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
09/18	953	953	942	950	-0.31%	4,400	-	+3.71%
09/17	942	953	931	953	+0.95%	9,700	-	+4.38%
09/16	939	969	931	944	+1.4%	17,200	-	+2.94%
09/15	941	955	930	931	-0.11%	10,700	-	+1.09%
09/14	910	942	910	932	+1.64%	11,100	-	+0.76%
09/11	946	946	908	917	-3.47%	18,800	-	-1.19%
09/10	937	950	933	950	+3.04%	9,700	-	+2.04%
09/09	912	941	911	922	+0.22%	19,300	-	-1.18%
09/08	957	963	918	920	-4.66%	29,900	-	-1.71%
09/07	965	972	958	965	+0.31%	16,700	-	+2.77%
09/04	959	963	926	962	+0.52%	22,300	-	+2.23%
09/03	936	964	936	957	+2.24%	16,600	-	+1.48%
09/02	950	955	936	936	-2.5%	27,400	-	-0.85%
09/01	929	960	924	960	+3.9%	44,500	-	+1.37%
08/31	891	924	888	924	+4.05%	89,400	-	-2.53%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 32,400株（0.48%）-0.03%義務消失
08/28	888	895	885	888	0%	17,700	-	-6.62%
08/27	882	889	871	888	+1.14%	8,700	-	-7.02%
08/26	882	882	867	878	+0.11%	6,700	-	-8.45%
08/25	890	890	874	877	-1.02%	15,200	-	-8.93%
08/25	（空売り報告）Nomura International plc 32,500株（0.48%）-0.03%義務消失
08/24	894	901	882	886	0%	70,200	-	-8.28%
08/24	（空売り報告）Nomura International plc 34,400株（0.51%）-0.12%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 34,000株（0.51%）新規
08/21	867	886	858	886	+2.31%	41,800	-	-8.66%
08/21	（空売り報告）Nomura International plc 42,400株（0.63%）-0.1%
08/20	842	866	842	866	+2.49%	36,600	-	-11%
08/19	863	863	841	845	-2.76%	62,900	-	-13.42%
08/18	888	888	860	869	-2.25%	70,700	-	-11.42%
08/18	（空売り報告）Nomura International plc 48,700株（0.73%）+0.04%
08/17	890	893	882	889	-0.11%	74,400	-	-9.75%
08/17	（空売り報告）Nomura International plc 46,500株（0.69%）+0.16%
08/14	875	900	870	890	-14.42%	319,500	-	-9.83%
08/14	（空売り報告）Nomura International plc 35,300株（0.53%）新規
08/13	（IR情報）16:00 2026年12月期第2四半期決算説明資料
08/13	（IR情報）16:00 通期業績予想の修正に関するお知らせ
08/13	（IR情報）16:00 2026年12月期第2四半期決算短信〔日本基準〕(連結)
08/13	1,053	1,053	1,025	1,040	-1.33%	36,400	-	+5.05%
08/12	1,034	1,054	1,029	1,054	+1.93%	25,100	-	+6.79%
08/10	994	1,034	993	1,034	+3.82%	35,300	-	+5.08%
08/07	1,002	1,002	990	996	0%	3,900	-	+1.43%
08/06	980	1,009	980	996	+0.2%	11,500	-	+1.53%
08/05	993	1,004	993	994	-0.4%	7,800	-	+1.53%
08/04	998	1,008	998	998	0%	3,200	-	+2.15%
08/03	1,022	1,022	994	998	-1.96%	10,200	-	+2.36%
07/31	999	1,020	986	1,018	+1.9%	14,200	-	+4.62%
07/30	998	1,007	986	999	+0.1%	8,200	-	+2.88%
07/29	1,007	1,013	986	998	0%	7,500	-	+3.1%
07/28	1,000	1,010	991	998	-0.5%	8,600	-	+3.53%
07/27	989	1,009	989	1,003	+2.35%	5,400	-	+4.26%
07/24	1,001	1,004	979	980	-1.8%	14,300	-	+2.3%
07/23	986	1,020	986	998	+1.84%	19,100	-	+4.39%
07/22	985	990	975	980	0%	4,400	-	+2.83%
07/21	968	985	960	980	+2.83%	8,300	-	+3.27%
07/17	979	980	943	953	-2.46%	20,300	-	+0.74%
07/16	957	983	957	977	+1.03%	4,300	-	+3.61%
07/15	966	986	959	967	+0.94%	3,200	-	+3.09%
07/14	955	985	955	958	-0.21%	7,600	-	+2.46%
07/13	977	985	958	960	-0.21%	7,400	-	+3%
07/10	（IR情報）16:00 2026年12月期第２四半期オンライン決算説明会開催開催および決算発表時刻の変更に関するお知らせ
07/10	955	977	955	962	+1.91%	4,000	-	+3.55%
07/09	953	961	941	944	-1.77%	9,600	-	+1.72%
07/08	974	981	961	961	-1.33%	9,400	-	+3.78%
07/07	989	1,000	974	974	0%	12,900	-	+5.3%
07/06	985	1,003	974	974	-0.61%	8,100	-	+5.07%
07/03	975	995	961	980	+1.34%	6,400	-	+5.6%
07/02	960	976	946	967	+2.33%	8,800	-	+4.09%
07/01	964	964	945	945	-0.74%	3,200	-	+1.5%
06/30	961	961	943	952	-0.31%	4,300	-	+1.93%
06/29	948	968	945	955	+1.17%	15,500	-	+2.03%
06/26	927	947	926	944	-1.36%	13,700	-	+0.64%
06/25	924	971	921	957	+3.68%	33,100	-	+1.7%
06/24	923	932	922	923	+0.33%	3,200	-	-2.12%
06/23	929	940	908	920	-1.08%	20,200	-	-2.75%
06/22	921	959	919	930	+2.65%	51,500	-	-2.11%
06/19	924	924	901	906	-1.95%	15,300	-	-4.83%
06/18	917	924	904	924	-0.86%	12,000	-	-3.35%
06/17	880	940	880	932	+5.43%	33,200	-	-2.92%
06/16	897	906	882	884	-1.56%	10,700	-	-8.39%
06/15	885	918	885	898	+3.22%	38,500	-	-7.71%
06/12	870	890	862	870	+0.58%	34,800	-	-11.22%
06/11	（IR情報）18:30 臨時株主総会の招集及び資本金の額の減少に関するお知らせ
06/11	880	882	864	865	-2.37%	41,300	-	-12.45%
06/10	891	898	878	886	-0.56%	18,400	-	-11.04%
06/09	886	906	886	891	+0.56%	23,900	-	-11.17%
06/08	912	912	885	886	-4.42%	33,600	-	-12.28%
06/05	904	947	904	927	+2.43%	23,100	-	-8.94%
06/04	913	937	900	905	-3.52%	50,200	-	-11.53%
06/03	990	993	930	938	-7.13%	77,400	-	-9.02%
06/02	1,006	1,016	989	1,010	+1.1%	34,900	-	-2.7%
06/01	1,004	1,014	990	999	-1.77%	34,300	-	-4.31%
05/29	1,011	1,032	1,010	1,017	+0.59%	7,900	-	-3.24%
05/28	1,007	1,030	994	1,011	-0.2%	11,200	-	-4.35%
05/27	1,010	1,016	1,000	1,013	+0.3%	8,400	-	-4.7%
05/26	1,010	1,019	1,007	1,010	-0.1%	8,000	-	-5.52%
05/25	1,022	1,039	1,001	1,011	-0.88%	27,200	-	-5.95%
05/22	1,007	1,048	1,007	1,020	+1.39%	4,300	-	-5.47%
05/21	1,017	1,024	1,005	1,006	+0.5%	11,100	-	-7.11%
05/20	996	1,012	985	1,001	-0.6%	33,000	-	-8%
05/19	1,000	1,019	1,000	1,007	+2.23%	7,500	-	-8.04%
05/18	1,000	1,010	980	985	-1.6%	63,700	-	-10.62%
05/15	1,023	1,059	1,001	1,001	-2.63%	16,700	-	-9.74%
05/14	1,050	1,078	1,025	1,028	-2.74%	33,300	-	-7.8%
05/14	（IR情報）9:00 2026年第1四半期決算説明会資料
05/14	（IR情報）9:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,072	1,074	1,057	1,057	-2.22%	5,000	-	-5.71%
05/12	1,066	1,081	1,058	1,081	+1.12%	6,800	-	-4.08%
05/11	1,066	1,095	1,041	1,069	+0.28%	6,900	-	-5.57%
05/08	1,099	1,099	1,025	1,066	-1.02%	11,000	-	-6.24%
05/07	1,028	1,081	1,015	1,077	+1.8%	21,100	-	-5.77%
05/01	1,090	1,090	1,051	1,058	-0.19%	4,300	-	-7.84%
04/30	1,065	1,079	1,055	1,060	-1.94%	13,600	-	-8.15%
04/28	1,058	1,085	1,051	1,081	+1.22%	14,700	-	-6.81%
04/27	1,083	1,091	1,048	1,068	-2.55%	14,500	-	-8.33%
04/24	1,125	1,125	1,092	1,096	-2.49%	22,300	-	-6.08%

リブ・コンサルティング（480A）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート