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	2,152	2,152	2,117	2,117	-1.35%	5,500	-	-0.19%
10/01	2,141	2,155	2,140	2,146	+0.28%	4,700	-	+1.13%
09/30	2,140	2,144	2,121	2,140	+0.8%	8,300	-	+0.8%
09/29	2,146	2,146	2,116	2,123	-1.07%	3,800	-	0%
09/28	2,115	2,146	2,114	2,146	+1.66%	7,600	-	+1.04%
09/25	2,117	2,123	2,111	2,111	-0.14%	14,400	-	-0.57%
09/24	2,120	2,124	2,110	2,114	+0.24%	42,200	-	-0.52%
09/18	2,116	2,118	2,109	2,109	-0.05%	19,400	-	-0.8%
09/17	2,111	2,120	2,106	2,110	+0.24%	10,400	-	-0.85%
09/16	2,110	2,125	2,105	2,105	-0.05%	31,200	-	-1.17%
09/15	2,103	2,128	2,103	2,106	-0.66%	1,000	-	-1.22%
09/14	2,116	2,128	2,100	2,120	+0.19%	3,400	-	-0.61%
09/11	2,076	2,190	2,076	2,116	+0.81%	5,800	-	-0.84%
09/10	2,087	2,109	2,087	2,099	+0.38%	4,700	-	-1.69%
09/09	2,087	2,104	2,087	2,091	+0.24%	5,300	-	-2.11%
09/08	2,117	2,117	2,086	2,086	-1.46%	11,600	-	-2.39%
09/07	2,117	2,127	2,116	2,117	+0.62%	3,700	-	-1.03%
09/04	2,137	2,137	2,104	2,104	-1.13%	6,000	-	-1.68%
09/03	2,116	2,138	2,116	2,128	+0.28%	2,600	-	-0.61%
09/02	2,135	2,135	2,118	2,122	-0.7%	5,900	-	-0.93%
09/01	2,138	2,139	2,132	2,137	-0.05%	5,200	-	-0.28%
08/31	2,142	2,142	2,134	2,138	-0.14%	4,900	-	-0.37%
08/28	2,154	2,154	2,130	2,141	-0.42%	3,600	-	-0.23%
08/27	2,154	2,154	2,144	2,150	-0.19%	2,300	-	+0.19%
08/26	2,149	2,154	2,130	2,154	+0.37%	12,300	-	+0.47%
08/25	2,154	2,154	2,136	2,146	-0.37%	3,800	-	+0.28%
08/24	2,154	2,155	2,111	2,154	0%	14,800	-	+0.89%
08/21	2,151	2,167	2,150	2,154	0%	8,600	-	+1.13%
08/20	2,130	2,155	2,130	2,154	+1.6%	3,100	-	+1.36%
08/19	2,143	2,143	2,111	2,120	-1.3%	12,300	-	0%
08/18	2,149	2,157	2,142	2,148	0%	5,400	-	+1.51%
08/17	2,158	2,161	2,138	2,148	-0.32%	19,500	-	+1.8%
08/14	2,147	2,156	2,135	2,155	+0.37%	9,900	-	+2.38%
08/13	2,150	2,154	2,132	2,147	-0.37%	10,900	-	+2.29%
08/12	2,155	2,157	2,148	2,155	+0.19%	9,900	-	+2.96%
08/10	2,168	2,180	2,147	2,151	+0.33%	13,800	-	+3.02%
08/07	2,181	2,181	2,141	2,144	+0.61%	22,000	-	+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	-	+2.55%
08/05	2,127	2,145	2,107	2,122	+0.14%	9,700	-	+2.41%
08/04	2,120	2,142	2,100	2,119	-0.52%	5,700	-	+2.52%
08/03	2,137	2,151	2,111	2,130	-0.33%	12,500	-	+3.25%
07/31	2,178	2,178	2,137	2,137	-0.7%	6,500	-	+3.89%
07/30	2,144	2,152	2,144	2,152	+0.37%	700	-	+4.92%
07/29	2,153	2,153	2,140	2,144	-0.37%	8,500	-	+4.84%
07/28	2,199	2,199	2,152	2,152	-2.14%	3,200	-	+5.54%
07/27	2,168	2,199	2,168	2,199	+2.71%	5,600	-	+8.17%
07/24	2,135	2,148	2,110	2,141	-0.46%	10,600	-	+5.78%
07/23	2,122	2,174	2,116	2,151	+2.53%	11,300	-	+6.59%
07/22	2,070	2,098	2,063	2,098	+1.84%	6,400	-	+4.33%
07/21	2,048	2,070	2,034	2,060	+1.93%	8,300	-	+2.79%
07/17	2,025	2,059	2,011	2,021	-0.2%	17,400	-	+1%
07/16	2,023	2,044	2,016	2,025	+0.2%	15,700	-	+1.35%
07/15	2,018	2,029	2,018	2,021	-0.39%	4,800	-	+1.25%
07/14	2,038	2,038	2,022	2,029	+0.55%	6,700	-	+1.7%
07/13	2,014	2,030	2,012	2,018	+0.35%	3,900	-	+1.25%
07/10	2,025	2,025	2,011	2,011	+0.35%	2,200	-	+1%
07/09	2,011	2,022	2,002	2,004	-0.35%	2,900	-	+0.65%
07/08	2,018	2,019	2,005	2,011	+0.1%	2,400	-	+1%
07/07	2,018	2,022	2,009	2,009	-0.35%	3,700	-	+0.95%
07/06	2,021	2,034	1,995	2,016	-0.2%	28,200	-	+1.31%
07/03	2,017	2,024	1,999	2,020	+0.15%	8,400	-	+1.51%
07/02	2,006	2,028	2,003	2,017	+0.75%	9,800	-	+1.2%
07/01	2,003	2,010	2,001	2,002	+0.25%	6,300	-	+0.4%
06/30	2,036	2,040	1,997	1,997	-0.2%	4,200	-	0%
06/29	2,009	2,010	1,992	2,001	+0.65%	1,200	-	+0.1%
06/26	1,989	1,989	1,988	1,988	-0.3%	1,100	-	-0.55%
06/25	2,008	2,008	1,994	1,994	-0.05%	1,800	-	-0.25%
06/24	2,006	2,009	1,993	1,995	-0.1%	1,700	-	-0.25%
06/23	1,990	1,997	1,970	1,997	+0.35%	4,600	-	-0.15%
06/22	2,000	2,000	1,986	1,990	+0.05%	2,000	-	-0.45%
06/19	2,011	2,019	1,988	1,989	+0.1%	8,100	-	-0.5%
06/18	1,988	2,000	1,967	1,987	+1.07%	7,600	-	-0.6%
06/17	1,942	1,975	1,942	1,966	+1.29%	4,200	-	-1.65%
06/16	1,961	1,977	1,930	1,941	-1.27%	11,400	-	-2.9%
06/15	1,960	1,975	1,960	1,966	+0.61%	2,100	-	-1.7%
06/12	1,998	1,998	1,951	1,954	-1.06%	24,900	-	-2.3%
06/11	1,975	1,989	1,973	1,975	-0.65%	4,500	-	-1.25%
06/10	1,986	1,988	1,986	1,988	+0.2%	400	-	-0.6%
06/09	2,001	2,001	1,976	1,984	+0.3%	4,700	-	-0.7%
06/08	1,981	1,990	1,966	1,978	-1.15%	14,600	-	-1%
06/05	2,008	2,012	2,000	2,001	-0.05%	5,500	-	+0.15%
06/04	2,015	2,015	1,995	2,002	0%	5,000	-	+0.25%
06/03	2,012	2,016	2,002	2,002	-0.5%	600	-	+0.3%
06/02	2,001	2,024	1,981	2,012	-0.15%	13,000	-	+0.85%
06/01	2,098	2,098	2,006	2,015	-3.08%	20,200	-	+1.05%
05/29	2,067	2,089	2,057	2,079	+1.02%	5,400	-	+4.32%
05/28	2,063	2,063	2,035	2,058	+0.05%	4,900	-	+3.47%
05/27	2,073	2,079	2,050	2,057	-0.29%	3,800	-	+3.63%
05/26	2,000	2,064	1,995	2,063	+3.15%	7,200	-	+4.03%
05/25	1,993	2,010	1,990	2,000	+0.35%	7,100	-	+1.01%
05/22	2,000	2,018	1,972	1,993	-0.8%	8,000	-	+0.71%
05/21	1,994	2,009	1,980	2,009	+0.8%	7,400	-	+1.52%
05/20	1,970	1,993	1,945	1,993	+0.96%	7,700	-	+0.76%
05/19	1,992	1,992	1,964	1,974	-0.15%	7,700	-	-0.25%
05/18	1,977	1,978	1,940	1,977	-1.15%	15,600	-	-0.15%
05/15	2,000	2,047	1,975	2,000	+0.15%	14,100	-	+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	-	+0.91%
05/13	1,960	1,960	1,950	1,955	-0.26%	4,600	-	-1.06%
05/12	1,985	1,985	1,958	1,960	-0.41%	2,700	-	-0.71%
05/11	1,967	1,970	1,965	1,968	+0.05%	1,500	-	-0.25%

ロンシール工業（4224）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート