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
09/15	558	565	558	564	-0.18%	600	-	-0.18%
09/14	557	568	557	565	-0.35%	2,700	-	+0.18%
09/11	559	568	559	567	0%	1,500	-	+0.71%
09/10	567	571	556	567	-0.87%	9,400	-	+0.89%
09/09	563	572	561	572	+1.42%	4,800	-	+2.14%
09/08	571	572	564	564	-1.23%	5,700	-	+1.26%
09/07	567	575	563	571	+0.53%	6,200	-	+2.88%
09/04	568	571	563	568	+1.25%	3,200	-	+2.9%
09/03	553	566	549	561	+0.54%	10,000	-	+2.19%
09/02	571	571	549	558	-2.45%	7,200	-	+2.2%
09/01	579	579	561	572	-1.38%	4,900	-	+5.15%
08/31	554	580	546	580	+3.76%	7,800	-	+7.21%
08/28	559	570	558	559	-1.24%	2,600	-	+3.9%
08/27	565	568	560	566	+1.43%	5,900	-	+5.79%
08/26	558	558	556	558	+0.72%	900	-	+4.69%
08/25	557	560	548	554	-0.89%	2,800	-	+4.33%
08/24	558	563	545	559	+0.18%	12,100	-	+5.87%
08/21	555	566	552	558	+0.36%	8,800	-	+6.08%
08/20	560	561	554	556	-2.11%	8,300	-	+6.31%
08/19	561	568	554	568	+0.18%	8,800	-	+9.23%
08/18	569	569	559	567	-0.53%	13,200	-	+9.67%
08/17	565	572	560	570	0%	5,500	-	+10.89%
08/14	571	575	553	570	-0.7%	27,700	-	+11.55%
08/13	555	578	553	574	+1.77%	30,900	-	+12.99%
08/12	544	565	533	564	+4.06%	19,600	-	+11.68%
08/10	539	545	531	542	+0.56%	9,600	-	+7.97%
08/07	529	539	525	539	+0.94%	2,600	-	+8.02%
08/06	513	537	513	534	+3.69%	12,300	-	+7.44%
08/05	502	519	502	515	+2.59%	8,400	-	+4.25%
08/04	498	503	495	502	+0.2%	5,900	-	+2.03%
08/03	500	503	495	501	+0.6%	15,200	-	+2.04%
07/31	494	499	489	498	+1.22%	13,800	-	+1.63%
07/30	487	494	486	492	+0.2%	10,200	-	+0.82%
07/29	499	500	484	491	-1.6%	28,700	-	+1.03%
07/28	497	503	494	499	-0.4%	5,200	-	+2.89%
07/27	504	504	496	501	-0.4%	9,300	-	+3.51%
07/24	498	503	490	503	-0.2%	8,000	-	+4.14%
07/23	502	504	497	504	+0.4%	6,600	-	+4.78%
07/22	500	503	500	502	+0.4%	1,900	-	+4.8%
07/21	496	501	493	500	+0.6%	9,400	-	+4.82%
07/17	498	500	493	497	-0.6%	6,900	-	+4.63%
07/16	493	500	493	500	+1.42%	8,000	-	+5.71%
07/15	490	498	490	493	+1.65%	19,800	-	+4.45%
07/14	（IR情報）15:30 令和9年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	495	495	480	485	-1.62%	10,400	-	+3.19%
07/13	490	495	484	493	+0.61%	2,100	-	+5.12%
07/10	495	495	482	490	-1.01%	4,200	-	+4.7%
07/09	491	495	482	495	+0.61%	3,100	-	+6%
07/08	490	495	484	492	+0.41%	9,200	-	+5.58%
07/07	490	490	483	490	+0.41%	3,600	-	+5.38%
07/06	475	488	475	488	+1.46%	5,400	-	+4.95%
07/03	472	481	470	481	+2.56%	8,400	-	+3.44%
07/02	478	478	469	469	-0.21%	2,900	-	+0.64%
07/01	461	478	461	470	+0.86%	20,500	-	+0.43%
06/30	470	473	464	466	-0.43%	8,300	-	-0.85%
06/29	473	477	467	468	-1.06%	2,400	-	-0.85%
06/26	（IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	468	479	465	473	+4.65%	48,700	-	0%
06/25	460	460	445	452	-1.74%	25,200	-	-4.84%
06/24	459	462	455	460	+0.22%	10,000	-	-3.56%
06/23	471	473	453	459	-1.92%	13,000	-	-3.97%
06/22	472	472	461	468	-0.64%	11,600	-	-2.5%
06/19	464	473	458	471	+1.51%	22,700	-	-2.28%
06/18	450	467	447	464	+2.65%	19,500	-	-3.93%
06/17	448	455	447	452	+0.89%	5,500	-	-6.8%
06/16	448	459	447	448	-0.44%	10,300	-	-8.01%
06/15	456	464	447	450	-1.32%	29,600	-	-8.16%
06/12	469	469	454	456	-1.08%	3,200	-	-7.32%
06/11	454	461	454	461	+1.1%	2,000	-	-6.68%
06/10	469	470	455	456	-1.08%	7,900	-	-8.06%
06/09	464	470	457	461	-0.65%	5,700	-	-7.43%
06/08	466	471	460	464	-0.43%	5,600	-	-7.2%
06/05	460	475	460	466	+0.87%	6,900	-	-6.99%
06/04	480	484	460	462	-1.28%	20,100	-	-8.15%
06/03	487	487	459	468	-4.49%	54,500	-	-7.33%
06/02	489	494	478	490	+0.2%	23,700	-	-3.54%
06/01	519	523	489	489	-5.05%	26,200	-	-3.93%
05/29	513	517	508	515	+0.98%	14,600	-	+0.98%
05/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	513	517	505	510	-0.97%	29,100	-	0%
05/27	518	518	513	515	+0.98%	6,100	-	+0.98%
05/26	515	517	510	510	-1.35%	7,500	-	-0.2%
05/25	507	518	507	517	+1.77%	8,100	-	+1.17%
05/22	502	513	502	508	+1.4%	9,300	-	-0.97%
05/21	502	506	499	501	+1.01%	15,500	-	-2.72%
05/20	507	510	494	496	-2.36%	14,400	-	-4.06%
05/19	509	509	505	508	-0.39%	6,700	-	-2.31%
05/18	507	514	504	510	+0.2%	6,900	-	-2.49%
05/15	511	511	505	509	+0.2%	4,900	-	-3.23%
05/14	512	512	505	508	+0.59%	1,100	-	-3.97%
05/13	510	510	505	505	0%	6,800	-	-5.25%
05/12	512	512	505	505	0%	8,000	-	-5.78%
05/11	507	509	505	505	-0.39%	9,000	-	-6.48%
05/08	510	515	507	507	0%	9,300	-	-6.8%
05/07	507	512	507	507	0%	6,700	-	-7.31%
05/01	508	516	506	507	0%	4,800	-	-7.99%
04/30	511	515	507	507	-0.98%	7,100	-	-8.81%
04/28	509	516	508	512	+0.59%	6,500	-	-8.57%
04/27	（IR情報）11:30 支配株主等に関する事項について
04/27	（IR情報）11:30 剰余金の配当(期末配当)に関するお知らせ
04/27	516	519	509	509	-0.59%	12,400	-	-9.75%
04/24	526	529	512	512	-2.66%	28,300	-	-9.86%
04/23	521	526	516	526	+1.54%	12,800	-	-8.2%
04/22	524	524	514	518	-0.77%	27,700	-	-10.54%
04/21	524	529	521	522	+0.19%	17,300	-	-10.77%
04/14	（IR情報）15:30 令和8年2月期決算短信〔日本基準〕(連結)

レイ（4317）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート