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
10/01	3,385	3,408	3,372	3,400	+0.09%	323,400	-	-3.08%
09/30	3,386	3,397	3,362	3,397	+0.27%	407,800	-	-3.33%
09/29	3,400	3,419	3,378	3,388	-1.43%	338,300	-	-3.78%
09/28	3,474	3,485	3,419	3,437	-0.38%	455,900	-	-2.58%
09/25	3,431	3,450	3,415	3,450	+0.35%	276,200	-	-2.35%
09/24	3,374	3,467	3,373	3,438	+1.81%	499,100	-	-2.88%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 1,083,490株（0.76%）+0.23%
09/18	3,505	3,511	3,377	3,377	-3.51%	663,800	-	-4.79%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 753,990株（0.53%）新規
09/17	3,454	3,500	3,454	3,500	+1.27%	210,800	-	-1.63%
09/16	3,472	3,487	3,453	3,456	-0.14%	161,900	-	-2.98%
09/15	3,520	3,521	3,456	3,461	-1.03%	230,200	-	-3%
09/14	3,469	3,515	3,455	3,497	+1.89%	258,500	-	-2.15%
09/11	3,410	3,439	3,391	3,432	-0.75%	477,200	-	-4.11%
09/10	3,440	3,459	3,404	3,458	-0.06%	311,500	-	-3.57%
09/09	3,480	3,484	3,446	3,460	-0.89%	294,200	-	-3.54%
09/08	3,510	3,517	3,491	3,491	-0.65%	246,100	-	-2.7%
09/07	3,556	3,569	3,513	3,514	-1.9%	317,200	-	-2.12%
09/04	3,630	3,635	3,576	3,582	-1.46%	219,700	-	-0.31%
09/03	3,636	3,653	3,609	3,635	+0.19%	254,800	-	+0.97%
09/02	3,646	3,655	3,602	3,628	-1.63%	311,300	-	+0.61%
09/01	3,625	3,693	3,619	3,688	+1.65%	401,200	-	+2.22%
08/31	3,624	3,641	3,597	3,628	+0.11%	330,900	-	+0.58%
08/28	3,595	3,631	3,585	3,624	+0.81%	340,000	-	+0.55%
08/27	3,556	3,618	3,555	3,595	+0.31%	251,700	-	-0.19%
08/26	3,579	3,615	3,579	3,584	+0.36%	214,200	-	-0.5%
08/25	3,577	3,587	3,554	3,571	+0.34%	244,900	-	-0.89%
08/24	3,576	3,590	3,547	3,559	-0.45%	197,400	-	-1.28%
08/21	3,568	3,591	3,554	3,575	+0.25%	184,300	-	-0.91%
08/20	3,619	3,634	3,558	3,566	-0.03%	326,500	-	-1.16%
08/19	3,620	3,620	3,536	3,567	-1.36%	509,000	-	-1.19%
08/18	3,591	3,635	3,566	3,616	+0.19%	262,900	-	+0.17%
08/17	3,648	3,659	3,606	3,609	-1.12%	284,100	-	+0.03%
08/14	3,588	3,662	3,581	3,650	+1.33%	356,200	-	+1.19%
08/13	3,601	3,615	3,571	3,602	-0.08%	396,300	-	-0.11%
08/12	3,648	3,650	3,573	3,605	-0.5%	397,100	-	-0.08%
08/10	3,611	3,642	3,554	3,623	+0.25%	376,700	-	+0.39%
08/07	3,601	3,668	3,601	3,614	+0.5%	856,900	-	+0.17%
08/06	（IR情報）15:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	3,508	3,644	3,496	3,596	+2.74%	721,400	-	-0.28%
08/05	3,481	3,500	3,463	3,500	+0.4%	302,100	-	-2.91%
08/04	3,530	3,558	3,480	3,486	-1.64%	388,200	-	-3.35%
08/03	3,566	3,599	3,517	3,544	-1.01%	297,300	-	-1.88%
07/31	3,607	3,672	3,580	3,580	-4.46%	425,100	-	-0.94%
07/30	3,781	3,797	3,722	3,747	-0.9%	399,700	-	+3.74%
07/29	3,715	3,794	3,704	3,781	+2.61%	519,300	-	+4.94%
07/28	3,660	3,703	3,660	3,685	+0.79%	360,900	-	+2.62%
07/27	3,615	3,657	3,557	3,656	+2.78%	380,000	-	+2.04%
07/24	（IR情報）15:00 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
07/24	3,542	3,576	3,528	3,557	-0.59%	302,800	-	-0.48%
07/23	3,559	3,578	3,545	3,578	-0.25%	305,900	-	+0.25%
07/22	3,602	3,608	3,566	3,587	-0.99%	307,300	-	+0.62%
07/21	3,639	3,669	3,619	3,623	-0.14%	274,100	-	+1.83%
07/17	3,647	3,662	3,613	3,628	+0.28%	350,000	-	+2.14%
07/16	3,591	3,629	3,582	3,618	+0.72%	236,300	-	+2.03%
07/15	3,615	3,638	3,571	3,592	-0.64%	335,000	-	+1.38%
07/14	3,600	3,640	3,570	3,615	+1.46%	214,100	-	+2.09%
07/13	3,600	3,600	3,531	3,563	+0.06%	226,800	-	+0.71%
07/10	3,592	3,596	3,543	3,561	-0.59%	270,400	-	+0.71%
07/09	3,612	3,624	3,563	3,582	-1.08%	292,800	-	+1.39%
07/08	3,659	3,673	3,621	3,621	-1.2%	373,100	-	+2.67%
07/07	3,644	3,694	3,630	3,665	+1.19%	362,500	-	+4.18%
07/06	3,623	3,632	3,589	3,622	+0.67%	193,400	-	+3.34%
07/03	3,603	3,629	3,591	3,598	+0.78%	190,500	-	+2.98%
07/02	3,597	3,606	3,554	3,570	+0.14%	242,200	-	+2.41%
07/01	3,581	3,584	3,550	3,565	+0.17%	273,600	-	+2.44%
06/30	3,600	3,616	3,536	3,559	-1.14%	303,600	-	+2.42%
06/29	3,611	3,624	3,575	3,600	+0.33%	443,100	-	+3.75%
06/26	（IR情報）15:00 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	3,581	3,588	3,553	3,588	+1.27%	320,000	-	+3.61%
06/25	3,574	3,592	3,533	3,543	+0.77%	262,900	-	+2.4%
06/24	3,464	3,520	3,464	3,516	+1.12%	399,100	-	+1.65%
06/23	3,474	3,515	3,470	3,477	-0.23%	375,900	-	+0.46%
06/22	3,427	3,500	3,423	3,485	+1.37%	463,500	-	+0.61%
06/19	3,477	3,500	3,421	3,438	+0.15%	867,600	-	-0.72%
06/18	3,463	3,468	3,420	3,433	-0.92%	506,400	-	-0.89%
06/17	3,428	3,465	3,428	3,465	+1.29%	423,300	-	+0.09%
06/16	3,435	3,441	3,392	3,421	-1.67%	528,600	-	-1.04%
06/15	3,526	3,527	3,461	3,479	-0.11%	415,600	-	+0.61%
06/12	3,529	3,560	3,483	3,483	-1.5%	551,600	-	+0.61%
06/11	3,537	3,542	3,500	3,536	0%	229,900	-	+2.02%
06/10	3,587	3,598	3,522	3,536	-0.34%	385,400	-	+1.81%
06/09	3,560	3,600	3,504	3,548	+1.26%	688,800	-	+2.1%
06/08	3,472	3,523	3,455	3,504	+0.11%	463,400	-	+0.83%
06/05	3,455	3,512	3,450	3,500	+2.34%	498,600	-	+0.6%
06/04	3,387	3,432	3,377	3,420	+0.83%	467,400	-	-1.75%
06/03	3,342	3,392	3,326	3,392	+1.5%	389,200	-	-2.67%
06/02	3,301	3,344	3,251	3,342	-0.24%	410,200	-	-4.24%
06/01	3,350	3,352	3,290	3,350	-1.27%	407,700	-	-4.18%
05/29	3,423	3,433	3,393	3,393	-0.96%	462,500	-	-3.11%
05/28	3,435	3,462	3,405	3,426	-0.75%	353,700	-	-2.34%
05/27	3,413	3,470	3,403	3,452	+1.14%	484,700	-	-1.74%
05/26	3,434	3,454	3,397	3,413	-0.61%	311,600	-	-2.9%
05/25	3,495	3,502	3,420	3,434	-2.05%	363,800	-	-2.53%
05/22	3,544	3,558	3,475	3,506	-0.88%	375,300	-	-0.62%
05/21	3,592	3,609	3,528	3,537	-0.37%	337,100	-	+0.06%
05/20	3,548	3,569	3,522	3,550	-0.17%	444,600	-	+0.17%
05/19	3,517	3,596	3,510	3,556	+2.57%	677,500	-	+0.11%
05/19	（空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.5%義務消失
05/18	3,460	3,492	3,427	3,467	+0.14%	522,000	-	-2.58%
05/15	3,410	3,462	3,394	3,462	+2.52%	624,200	-	-2.94%
05/15	（空売り報告）J.P. MORGAN SECURITIES PLC 709,215株（0.5%）新規
05/15	（空売り報告）モルガン・スタンレーMUFG証券 137,092株（0.09%）-0.51%義務消失
05/14	3,380	3,404	3,322	3,377	+0.93%	603,300	-	-5.56%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 847,092株（0.6%）再IN
05/13	3,434	3,461	3,322	3,346	-2.48%	955,200	-	-6.72%
05/12	（IR情報）10:40 株主提案に対する当社取締役会意見に関するお知らせ
05/12	（IR情報）10:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	3,526	3,761	3,211	3,431	-4.14%	1,975,200	-	-4.69%
05/11	3,590	3,603	3,553	3,579	-0.67%	426,800	-	-0.91%
05/08	3,690	3,700	3,574	3,603	-2.36%	499,300	-	-0.33%

リンナイ（5947）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート