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
10/23	1,001	1,016	977	1,007	-1.08%	71,700	-	-5.18%
10/22	1,036	1,049	1,016	1,018	-1.93%	20,600	-	-4.5%
10/21	1,035	1,039	1,023	1,038	+2.47%	29,500	-	-2.81%
10/20	1,048	1,049	1,013	1,013	-2.97%	36,600	-	-5.24%
10/19	1,078	1,078	1,044	1,044	-3.24%	27,600	-	-2.61%
10/16	1,052	1,100	1,052	1,079	+2.76%	34,700	-	+0.56%
10/15	1,055	1,071	1,048	1,050	-1.41%	28,100	-	-2.23%
10/14	1,055	1,074	1,055	1,065	+0.76%	15,200	-	-0.84%
10/13	1,067	1,074	1,057	1,057	-0.94%	20,800	-	-1.49%
10/09	1,033	1,081	1,028	1,067	+1.72%	115,200	-	-0.47%
10/08	1,065	1,070	1,039	1,049	-2.05%	58,700	-	-2.15%
10/07	1,084	1,085	1,071	1,071	-0.56%	26,400	-	-0.28%
10/06	（IR情報）16:30 自己株式の消却に関するお知らせ
10/06	1,083	1,090	1,073	1,077	-0.46%	19,700	-	+0.28%
10/05	1,088	1,090	1,078	1,082	+1.22%	47,800	-	+0.74%
10/02	1,098	1,098	1,069	1,069	-1.84%	14,200	-	-0.47%
10/01	1,093	1,098	1,087	1,089	-0.46%	19,500	-	+1.49%
09/30	1,064	1,094	1,064	1,094	+2.92%	32,700	-	+2.24%
09/29	1,063	1,068	1,048	1,063	-0.93%	33,900	-	-0.47%
09/28	1,076	1,080	1,062	1,073	+0.28%	33,400	-	+0.56%
09/25	1,095	1,098	1,070	1,070	-1.74%	41,200	-	+0.47%
09/24	1,100	1,105	1,080	1,089	-0.09%	50,800	-	+2.45%
09/18	1,086	1,099	1,073	1,090	+2.35%	50,400	-	+2.64%
09/17	（IR情報）15:45 不動産投資の楽待、5分の物件登録作業を30秒に。AIが販売図面から自動入力する新機能を提供開始！
09/17	1,050	1,085	1,040	1,065	+1.24%	46,600	-	+0.28%
09/16	1,069	1,070	1,036	1,052	-1.59%	49,600	-	-0.94%
09/15	1,030	1,070	1,020	1,069	-3.61%	191,000	-	+0.56%
09/14	（IR情報）15:30 2026年7月期決算説明資料
09/14	（IR情報）15:30 2026年7月期決算短信〔日本基準〕〈非連結〉
09/14	1,070	1,111	1,060	1,109	+3.55%	165,500	-	+4.52%
09/11	1,074	1,077	1,059	1,071	-0.65%	33,700	-	+1.23%
09/10	1,073	1,089	1,071	1,078	+0.47%	21,000	-	+2.18%
09/09	1,068	1,078	1,061	1,073	-0.28%	26,600	-	+1.9%
09/08	1,080	1,090	1,071	1,076	-1.28%	31,500	-	+2.48%
09/07	1,078	1,093	1,066	1,090	+2.06%	67,000	-	+4.11%
09/04	1,035	1,068	1,035	1,068	+2.69%	19,900	-	+2.3%
09/03	1,015	1,045	1,001	1,040	+1.27%	51,000	-	-0.19%
09/02	1,058	1,064	1,025	1,027	-4.38%	58,300	-	-1.34%
09/01	1,085	1,085	1,071	1,074	-0.83%	10,700	-	+3.27%
08/31	1,089	1,089	1,075	1,083	+0.19%	17,000	-	+4.34%
08/28	1,079	1,101	1,074	1,081	+0.19%	47,300	-	+4.44%
08/27	（IR情報）15:30 不動産投資の楽待、適正な家賃が10秒で分かる「AI賃料シミュレーション」を提供開始
08/27	1,081	1,088	1,070	1,079	+0.84%	28,200	-	+4.66%
08/26	1,047	1,078	1,042	1,070	+2.69%	26,900	-	+4.09%
08/25	1,031	1,042	1,025	1,042	+1.07%	17,900	-	+1.56%
08/24	1,031	1,050	1,030	1,031	-0.58%	19,800	-	+0.68%
08/21	1,055	1,055	1,032	1,037	-0.86%	17,900	-	+1.37%
08/20	1,013	1,050	1,013	1,046	+3.36%	42,200	-	+2.25%
08/19	1,036	1,036	1,005	1,012	-2.22%	42,600	-	-0.98%
08/18	1,052	1,064	1,035	1,035	-2.63%	34,100	-	+1.27%
08/17	1,068	1,072	1,057	1,063	-0.47%	32,300	-	+3.91%
08/14	1,072	1,080	1,055	1,068	-0.93%	37,700	-	+4.3%
08/13	1,085	1,085	1,055	1,078	+1.13%	29,600	-	+5.07%
08/12	1,034	1,067	1,034	1,066	+3.6%	38,600	-	+3.39%
08/10	1,030	1,030	1,012	1,029	+0.78%	16,400	-	-0.68%
08/07	1,016	1,030	1,008	1,021	+0.49%	14,700	-	-2.02%
08/06	1,029	1,029	1,012	1,016	-0.39%	16,200	-	-2.96%
08/05	1,013	1,030	1,013	1,020	+1.69%	15,500	-	-2.76%
08/04	998	1,014	998	1,003	0%	17,500	-	-4.66%
08/03	1,010	1,013	996	1,003	-0.3%	15,200	-	-5.02%
07/31	1,011	1,014	982	1,006	-0.4%	38,000	-	-4.91%
07/30	1,006	1,015	998	1,010	-1.75%	20,900	-	-4.9%
07/29	1,002	1,028	1,002	1,028	+2.59%	23,800	-	-3.38%
07/28	1,031	1,031	998	1,002	-2.05%	31,000	-	-5.92%
07/27	1,007	1,027	1,007	1,023	+2.51%	31,100	-	-4.21%
07/24	1,000	1,006	992	998	-0.3%	22,900	-	-6.82%
07/23	1,001	1,011	1,000	1,001	-0.1%	18,400	-	-6.71%
07/22	1,021	1,024	1,002	1,002	-0.2%	19,700	-	-6.62%
07/21	1,000	1,025	1,000	1,004	+0.8%	24,900	-	-6.43%
07/17	1,007	1,010	980	996	-2.06%	71,400	-	-7.35%
07/16	1,027	1,039	1,017	1,017	-0.88%	24,900	-	-5.4%
07/15	1,032	1,035	1,018	1,026	+1.08%	28,600	-	-4.38%
07/14	1,010	1,016	1,000	1,015	0%	67,200	-	-5.32%
07/13	（IR情報）15:30 (訂正)「自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)」の一部訂正について
07/13	1,071	1,071	1,010	1,015	-5.14%	127,600	-	-5.23%
07/10	1,093	1,096	1,066	1,070	-1.83%	50,000	-	+0.09%
07/09	（IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ
07/09	1,115	1,116	1,077	1,090	-2.42%	69,000	-	+2.25%
07/08	1,200	1,200	1,114	1,117	-6.68%	74,000	-	+5.38%
07/07	1,205	1,213	1,193	1,197	+0.34%	51,800	-	+13.57%
07/06	1,202	1,210	1,163	1,193	+0.42%	59,500	-	+14.05%
07/03	1,151	1,201	1,145	1,188	+4.76%	159,000	-	+14.45%
07/02	1,083	1,134	1,082	1,134	+5.29%	83,300	-	+10.1%
07/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
07/01	1,080	1,085	1,069	1,077	-0.19%	28,600	-	+5.18%
06/30	1,110	1,115	1,070	1,079	-1.64%	37,200	-	+5.78%
06/29	1,063	1,114	1,063	1,097	+3.3%	54,000	-	+7.97%
06/26	1,103	1,103	1,061	1,062	-3.72%	42,000	-	+5.36%
06/25	1,088	1,109	1,078	1,103	+4.06%	82,600	-	+10.08%
06/24	1,060	1,096	1,057	1,060	-0.19%	47,300	-	+6.64%
06/23	1,082	1,089	1,054	1,062	-1.85%	71,200	-	+7.6%
06/22	1,100	1,125	1,073	1,082	-0.46%	106,400	-	+10.3%
06/19	1,050	1,115	1,047	1,087	+4.52%	142,800	-	+11.6%
06/18	1,032	1,040	1,010	1,040	+1.76%	41,000	-	+7.55%
06/17	1,014	1,034	1,003	1,022	+2%	37,500	-	+6.24%
06/16	1,039	1,039	981	1,002	-3.19%	98,100	-	+4.48%
06/15	996	1,035	971	1,035	+4.02%	192,900	-	+8.15%
06/12	（IR情報）15:30 2026年7月期第3四半期決算説明資料
06/12	（IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(非連結)
06/12	989	1,004	962	995	+0.61%	180,200	-	+4.41%
06/11	968	999	955	989	-0.9%	94,800	-	+4%
06/10	984	1,001	983	998	+1.22%	48,400	-	+5.27%
06/09	977	986	967	986	+1.86%	35,300	-	+4.45%
06/08	985	985	960	968	-1.93%	38,100	-	+2.98%
06/05	950	1,000	950	987	+4.22%	32,000	-	+5.34%
06/04	967	970	947	947	-2.07%	26,000	-	+1.39%
06/03	980	981	954	967	-1.33%	45,400	-	+3.76%
06/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
06/02	995	995	968	980	-1.71%	37,700	-	+5.26%
06/01	985	1,001	980	997	+1.22%	33,300	-	+7.2%
05/29	991	1,010	985	985	-0.61%	57,100	-	+6.14%
05/25	（IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ
05/25	（IR情報）15:30 過去の決算短信等の訂正に関するお知らせ

楽待（6037）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート