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	7,680	7,750	7,680	7,680	0%	2,400	-	+0.07%
09/17	7,590	7,690	7,590	7,680	+1.72%	3,000	-	+0.05%
09/16	7,600	7,650	7,550	7,550	-0.53%	3,600	-	-1.67%
09/15	7,700	7,710	7,590	7,590	-0.91%	3,500	-	-1.25%
09/14	7,570	7,690	7,560	7,660	+2%	4,000	-	-0.39%
09/11	7,520	7,560	7,510	7,510	-0.4%	2,100	-	-2.3%
09/10	7,590	7,590	7,530	7,540	+0.4%	2,400	-	-1.84%
09/09	7,580	7,580	7,500	7,510	-0.79%	4,800	-	-2.32%
09/08	7,640	7,640	7,570	7,570	-0.92%	4,600	-	-1.64%
09/07	7,660	7,690	7,630	7,640	-0.52%	3,600	-	-0.78%
09/04	7,640	7,770	7,640	7,680	+0.26%	1,600	-	-0.39%
09/03	7,690	7,740	7,660	7,660	-0.78%	2,500	-	-0.8%
09/02	7,770	7,800	7,620	7,720	-0.64%	4,900	-	-0.18%
09/01	7,820	7,840	7,760	7,770	-0.64%	2,400	-	+0.35%
08/31	7,830	7,840	7,790	7,820	0%	1,200	-	+0.88%
08/28	7,830	7,850	7,790	7,820	+0.26%	2,500	-	+0.85%
08/27	7,790	7,850	7,760	7,800	+0.26%	3,500	-	+0.58%
08/26	7,820	7,850	7,730	7,780	+0.52%	2,000	-	+0.3%
08/25	7,780	7,820	7,740	7,740	-1.02%	2,500	-	-0.23%
08/24	7,720	7,820	7,720	7,820	+1.3%	4,400	-	+0.88%
08/21	7,750	7,750	7,640	7,720	+0.13%	1,600	-	-0.36%
08/20	7,610	7,710	7,590	7,710	+1.72%	3,500	-	-0.53%
08/19	7,710	7,710	7,560	7,580	-0.92%	4,200	-	-2.22%
08/18	7,660	7,720	7,650	7,650	-0.26%	2,000	-	-1.33%
08/17	7,670	7,750	7,670	7,670	-0.52%	2,900	-	-1.1%
08/14	7,660	7,780	7,660	7,710	-0.26%	3,300	-	-0.61%
08/13	7,750	7,760	7,700	7,730	-0.26%	1,300	-	-0.37%
08/12	7,700	7,750	7,650	7,750	+0.65%	5,600	-	-0.06%
08/10	7,600	7,750	7,600	7,700	+1.58%	3,000	-	-0.68%
08/07	7,470	7,630	7,470	7,580	+2.99%	6,300	-	-2.24%
08/06	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	7,670	7,780	7,270	7,360	-4.42%	12,300	-	-5.09%
08/05	7,710	7,900	7,700	7,700	-0.13%	4,400	-	-0.76%
08/04	7,840	7,840	7,690	7,710	+0.26%	1,900	-	-0.46%
08/03	7,820	7,860	7,620	7,690	-2.29%	5,900	-	-0.59%
07/31	7,910	8,030	7,850	7,870	-1.38%	2,800	-	+1.96%
07/30	7,980	7,980	7,920	7,980	0%	2,300	-	+3.69%
07/29	8,000	8,070	7,950	7,980	+0.5%	7,100	-	+4.11%
07/28	7,980	7,990	7,880	7,940	-0.5%	3,200	-	+4.04%
07/27	7,900	8,000	7,900	7,980	+1.27%	4,200	-	+4.97%
07/24	7,840	7,900	7,780	7,880	+0.51%	1,900	-	+3.99%
07/23	（IR情報）14:30 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
07/23	7,850	7,880	7,790	7,840	-0.13%	2,200	-	+3.81%
07/22	7,800	7,920	7,770	7,850	+0.51%	4,700	-	+4.31%
07/21	7,630	7,840	7,590	7,810	+2.76%	6,900	-	+4.15%
07/17	7,720	7,760	7,550	7,600	-1.55%	8,000	-	+1.74%
07/16	7,770	7,890	7,720	7,720	-0.77%	4,900	-	+3.76%
07/15	7,780	7,780	7,690	7,780	+0.65%	2,500	-	+5.08%
07/14	7,670	7,770	7,640	7,730	+1.58%	4,700	-	+4.93%
07/13	7,630	7,670	7,600	7,610	-1.17%	2,100	-	+3.82%
07/10	7,740	7,770	7,620	7,700	-0.39%	3,400	-	+5.52%
07/09	7,750	7,750	7,700	7,730	-0.26%	900	-	+6.42%
07/08	7,590	7,810	7,590	7,750	+1.57%	3,000	-	+7.28%
07/07	7,670	7,750	7,610	7,630	-1.04%	5,700	-	+6.21%
07/06	7,800	7,810	7,670	7,710	-0.13%	5,200	-	+7.92%
07/03	7,600	7,800	7,600	7,720	+1.58%	5,900	-	+8.69%
07/02	7,550	7,680	7,550	7,600	+1.74%	8,200	-	+7.56%
07/01	7,370	7,470	7,360	7,470	+1.22%	2,300	-	+6.24%
06/30	7,500	7,570	7,350	7,380	-0.94%	5,100	-	+5.32%
06/29	（IR情報）14:30 支配株主等に関する事項について
06/29	7,300	7,450	7,250	7,450	+2.62%	10,700	-	+6.7%
06/26	（IR情報）14:30 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
06/26	7,290	7,300	7,250	7,260	-0.41%	3,200	-	+4.27%
06/25	7,240	7,300	7,240	7,290	+1.11%	3,000	-	+4.86%
06/24	7,150	7,240	7,150	7,210	+0.84%	2,800	-	+3.91%
06/23	7,200	7,250	7,150	7,150	-0.69%	3,500	-	+3.14%
06/22	7,340	7,340	7,180	7,200	-2.44%	6,700	-	+3.9%
06/19	7,220	7,380	7,170	7,380	+2.22%	5,500	-	+6.63%
06/18	7,200	7,290	7,170	7,220	+0.28%	5,200	-	+4.64%
06/17	7,180	7,240	7,150	7,200	+0.28%	5,700	-	+4.58%
06/16	7,100	7,240	7,060	7,180	+1.41%	9,000	-	+4.41%
06/15	6,900	7,080	6,860	7,080	+3.36%	8,800	-	+3.03%
06/12	6,850	6,860	6,790	6,850	+0.59%	1,500	-	-0.29%
06/11	6,770	6,860	6,750	6,810	-0.87%	5,400	-	-1.02%
06/10	6,840	6,940	6,780	6,870	+1.18%	5,600	-	-0.23%
06/09	6,840	6,840	6,780	6,790	0%	1,800	-	-1.49%
06/08	6,780	6,840	6,700	6,790	-1.31%	6,700	-	-1.67%
06/05	6,770	6,890	6,700	6,880	+2.08%	4,900	-	-0.64%
06/04	6,740	6,820	6,740	6,740	0%	5,200	-	-2.78%
06/03	6,600	6,750	6,600	6,740	+1.66%	7,800	-	-3.05%
06/02	6,610	6,700	6,610	6,630	-0.75%	7,300	-	-4.93%
06/01	6,790	6,820	6,630	6,680	-1.62%	13,300	-	-4.6%
05/29	6,740	6,890	6,740	6,790	+0.89%	4,700	-	-3.41%
05/28	6,870	6,900	6,730	6,730	-2.04%	5,500	-	-4.57%
05/27	6,780	6,870	6,720	6,870	+1.48%	6,700	-	-2.95%
05/26	6,950	7,000	6,760	6,770	-2.87%	15,500	-	-4.66%
05/25	6,980	7,000	6,930	6,970	-0.14%	5,600	-	-2.19%
05/22	6,950	7,020	6,950	6,980	+0.14%	2,700	-	-2.32%
05/21	（IR情報）14:30 投資単位の引き下げに関する考え方及び方針等について
05/21	6,970	7,070	6,970	6,970	-0.85%	4,000	-	-2.65%
05/20	7,120	7,120	6,970	7,030	-0.85%	7,300	-	-2.06%
05/19	7,000	7,150	6,970	7,090	+1.43%	9,000	-	-1.5%
05/18	6,840	6,990	6,840	6,990	+2.04%	5,300	-	-3.21%
05/15	6,760	6,930	6,750	6,850	0%	12,100	-	-5.39%
05/14	7,000	7,060	6,800	6,850	-2.14%	16,400	-	-5.65%
05/13	7,000	7,080	7,000	7,000	-0.71%	4,700	-	-3.79%
05/12	7,040	7,120	7,010	7,050	+0.14%	3,500	-	-3.2%
05/11	7,100	7,110	7,040	7,040	-0.71%	3,600	-	-3.34%
05/08	6,940	7,100	6,940	7,090	+1.87%	11,000	-	-2.68%
05/07	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	（IR情報）14:30 役員の異動に関するお知らせ
05/07	7,060	7,200	6,910	6,960	-1.14%	25,800	-	-4.64%
05/01	7,030	7,120	7,000	7,040	-0.71%	6,700	-	-4.22%
04/30	7,250	7,250	6,990	7,090	-2.48%	15,700	-	-4.09%
04/28	7,160	7,270	7,140	7,270	+2.25%	5,000	-	-2.22%
04/27	7,140	7,210	7,110	7,110	-1.25%	6,500	-	-4.79%
04/24	7,250	7,300	7,200	7,200	-1.37%	8,600	-	-4.05%

リソル HD（5261）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