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
10/23	648	648	585	600	-7.98%	24,000	-	-0.5%
10/22	685	685	619	652	+2.68%	51,500	-	+8.13%
10/21	606	635	605	635	+5.48%	11,300	-	+5.83%
10/20	613	616	602	602	-2.75%	1,800	-	+0.67%
10/19	611	623	603	619	+0.49%	3,900	-	+3.69%
10/16	600	618	600	616	+2.67%	2,400	-	+3.53%
10/15	630	630	600	600	-4.46%	16,300	-	+1.01%
10/14	630	630	628	628	-0.32%	300	-	+5.9%
10/13	614	630	607	630	+2.61%	10,400	-	+6.6%
10/09	605	614	602	614	+1.32%	4,800	-	+4.24%
10/08	606	606	606	606	-0.82%	300	-	+2.89%
10/07	609	615	607	611	-0.33%	1,200	-	+3.91%
10/06	607	615	607	613	+2.17%	5,700	-	+4.43%
10/05	612	612	600	600	-1.96%	2,900	-	+2.39%
10/02	590	618	589	612	+5.52%	12,900	-	+4.44%
10/01	581	582	579	580	-0.34%	2,200	-	-0.68%
09/30	583	583	579	582	-0.51%	1,900	-	-0.51%
09/29	592	592	585	585	-0.85%	1,200	-	0%
09/28	589	593	589	590	+0.17%	2,200	-	+0.85%
09/25	578	589	578	589	+2.26%	3,500	-	+0.68%
09/24	582	585	576	576	-1.37%	3,600	-	-1.54%
09/18	582	584	582	584	0%	500	-	-0.34%
09/17	585	587	584	584	-0.51%	2,100	-	-0.34%
09/16	587	587	586	587	-0.51%	600	-	+0.17%
09/15	580	592	580	590	+1.72%	3,800	-	+0.68%
09/14	583	583	578	580	-0.68%	3,400	-	-1.02%
09/11	583	584	581	584	+0.17%	1,400	-	-0.34%
09/10	583	583	583	583	-0.17%	500	-	-0.51%
09/09	585	588	584	584	+0.86%	2,100	-	-0.51%
09/08	581	581	573	579	-0.52%	2,900	-	-1.36%
09/07	581	583	578	582	+0.34%	1,600	-	-1.36%
09/04	580	582	580	580	0%	1,000	-	-2.03%
09/03	586	586	580	580	-0.17%	1,800	-	-2.03%
09/02	590	590	580	581	-1.86%	6,700	-	-2.02%
09/01	593	595	591	592	+0.17%	1,200	-	-0.17%
08/31	587	591	586	591	0%	2,600	-	-0.34%
08/28	588	593	588	591	+1.03%	3,200	-	-0.34%
08/27	589	589	585	585	-0.34%	700	-	-1.35%
08/26	586	589	586	587	+0.17%	2,300	-	-1.01%
08/25	587	590	586	586	0%	3,300	-	-1.35%
08/24	591	591	583	586	-0.17%	1,600	-	-1.18%
08/21	586	588	586	587	-0.34%	800	-	-1.01%
08/20	585	589	585	589	+0.68%	1,600	-	-0.67%
08/19	587	587	585	585	-2.01%	2,200	-	-1.35%
08/18	587	597	583	597	+1.36%	4,300	-	+0.67%
08/17	590	593	585	589	-0.17%	2,500	-	-0.67%
08/14	590	590	590	590	+0.34%	100	-	-0.51%
08/13	580	595	580	588	+1.55%	3,600	-	-0.84%
08/12	588	588	579	579	-2.69%	4,500	-	-2.36%
08/10	574	595	570	595	+2.76%	11,200	-	+0.17%
08/07	594	594	575	579	-2.2%	7,200	-	-2.53%
08/06	595	595	588	592	-0.67%	1,800	-	-0.5%
08/05	588	600	588	596	+0.34%	10,200	-	0%
08/04	588	595	577	594	-6.9%	28,200	-	-0.34%
08/03	（IR情報）15:30 営業外収益の発生に関するお知らせ
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	628	638	600	638	+0.47%	18,400	-	+7.05%
07/31	594	640	593	635	+6.01%	10,300	-	+6.9%
07/30	581	599	578	599	+2.39%	3,000	-	+0.84%
07/29	582	585	579	585	+0.52%	8,300	-	-1.52%
07/28	592	592	581	582	-1.85%	3,800	-	-2.02%
07/27	594	594	590	593	-0.17%	1,500	-	-0.34%
07/24	594	596	594	594	0%	1,700	-	0%
07/23	592	594	591	594	+0.68%	1,100	-	0%
07/22	595	595	590	590	-1.5%	2,000	-	-0.67%
07/21	575	599	570	599	+5.46%	6,000	-	+0.84%
07/21	（空売り報告）Citigroup Global Markets Limited 26,500株（0.49%）-0.01%義務消失
07/17	582	588	567	568	-2.57%	12,200	-	-4.22%
07/16	592	594	583	583	-2.02%	1,400	-	-1.85%
07/15	594	598	587	595	+0.85%	2,800	-	+0.34%
07/14	580	599	580	590	+2.08%	5,900	-	-0.34%
07/13	593	598	576	578	-2.36%	23,700	-	-2.2%
07/10	593	599	591	592	+0.17%	3,300	-	+0.17%
07/09	596	596	591	591	-0.17%	1,600	-	-0.17%
07/08	604	604	590	592	-0.67%	3,600	-	0%
07/07	596	598	591	596	-0.33%	6,400	-	+0.68%
07/06	604	605	597	598	-1.16%	3,000	-	+1.18%
07/03	598	607	598	605	0%	2,700	-	+2.54%
07/02	604	605	600	605	+0.33%	1,100	-	+2.37%
07/01	602	603	597	603	+0.17%	1,900	-	+2.2%
07/01	（空売り報告）Citigroup Global Markets Limited 26,800株（0.5%）新規
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	582	606	582	602	+3.44%	5,300	-	+2.21%
06/29	577	592	574	582	-4.12%	10,100	-	-1.52%
06/26	618	618	598	607	-1.78%	8,600	-	+2.53%
06/25	620	625	610	618	+1.31%	8,800	-	+4.57%
06/24	588	616	588	610	+3.74%	10,400	-	+3.74%
06/23	605	617	585	588	-1.34%	13,100	-	+0.51%
06/22	582	600	582	596	+2.41%	4,200	-	+2.23%
06/19	586	595	582	582	-1.02%	6,300	-	+0.17%
06/18	591	598	571	588	-1.18%	8,700	-	+1.38%
06/17	590	604	590	595	-0.5%	9,400	-	+2.76%
06/16	565	605	565	598	+4.36%	20,000	-	+3.46%
06/15	582	582	561	573	-0.17%	21,900	-	-0.52%
06/12	578	578	568	574	+0.53%	7,100	-	-0.35%
06/11	553	573	552	571	+1.78%	10,200	-	-0.87%
06/10	562	562	550	561	-0.88%	14,300	-	-2.6%
06/09	573	574	560	566	-1.39%	9,100	-	-1.57%
06/08	598	608	560	574	-6.97%	48,200	-	-0.17%
06/05	602	617	601	617	+4.05%	25,400	-	+7.3%
06/04	583	600	575	593	0%	21,900	-	+3.67%
06/03	574	607	570	593	+3.49%	18,100	-	+3.85%
06/02	582	586	555	573	-1.72%	29,300	-	+0.53%
06/01	610	620	583	583	-7.46%	45,600	-	+2.28%
05/29	586	646	583	630	+9.38%	75,200	-	+10.72%

日本ラッド（4736）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート