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
03/09	2,080	2,099	2,039	2,094	-2.38%	16,200	96億8539万	-1.55%
03/06	2,153	2,158	2,133	2,145	-1.11%	6,000	99億2128万	+1.08%
03/05	2,116	2,193	2,116	2,169	+4.63%	9,400	100億3229万	+2.55%
03/04	2,150	2,150	2,031	2,073	-5.77%	25,600	95億8826万	-1.66%
03/03	2,265	2,307	2,200	2,200	-2.87%	30,500	101億7567万	+4.56%
03/02	2,259	2,289	2,251	2,265	-1.52%	11,000	104億7632万	+8.06%
02/27	2,307	2,310	2,283	2,300	+0.26%	6,800	106億3821万	+10.26%
02/26	2,268	2,294	2,265	2,294	+1.15%	7,500	106億1045万	+10.61%
02/25	2,297	2,311	2,268	2,268	-0.35%	6,900	104億9020万	+9.94%
02/24	2,200	2,276	2,182	2,276	+3.03%	12,600	105億2720万	+10.86%
02/20	2,207	2,214	2,185	2,209	-0.05%	13,900	102億1730万	+8.07%
02/19	2,230	2,230	2,143	2,210	+0.45%	17,200	102億2193万	+8.6%
02/18	2,144	2,205	2,144	2,200	+3.19%	13,800	101億7567万	+8.59%
02/17	2,091	2,137	2,070	2,132	+3%	11,500	98億6115万	+5.75%
02/16	2,050	2,080	2,040	2,070	+1.37%	8,600	95億7438万	+3.09%
02/13	2,060	2,092	2,040	2,042	-2.2%	28,900	94億4488万	+1.95%
02/12	2,051	2,095	2,051	2,088	+2.05%	10,300	96億5764万	+4.45%
02/10	2,052	2,060	2,016	2,046	-0.34%	12,000	94億6338万	+2.66%
02/09	2,050	2,080	2,035	2,053	+2.65%	22,600	94億9575万	+3.32%
02/06	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,081	2,099	1,951	2,000	-3.01%	46,800	92億5061万	+1.06%
02/05	2,048	2,076	2,043	2,062	+1.38%	8,600	95億3738万	+4.46%
02/04	2,026	2,034	2,001	2,034	+2.06%	8,100	94億787万	+3.46%
02/03	1,995	2,010	1,992	1,993	+0.66%	7,600	92億1824万	+1.74%
02/02	1,990	2,010	1,976	1,980	+0.51%	8,000	91億5811万	+1.33%
01/30	1,988	1,988	1,960	1,970	-0.05%	6,800	91億1185万	+1.03%
01/29	1,981	1,981	1,952	1,971	-0.45%	7,800	91億1648万	+1.39%
01/28	1,970	1,980	1,962	1,980	+0.35%	7,800	91億5811万	+2.11%
01/27	1,974	1,999	1,969	1,973	0%	3,900	91億2573万	+2.07%
01/26	2,014	2,014	1,973	1,973	-2.23%	6,300	91億2573万	+2.39%
01/23	2,005	2,025	2,005	2,018	-0.1%	13,000	93億3387万	+5.1%
01/22	2,008	2,020	2,002	2,020	+1.2%	4,100	93億4312万	+5.65%
01/21	2,010	2,025	1,996	1,996	-1.19%	10,300	92億3211万	+4.83%
01/20	2,014	2,034	2,001	2,020	0%	5,500	93億4312万	+6.54%
01/19	2,029	2,041	2,013	2,020	-0.44%	4,100	93億4312万	+6.99%
01/16	2,002	2,030	2,002	2,029	+2.32%	11,100	93億8475万	+7.93%
01/15	1,981	1,990	1,967	1,983	-0.25%	9,700	91億7198万	+5.93%
01/14	1,950	1,990	1,950	1,988	+1.53%	8,600	91億9511万	+6.6%
01/13	1,953	1,991	1,949	1,958	+0.88%	13,200	90億5635万	+5.27%
01/09	1,955	1,971	1,941	1,941	-0.31%	11,900	89億7772万	+4.64%
01/08	1,947	1,947	1,922	1,947	+0.15%	9,200	90億547万	+5.24%
01/07	1,927	1,944	1,910	1,944	+0.52%	14,900	89億9160万	+5.25%
01/06	1,894	1,941	1,889	1,934	+2.55%	9,900	89億4534万	+4.88%
01/05	1,870	1,893	1,866	1,886	+1.07%	12,800	87億2333万	+2.5%
2025
12/30	1,870	1,876	1,856	1,866	-0.27%	5,500	86億3082万	+1.52%
12/29	1,848	1,871	1,848	1,871	+1.3%	10,100	86億5395万	+1.85%
12/26	1,880	1,880	1,823	1,847	-0.91%	34,600	85億4294万	+0.71%
12/25	1,863	1,876	1,843	1,864	-0.59%	35,300	86億2157万	+1.75%
12/24	1,875	1,889	1,870	1,875	0%	4,600	86億7245万	+2.52%
12/23	1,835	1,875	1,835	1,875	+2.29%	12,700	86億7245万	+2.63%
12/22	1,843	1,843	1,826	1,833	+0.49%	13,800	84億7819万	+0.44%
12/19	1,829	1,834	1,824	1,824	-0.27%	3,500	84億3656万	-0.05%
12/18	1,822	1,848	1,815	1,829	+0.38%	9,300	84億5969万	+0.22%
12/17	1,814	1,822	1,811	1,822	+0.61%	5,900	84億2731万	-0.22%
12/16	1,815	1,820	1,801	1,811	-0.39%	6,000	83億7643万	-0.88%
12/15	1,821	1,821	1,805	1,818	+0.28%	5,100	84億881万	-0.55%
12/12	1,803	1,813	1,790	1,813	+0.78%	8,900	83億8568万	-0.82%
12/11	1,823	1,823	1,799	1,799	-1.32%	10,000	83億2093万	-1.59%
12/10	1,837	1,837	1,804	1,823	+0.22%	11,000	84億3193万	-0.55%
12/09	1,816	1,828	1,804	1,819	-0.05%	9,800	84億1343万	-0.98%
12/08	1,829	1,836	1,817	1,820	-0.33%	8,500	84億1806万	-1.14%
12/05	1,848	1,848	1,824	1,826	-1.19%	9,200	84億4581万	-1.03%
12/04	1,844	1,850	1,827	1,848	+0.38%	9,100	85億4757万	+0.05%
12/03	1,823	1,844	1,809	1,841	+0.99%	7,800	85億1519万	-0.54%
12/02	1,852	1,852	1,813	1,823	-2.09%	14,700	84億3193万	-1.73%
12/01	1,886	1,886	1,855	1,862	-1.01%	6,800	86億1232万	+0.16%
11/28	1,846	1,882	1,844	1,881	+2.62%	11,100	87億20万	+1.02%
11/27	1,825	1,844	1,823	1,833	+0.27%	5,300	84億7819万	-1.66%
11/26	1,834	1,845	1,827	1,828	-0.49%	7,300	84億5506万	-2.09%
11/25	1,824	1,840	1,816	1,837	+1.66%	9,100	84億9669万	-1.82%
11/21	1,781	1,812	1,780	1,807	+1.23%	17,200	83億5793万	-3.58%
11/20	1,810	1,810	1,770	1,785	-1%	18,800	82億5617万	-4.95%
11/19	1,808	1,815	1,780	1,803	-0.11%	13,800	83億3943万	-4.25%
11/18	1,832	1,835	1,785	1,805	-1.85%	16,100	83億4868万	-4.35%
11/17	1,835	1,841	1,824	1,839	+0.66%	17,300	85億594万	-2.7%
11/14	1,836	1,855	1,821	1,827	-0.6%	10,100	84億5043万	-3.49%
11/13	1,837	1,845	1,837	1,838	-0.7%	8,500	85億131万	-3.11%
11/12	1,843	1,857	1,832	1,851	+0.54%	8,700	85億6144万	-2.68%
11/11	1,833	1,856	1,818	1,841	+0.49%	9,400	85億1519万	-3.41%
11/10	1,829	1,834	1,806	1,832	+0.49%	18,000	84億7356万	-4.03%
11/07	1,834	1,834	1,803	1,823	+0.11%	16,500	84億3193万	-4.7%
11/06	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	14:00 2026年3月期第2四半期連結業績予想と実績値との差異に関するお知らせ
11/06	1,931	1,956	1,820	1,821	-5.11%	119,300	84億2268万	-4.96%
11/05	1,918	1,931	1,883	1,919	-0.42%	12,000	88億7596万	-0.1%
11/04	1,911	1,931	1,900	1,927	+0.84%	8,900	89億1297万	+0.26%
10/31	1,918	1,918	1,892	1,911	+0.16%	6,600	88億3896万	-0.52%
10/30	1,900	1,908	1,889	1,908	+0.74%	2,300	88億2508万	-0.73%
10/29	1,932	1,935	1,890	1,894	-1.97%	12,500	87億6033万	-1.46%
10/28	1,944	1,950	1,930	1,932	-0.57%	8,300	89億3609万	+0.47%
10/27	1,946	1,960	1,930	1,943	+0.62%	11,300	89億8697万	+1.09%
10/24	1,934	1,939	1,918	1,931	-0.16%	5,400	89億3147万	+0.57%
10/23	1,939	1,939	1,905	1,934	-0.41%	5,400	89億4534万	+0.78%
10/22	1,899	1,942	1,894	1,942	+2.16%	11,500	89億8235万	+1.3%
10/21	1,943	1,943	1,884	1,901	-1.6%	13,500	87億9271万	-0.63%
10/20	1,905	1,939	1,900	1,932	+1.47%	7,000	89億3609万	+1.1%
10/17	1,933	1,933	1,897	1,904	-0.31%	5,900	88億658万	-0.21%
10/16	1,895	1,921	1,895	1,910	-0.05%	9,100	88億3434万	+0.26%
10/15	1,893	1,913	1,880	1,911	+0.95%	12,300	88億3896万	+0.42%
10/14	1,874	1,912	1,874	1,893	+0.64%	13,500	87億5570万	-0.37%
10/10	1,921	1,921	1,881	1,881	-2.08%	8,600	87億20万	-0.95%
10/09	1,922	1,923	1,913	1,921	-0.77%	6,900	88億8521万	+1.21%
10/08	1,958	1,958	1,920	1,936	-1.22%	5,200	89億5459万	+2.16%

ロンシール工業（4224）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート