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
03/09	2,537	2,610	2,504	2,587	-5.48%	194,500	822億9110万	-9.89%
03/06	2,706	2,750	2,691	2,737	-0.69%	77,300	870億6252万	-4.8%
03/05	2,750	2,800	2,726	2,756	+3.45%	137,500	876億6690万	-4.04%
03/04	2,735	2,772	2,601	2,664	-5.53%	186,900	847億4043万	-7.21%
03/03	2,935	2,957	2,819	2,820	-3.72%	119,000	897億270万	-1.88%
03/02	2,946	2,948	2,892	2,929	-3.17%	112,800	931億6994万	+1.84%
02/27	2,999	3,030	2,980	3,025	+0.67%	78,200	962億2364万	+5.29%
02/26	2,999	3,030	2,979	3,005	+1.28%	94,600	955億8746万	+4.92%
02/25	2,996	3,005	2,960	2,967	-0.9%	82,700	943億7870万	+3.85%
02/24	2,969	3,020	2,962	2,994	+1.15%	65,200	952億3755万	+4.91%
02/20	2,999	3,020	2,955	2,960	-2.47%	78,000	941億5603万	+3.86%
02/19	3,020	3,040	2,991	3,035	+1.3%	80,600	965億4174万	+6.6%
02/18	3,025	3,025	2,996	2,996	+0.1%	64,500	953億117万	+5.49%
02/17	3,000	3,040	2,972	2,993	-1.38%	79,000	952億574万	+5.69%
02/16	2,983	3,065	2,942	3,035	+3.48%	213,500	965億4174万	+7.47%
02/13	2,973	3,040	2,917	2,933	+1.21%	265,300	932億9717万	+4.23%
02/12	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	15:30 定款の一部変更に関するお知らせ
02/12	2,934	2,942	2,892	2,898	-1.6%	181,900	921億8384万	+3.21%
02/10	2,903	2,945	2,900	2,945	+1.55%	111,300	936億7889万	+5.1%
02/09	2,910	2,918	2,880	2,900	+1.05%	120,700	922億4746万	+3.76%
02/06	2,821	2,871	2,797	2,870	+2.14%	85,500	912億9318万	+2.94%
02/05	2,837	2,850	2,809	2,810	+0.72%	82,700	893億8461万	+0.97%
02/04	2,735	2,822	2,732	2,790	+2.72%	101,300	887億4842万	+0.36%
02/03	2,733	2,733	2,714	2,716	+1.23%	65,400	863億9452万	-2.27%
02/02	2,730	2,759	2,683	2,683	-1.18%	86,800	853億4481万	-3.49%
01/30	2,692	2,718	2,680	2,715	+0.85%	52,100	863億6271万	-2.41%
01/29	2,665	2,700	2,632	2,692	+0.9%	104,300	856億3109万	-3.3%
01/28	2,714	2,714	2,658	2,668	-2.52%	114,800	848億6766万	-4.27%
01/27	2,732	2,749	2,708	2,737	-0.11%	78,700	870億6252万	-1.83%
01/26	2,781	2,792	2,740	2,740	-3.99%	129,600	871億5795万	-1.69%
01/23	2,868	2,880	2,850	2,854	-0.49%	54,900	907億8423万	+2.44%
01/22	2,830	2,877	2,826	2,868	+2.28%	85,900	912億2956万	+3.05%
01/21	2,775	2,805	2,755	2,804	-0.81%	118,700	891億9375万	+0.94%
01/20	2,876	2,886	2,826	2,827	-1.7%	81,500	899億2537万	+1.91%
01/19	2,894	2,894	2,820	2,876	-1.13%	83,700	914億8403万	+3.79%
01/16	2,858	2,917	2,846	2,909	+1.25%	119,100	925億3375万	+5.17%
01/15	2,831	2,874	2,831	2,873	+0.45%	75,700	913億8861万	+4.13%
01/14	2,813	2,863	2,806	2,860	+1.63%	119,600	909億7508万	+3.85%
01/13	2,835	2,840	2,805	2,814	+0.68%	99,700	895億1185万	+2.36%
01/09	2,782	2,808	2,774	2,795	+1.05%	108,200	889億747万	+1.86%
01/08	2,780	2,786	2,757	2,766	-0.79%	86,400	879億8499万	+1.06%
01/07	2,749	2,790	2,734	2,788	+1.09%	149,000	886億8480万	+1.98%
01/06	2,764	2,775	2,742	2,758	+0.07%	124,800	877億3052万	+0.99%
01/05	13:00 自己株式の取得状況及び取得終了に関するお知らせ
01/05	2,750	2,788	2,745	2,756	+0.58%	150,300	876億6690万	+0.99%
2025
12/30	2,731	2,753	2,698	2,740	+0.33%	123,700	894億5043万	+0.55%
12/29	2,686	2,743	2,680	2,731	-0.44%	154,600	891億5661万	+0.37%
12/26	2,765	2,772	2,731	2,743	-0.51%	125,800	895億4837万	+0.96%
12/25	2,734	2,764	2,734	2,757	+0.84%	54,800	900億541万	+1.7%
12/24	2,743	2,763	2,734	2,734	-0.62%	49,700	892億5455万	+1.11%
12/23	2,771	2,775	2,744	2,751	-0.51%	67,500	898億953万	+1.96%
12/22	17:00 自己株式の消却に関するお知らせ
12/22	2,778	2,780	2,756	2,765	+0.36%	69,900	902億6658万	+2.64%
12/19	2,704	2,755	2,700	2,755	+1.89%	302,800	899億4012万	+2.34%
12/18	2,706	2,717	2,686	2,704	-0.48%	72,300	882億7517万	+0.56%
12/17	2,720	2,722	2,702	2,717	+0.15%	80,200	886億9957万	+1.04%
12/16	2,761	2,763	2,709	2,713	-2.27%	92,200	885億6898万	+1.01%
12/15	2,735	2,776	2,712	2,776	+0.95%	62,400	906億2569万	+3.5%
12/12	2,729	2,750	2,710	2,750	+1.89%	98,200	897億7689万	+2.84%
12/11	2,759	2,763	2,685	2,699	-1.53%	113,300	881億1193万	+0.82%
12/10	2,757	2,781	2,741	2,741	-0.54%	101,400	894億8307万	+2.28%
12/09	2,750	2,773	2,744	2,756	+0.62%	120,900	899億7277万	+2.72%
12/08	2,773	2,780	2,712	2,739	+0.04%	117,400	894億1778万	+2.09%
12/05	2,735	2,742	2,719	2,738	+0.11%	126,100	893億8513万	+1.97%
12/04	2,700	2,749	2,690	2,735	+1.6%	161,700	892億8720万	+1.9%
12/03	16:00 監査役の逝去及び補欠監査役の監査役就任に関するお知らせ
12/03	2,654	2,722	2,635	2,692	+2.63%	261,300	878億8341万	+0.19%
12/02	2,663	2,670	2,620	2,623	-2.2%	171,800	856億3083万	-2.64%
12/01	13:30 自己株式の取得状況に関するお知らせ
12/01	2,749	2,758	2,673	2,682	-1.79%	129,700	875億5695万	-0.67%
11/28	2,705	2,738	2,700	2,731	+1.3%	102,000	891億5661万	+1.07%
11/27	2,667	2,696	2,659	2,696	+1.24%	117,300	880億1400万	-0.22%
11/26	2,647	2,663	2,636	2,663	+1.45%	104,200	869億3667万	-1.55%
11/25	2,630	2,650	2,606	2,625	-0.19%	108,700	856億9612万	-3.21%
11/21	2,587	2,649	2,582	2,630	+0.57%	119,000	858億5935万	-3.17%
11/20	2,610	2,630	2,595	2,615	+1.75%	130,900	853億6966万	-3.9%
11/19	2,580	2,590	2,545	2,570	-0.43%	129,100	839億58万	-5.79%
11/18	2,637	2,640	2,580	2,581	-2.79%	133,900	842億5969万	-5.63%
11/17	2,692	2,696	2,632	2,655	-1.99%	185,200	866億7550万	-3.24%
11/14	2,678	2,709	2,655	2,709	+0.86%	102,400	884億3840万	-1.6%
11/13	2,700	2,712	2,670	2,686	-0.44%	169,400	876億8754万	-2.61%
11/12	2,650	2,698	2,643	2,698	+1.93%	135,000	880億7929万	-2.35%
11/11	2,614	2,647	2,580	2,647	+1.5%	223,800	864億1434万	-4.37%
11/10	2,601	2,613	2,566	2,608	+1.16%	265,400	851億4114万	-6.02%
11/07	2,629	2,684	2,548	2,578	-8.87%	681,300	841億6175万	-7.2%
11/06	15:30 2025年12月期第3四半期決算短信
11/06	2,828	2,872	2,792	2,829	+1.58%	197,300	923億5593万	+1.69%
11/05	2,801	2,819	2,700	2,785	-0.64%	246,200	909億1950万	+0.18%
11/04	13:30 自己株式の取得状況に関するお知らせ
11/04	2,768	2,835	2,760	2,803	+1.41%	204,100	915億713万	+0.86%
10/31	2,769	2,775	2,745	2,764	-0.32%	172,300	902億3393万	-0.5%
10/30	2,754	2,795	2,748	2,773	+1.54%	255,700	905億2775万	-0.14%
10/29	2,827	2,828	2,731	2,731	-2.25%	258,600	891億5661万	-1.62%
10/28	2,845	2,875	2,794	2,794	-2.48%	444,700	912億1332万	+0.61%
10/27	2,833	2,883	2,820	2,865	+2.84%	1,634,300	935億3119万	+3.13%
10/24	2,739	2,800	2,739	2,786	+1.98%	434,600	909億5215万	+0.4%
10/23	2,680	2,747	2,662	2,732	+0.44%	1,016,000	891億8926万	-1.55%
10/22	16:15 売出価格等の決定に関するお知らせ
10/22	16:15 (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ
10/22	2,772	2,785	2,720	2,720	-2.02%	1,126,800	887億9750万	-2.16%
10/21	2,831	2,835	2,774	2,776	-2.08%	189,700	906億2569万	-0.36%
10/20	2,754	2,843	2,739	2,835	+4.07%	296,300	925億5181万	+1.61%
10/17	2,733	2,746	2,718	2,724	-1.2%	216,100	889億2809万	-2.4%
10/16	2,795	2,827	2,753	2,757	-1.36%	226,700	900億541万	-1.5%
10/15	2,727	2,807	2,727	2,795	+1.97%	456,000	912億4596万	-0.36%
10/14	15:30 自己株式取得に係る事項の決定に関するお知らせ
10/14	15:30 株式の売出しに関するお知らせ
10/14	2,764	2,792	2,716	2,741	-2.59%	110,400	894億8307万	-2.39%
10/10	2,826	2,836	2,803	2,814	-1.81%	100,200	918億6624万	+0.11%
10/09	2,847	2,888	2,839	2,866	+1.24%	171,500	935億6384万	+1.99%
10/08	2,827	2,858	2,819	2,831	+0.18%	95,200	924億2123万	+0.86%

リョービ（5851）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート