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
10/02	（5%ルール）明治安田生命保険（4.41%）
10/02	2,718	2,730	2,693	2,701	-0.88%	163,900	-	-1.28%
10/01	（IR情報）13:30 自己株式の取得状況に関するお知らせ
10/01	2,712	2,749	2,704	2,725	-1.3%	135,200	-	-0.51%
09/30	2,694	2,776	2,694	2,761	+2.49%	154,900	-	+0.66%
09/29	2,720	2,720	2,674	2,694	-1.46%	129,000	-	-1.82%
09/28	2,790	2,790	2,734	2,734	-1.26%	146,600	-	-0.47%
09/25	2,753	2,772	2,738	2,769	+1.21%	146,000	-	+0.8%
09/24	2,764	2,770	2,708	2,736	+0.18%	120,100	-	-0.47%
09/18	2,780	2,795	2,731	2,731	-1.51%	184,400	-	-0.8%
09/17	2,719	2,773	2,713	2,773	+2.32%	161,600	-	+0.51%
09/16	（5%ルール）菱工会持株会理事長後藤展幸（6.91%）
09/16	2,689	2,719	2,689	2,710	+1.54%	124,600	-	-1.78%
09/15	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月6日～2026年10月30日)
09/15	2,646	2,689	2,625	2,669	+0.11%	98,300	-	-3.37%
09/14	2,641	2,678	2,621	2,666	+1.48%	109,000	-	-3.62%
09/11	2,606	2,656	2,576	2,627	-1.09%	177,700	-	-5.2%
09/10	2,679	2,680	2,618	2,656	-1.37%	134,400	-	-4.29%
09/09	2,706	2,725	2,686	2,693	-0.41%	102,100	-	-2.99%
09/08	2,795	2,795	2,704	2,704	-3.5%	114,700	-	-2.56%
09/07	2,765	2,807	2,763	2,802	+1.85%	119,500	-	+1.08%
09/04	2,755	2,771	2,721	2,751	-0.94%	166,800	-	-0.4%
09/03	2,771	2,790	2,727	2,777	+0.22%	185,000	-	+0.84%
09/02	2,825	2,850	2,768	2,771	-2.5%	160,400	-	+0.98%
09/01	（IR情報）13:30 自己株の取得状況に関するお知らせ
09/01	2,779	2,856	2,775	2,842	+2.08%	134,300	-	+3.99%
08/31	2,746	2,784	2,734	2,784	+0.29%	90,300	-	+2.32%
08/28	2,787	2,788	2,755	2,776	+0.4%	124,200	-	+2.47%
08/27	2,800	2,806	2,765	2,765	-0.75%	85,900	-	+2.45%
08/26	2,765	2,800	2,763	2,786	+0.25%	103,300	-	+3.61%
08/25	2,812	2,828	2,758	2,779	-1.17%	132,100	-	+3.77%
08/24	2,804	2,864	2,803	2,812	+0.61%	88,500	-	+5.52%
08/21	2,758	2,795	2,744	2,795	+0.83%	86,000	-	+5.35%
08/20	2,748	2,772	2,706	2,772	+1.99%	112,200	-	+4.92%
08/19	2,795	2,795	2,705	2,718	-4.09%	124,100	-	+3.31%
08/18	2,841	2,864	2,818	2,834	-0.28%	86,500	-	+8.09%
08/17	2,860	2,871	2,822	2,842	-1.11%	88,800	-	+8.89%
08/14	2,780	2,881	2,780	2,874	+3.38%	173,500	-	+10.71%
08/13	2,784	2,793	2,754	2,780	-0.14%	99,600	-	+7.71%
08/12	2,799	2,812	2,766	2,784	+0.54%	155,400	-	+8.28%
08/10	2,772	2,789	2,752	2,769	-0.11%	114,100	-	+8.08%
08/07	2,731	2,779	2,715	2,772	+1.5%	148,400	-	+8.54%
08/06	（5%ルール）明治安田アセットマネジメント（0%）明治安田生命保険（5.45%）
08/06	2,772	2,850	2,707	2,731	+1.34%	253,200	-	+7.27%
08/05	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/05	（IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ
08/05	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/05	2,663	2,706	2,654	2,695	+1.62%	136,600	-	+6.19%
08/04	2,625	2,664	2,620	2,652	+1.03%	188,700	-	+4.66%
08/03	2,544	2,640	2,480	2,625	+2.7%	262,700	-	+3.63%
07/31	2,580	2,580	2,522	2,556	-0.16%	175,000	-	+0.71%
07/30	2,520	2,576	2,508	2,560	+1.59%	341,900	-	+0.59%
07/29	2,520	2,523	2,475	2,520	+0.88%	168,400	-	-1.25%
07/28	2,529	2,529	2,487	2,498	-1.81%	118,200	-	-2.42%
07/27	2,509	2,544	2,487	2,544	+2.13%	104,400	-	-1.09%
07/24	2,503	2,505	2,481	2,491	-1.31%	109,600	-	-3.6%
07/23	2,521	2,536	2,509	2,524	+0.12%	91,000	-	-2.77%
07/22	2,520	2,547	2,510	2,521	+0.8%	94,700	-	-3.19%
07/21	2,482	2,515	2,482	2,501	+1.42%	86,700	-	-4.21%
07/17	2,496	2,511	2,430	2,466	-1.56%	144,700	-	-5.84%
07/16	2,522	2,530	2,505	2,505	-0.71%	75,500	-	-4.61%
07/15	2,506	2,523	2,499	2,523	+1.41%	74,300	-	-4.07%
07/14	2,486	2,502	2,476	2,488	+0.08%	74,900	-	-5.54%
07/13	2,546	2,551	2,482	2,486	-1.78%	102,300	-	-5.9%
07/10	2,512	2,538	2,512	2,531	+0.76%	79,100	-	-4.49%
07/09	2,509	2,514	2,487	2,512	+0.76%	104,500	-	-5.46%
07/08	2,514	2,519	2,488	2,493	-1.5%	156,000	-	-6.38%
07/07	2,575	2,593	2,531	2,531	-1.44%	148,500	-	-5.21%
07/06	2,584	2,602	2,563	2,568	-0.04%	125,700	-	-3.93%
07/03	2,550	2,575	2,535	2,569	+0.75%	121,500	-	-4.11%
07/02	2,552	2,570	2,533	2,550	+0.47%	92,700	-	-5.06%
07/01	2,615	2,615	2,538	2,538	-2.2%	91,400	-	-5.76%
06/30	2,648	2,652	2,589	2,595	-1.74%	146,000	-	-3.92%
06/29	2,700	2,700	2,602	2,641	-3.47%	155,000	-	-2.51%
06/26	2,758	2,763	2,703	2,736	-0.18%	160,500	-	+0.77%
06/25	2,769	2,769	2,734	2,741	+0.81%	99,600	-	+1.03%
06/24	2,736	2,783	2,694	2,719	-0.62%	108,400	-	+0.33%
06/23	2,800	2,817	2,736	2,736	-2.18%	105,700	-	+1.33%
06/22	2,832	2,856	2,788	2,797	-1.24%	96,300	-	+3.86%
06/19	2,825	2,860	2,811	2,832	+1.14%	170,100	-	+5.59%
06/18	2,735	2,820	2,720	2,800	+2.56%	153,600	-	+4.79%
06/17	2,689	2,756	2,685	2,730	+1.56%	93,400	-	+2.4%
06/16	2,685	2,701	2,665	2,688	-0.11%	77,800	-	+1.01%
06/15	2,697	2,720	2,688	2,691	+1.66%	97,500	-	+1.32%
06/12	2,645	2,669	2,619	2,647	+1.5%	148,000	-	-0.23%
06/11	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
06/11	2,605	2,634	2,562	2,608	-0.99%	118,000	-	-1.62%
06/10	2,673	2,683	2,609	2,634	-1.35%	93,000	-	-0.6%
06/09	2,705	2,719	2,652	2,670	-0.93%	139,900	-	+0.91%
06/08	2,635	2,695	2,635	2,695	-0.66%	149,900	-	+2.04%
06/05	2,654	2,719	2,625	2,713	+2.22%	97,800	-	+2.92%
06/04	2,617	2,662	2,602	2,654	-0.71%	131,600	-	+0.95%
06/03	2,629	2,683	2,615	2,673	+2.41%	127,700	-	+1.87%
06/02	2,680	2,681	2,583	2,610	-3.69%	155,900	-	-0.34%
06/01	（5%ルール）三菱UFJアセットマネジメント（1.23%）三菱UFJ信託銀行（2.13%）三菱UFJ銀行（1.64%）
06/01	2,751	2,774	2,687	2,710	-1.28%	130,100	-	+3.59%
05/29	2,733	2,779	2,728	2,745	+0.62%	103,600	-	+5.17%
05/28	2,721	2,746	2,688	2,728	-0.29%	146,900	-	+4.76%
05/27	2,785	2,804	2,732	2,736	-2.29%	108,200	-	+5.35%
05/26	2,800	2,822	2,750	2,800	+0.54%	171,300	-	+8.07%
05/25	2,722	2,800	2,696	2,785	+4.23%	265,700	-	+7.86%
05/22	2,688	2,688	2,647	2,672	+0.23%	169,700	-	+3.81%
05/21	2,633	2,709	2,628	2,666	+7.37%	387,800	-	+3.82%
05/20	2,519	2,535	2,458	2,483	-2.63%	155,200	-	-3.12%
05/19	2,559	2,570	2,525	2,550	+0.83%	114,600	-	-0.55%
05/18	2,583	2,586	2,529	2,529	-2.36%	141,900	-	-1.37%
05/15	（自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月28日～2026年4月30日)
05/15	2,640	2,646	2,556	2,590	-1.89%	122,500	-	+1.09%
05/14	2,605	2,650	2,593	2,640	+0.96%	142,800	-	+3.25%
05/13	2,551	2,618	2,547	2,615	+2.71%	183,500	-	+2.51%
05/12	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	2,633	2,642	2,544	2,546	-2.75%	140,000	-	+0.08%
05/11	2,599	2,636	2,591	2,618	+0.73%	111,200	-	+2.99%
05/08	（5%ルール）三菱UFJアセットマネジメント（1.24%）三菱UFJモルガン・スタンレー証券（0.08%）三菱UFJ信託銀行（2.1%）三菱UFJ銀行（1.64%）

リョービ（5851）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート