,100	91億9511万	-0.55%
06/25	2,008	2,008	1,994	1,994	-0.05%	1,800	92億2286万	-0.25%
06/24	2,006	2,009	1,993	1,995	-0.1%	1,700	92億2749万	-0.25%
06/23	1,990	1,997	1,970	1,997	+0.35%	4,600	92億3674万	-0.15%
06/22	2,000	2,000	1,986	1,990	+0.05%	2,000	92億436万	-0.45%
06/19	2,011	2,019	1,988	1,989	+0.1%	8,100	91億9973万	-0.5%
06/18	1,988	2,000	1,967	1,987	+1.07%	7,600	91億9048万	-0.6%
06/17	1,942	1,975	1,942	1,966	+1.29%	4,200	90億9335万	-1.65%
06/16	1,961	1,977	1,930	1,941	-1.27%	11,400	89億7772万	-2.9%
06/15	1,960	1,975	1,960	1,966	+0.61%	2,100	90億9335万	-1.7%
06/12	1,998	1,998	1,951	1,954	-1.06%	24,900	90億3785万	-2.3%
06/11	1,975	1,989	1,973	1,975	-0.65%	4,500	91億3498万	-1.25%
06/10	1,986	1,988	1,986	1,988	+0.2%	400	91億9511万	-0.6%
06/09	2,001	2,001	1,976	1,984	+0.3%	4,700	91億7661万	-0.7%
06/08	1,981	1,990	1,966	1,978	-1.15%	14,600	91億4886万	-1%
06/05	2,008	2,012	2,000	2,001	-0.05%	5,500	92億5524万	+0.15%
06/04	2,015	2,015	1,995	2,002	0%	5,000	92億5986万	+0.25%
06/03	2,012	2,016	2,002	2,002	-0.5%	600	92億5986万	+0.3%
06/02	2,001	2,024	1,981	2,012	-0.15%	13,000	93億612万	+0.85%
06/01	2,098	2,098	2,006	2,015	-3.08%	20,200	93億1999万	+1.05%
05/29	2,067	2,089	2,057	2,079	+1.02%	5,400	96億1601万	+4.32%
05/28	2,063	2,063	2,035	2,058	+0.05%	4,900	95億1888万	+3.47%
05/27	2,073	2,079	2,050	2,057	-0.29%	3,800	95億1426万	+3.63%
05/26	2,000	2,064	1,995	2,063	+3.15%	7,200	95億4201万	+4.03%
05/25	1,993	2,010	1,990	2,000	+0.35%	7,100	92億5061万	+1.01%
05/22	2,000	2,018	1,972	1,993	-0.8%	8,000	92億1824万	+0.71%
05/21	1,994	2,009	1,980	2,009	+0.8%	7,400	92億9224万	+1.52%
05/20	1,970	1,993	1,945	1,993	+0.96%	7,700	92億1824万	+0.76%
05/19	1,992	1,992	1,964	1,974	-0.15%	7,700	91億3035万	-0.25%
05/18	1,977	1,978	1,940	1,977	-1.15%	15,600	91億4423万	-0.15%
05/15	2,000	2,047	1,975	2,000	+0.15%	14,100	92億5061万	+1.01%
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）14:00 剰余金の配当に関するお知らせ(増配)
05/14	（IR情報）14:00 支配株主等に関する事項について
05/14	1,926	1,998	1,892	1,997	+2.15%	27,000	92億3674万	+0.91%
05/13	1,960	1,960	1,950	1,955	-0.26%	4,600	90億4247万	-1.06%
05/12	1,985	1,985	1,958	1,960	-0.41%	2,700	90億6560万	-0.71%
05/11	1,967	1,970	1,965	1,968	+0.05%	1,500	91億260万	-0.25%
05/08	1,969	1,988	1,946	1,967	-0.1%	8,400	90億9798万	-0.1%
05/07	1,977	1,994	1,944	1,969	+1.08%	9,300	91億723万	+0.15%
05/01	1,961	1,961	1,941	1,948	-0.66%	6,500	90億1010万	-0.97%
04/30	1,998	1,998	1,958	1,961	-1.85%	7,000	90億7023万	-0.36%
04/28	1,974	1,998	1,943	1,998	+1.01%	37,400	92億4136万	+1.47%
04/27	1,979	1,981	1,960	1,978	-0.05%	17,500	91億4886万	+0.66%
04/24	1,993	1,993	1,967	1,979	+0.51%	9,900	91億5348万	+0.92%
04/23	2,000	2,000	1,942	1,969	-1.1%	36,800	91億723万	+0.36%
04/22	1,987	2,000	1,980	1,991	+0.76%	13,000	92億899万	+1.32%
04/21	1,973	1,983	1,965	1,976	+0.15%	4,700	91億3961万	+0.46%
04/20	1,983	1,983	1,969	1,973	+0.05%	3,900	91億2573万	+0.2%
04/17	2,014	2,014	1,962	1,972	-2.09%	11,800	91億2110万	0%
04/16	2,019	2,036	1,992	2,014	+1.31%	11,100	93億1537万	+1.92%
04/15	1,997	2,029	1,976	1,988	+0.76%	13,900	91億9511万	+0.35%
04/14	2,000	2,011	1,973	1,973	-0.35%	6,000	91億2573万	-0.65%
04/13	1,986	2,011	1,979	1,980	-1.1%	5,800	91億5811万	-0.55%
04/10	2,009	2,100	2,002	2,002	-0.4%	14,100	92億5986万	+0.2%
04/09	2,000	2,040	1,999	2,010	+0.45%	10,400	92億9687万	+0.25%
04/08	2,000	2,015	1,979	2,001	+1.32%	14,400	92億5524万	-0.3%
04/07	1,966	1,985	1,958	1,975	+0.46%	4,300	91億3498万	-1.99%
04/06	1,932	1,971	1,932	1,966	+1.81%	26,400	90億9335万	-3.01%
04/03	1,907	1,954	1,907	1,931	+1.42%	7,700	89億3147万	-5.34%
04/02	1,938	1,942	1,892	1,904	-1.35%	10,000	88億658万	-7.35%
04/01	1,900	1,941	1,900	1,930	+3.32%	8,400	89億2684万	-6.72%
03/31	1,876	1,927	1,868	1,868	-0.8%	5,400	86億4007万	-10.32%
03/30	1,899	1,900	1,858	1,883	-5.8%	12,900	87億945万	-10.21%
03/27	1,963	1,999	1,930	1,999	+1.52%	25,000	92億4599万	-5.26%

ロンシール工業（4224）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート