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	993	999	987	996	+0.3%	34,100	-	-1.58%
09/17	987	993	987	993	+0.3%	20,500	-	-1.78%
09/16	992	996	988	990	-0.5%	16,600	-	-2.17%
09/15	990	995	988	995	+0.1%	13,200	-	-1.68%
09/14	985	994	985	994	+0.91%	22,800	-	-1.78%
09/11	990	991	982	985	-0.61%	40,000	-	-2.67%
09/10	996	997	991	991	-0.6%	23,100	-	-2.08%
09/09	1,002	1,006	994	997	-1.09%	37,200	-	-1.48%
09/08	1,008	1,009	1,004	1,008	-0.4%	22,300	-	-0.4%
09/07	1,026	1,026	1,011	1,012	-0.49%	20,600	-	+0.1%
09/04	1,009	1,017	1,007	1,017	+0.69%	22,600	-	+0.69%
09/03	1,012	1,015	1,010	1,010	-0.2%	9,400	-	+0.1%
09/02	1,018	1,023	1,012	1,012	-0.3%	24,000	-	+0.3%
09/01	（自社株買い）取締役会(2026年8月14日)での決議状況(取得期間2026年8月17日～2027年8月16日)
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/01	1,012	1,023	1,012	1,015	-0.1%	18,300	-	+0.69%
08/31	1,014	1,020	1,013	1,016	+0.2%	12,500	-	+0.79%
08/28	1,015	1,024	1,014	1,014	-0.39%	30,600	-	+0.7%
08/27	1,024	1,027	1,016	1,018	-1.17%	25,700	-	+1.19%
08/26	1,025	1,030	1,022	1,030	-0.1%	15,900	-	+2.49%
08/25	1,027	1,037	1,025	1,031	-0.39%	14,200	-	+2.79%
08/24	1,020	1,040	1,016	1,035	+1.17%	43,100	-	+3.29%
08/21	1,013	1,023	1,013	1,023	+0.2%	19,200	-	+2.3%
08/20	1,021	1,023	1,013	1,021	0%	26,900	-	+2.2%
08/19	1,022	1,028	1,019	1,021	-0.2%	27,700	-	+2.41%
08/19	（空売り報告）Barclays Capital Securities Ltd 77,400株（0.7%）+0.02%
08/18	1,035	1,037	1,023	1,023	-1.73%	37,200	-	+2.71%
08/17	1,018	1,046	1,018	1,041	+4.62%	112,000	-	+4.62%
08/14	（IR情報）15:30 2027年3月期通期連結業績予想に関するお知らせ
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/14	（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
08/14	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
08/14	998	998	995	995	-0.4%	8,200	-	+0.3%
08/13	992	999	990	999	+0.3%	17,200	-	+0.71%
08/13	（空売り報告）Barclays Capital Securities Ltd 75,300株（0.68%）-0.11%
08/12	997	998	990	996	-0.1%	21,000	-	+0.4%
08/12	（空売り報告）Nomura International plc 53,352株（0.48%）-0.02%義務消失
08/10	993	997	992	997	+0.71%	8,100	-	+0.61%
08/07	992	994	990	990	0%	10,100	-	-0.1%
08/06	990	992	990	990	0%	4,900	-	-0.1%
08/06	（空売り報告）Nomura International plc 55,084株（0.5%）再IN
08/05	990	992	990	990	0%	6,600	-	0%
08/04	990	993	990	990	0%	9,100	-	0%
08/03	992	994	990	990	-0.2%	8,900	-	0%
07/31	998	999	992	992	-0.6%	10,400	-	+0.3%
07/30	996	1,000	996	998	-0.1%	14,000	-	+0.91%
07/29	994	999	994	999	+0.2%	11,000	-	+1.11%
07/28	997	997	995	997	+0.1%	7,800	-	+1.01%
07/27	994	997	993	996	+0.4%	8,900	-	+1.01%
07/27	（空売り報告）Nomura International plc 54,540株（0.49%）-0.09%義務消失
07/24	992	995	991	992	0%	6,400	-	+0.71%
07/23	995	995	992	992	-0.3%	4,200	-	+0.81%
07/22	995	995	992	995	+0.2%	6,800	-	+1.12%
07/21	992	995	992	993	+0.1%	13,000	-	+1.02%
07/17	992	993	990	992	+0.3%	10,200	-	+1.02%
07/16	992	992	989	989	+0.1%	4,300	-	+0.82%
07/15	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
07/15	992	992	988	988	0%	4,500	-	+0.82%
07/14	987	991	987	988	+0.1%	6,800	-	+0.92%
07/14	（空売り報告）Nomura International plc 64,234株（0.58%）-0.11%
07/14	（空売り報告）Barclays Capital Securities Ltd 86,900株（0.79%）-0.1%
07/13	990	991	987	987	0%	16,000	-	+0.92%
07/10	990	990	987	987	0%	8,400	-	+0.92%
07/09	991	991	986	987	0%	3,000	-	+1.02%
07/08	990	991	987	987	0%	8,400	-	+1.13%
07/07	989	990	987	987	+0.1%	5,100	-	+1.13%
07/06	987	992	985	986	+0.31%	12,100	-	+1.13%
07/03	991	991	983	983	-0.81%	7,900	-	+0.92%
07/02	988	991	982	991	+1.02%	16,300	-	+1.75%
07/02	（空売り報告）Nomura International plc 76,503株（0.69%）-0.07%
07/01	986	986	981	981	+0.1%	6,000	-	+0.82%
06/30	989	989	980	980	-0.71%	16,400	-	+0.72%
06/29	982	989	980	987	+0.51%	25,300	-	+1.44%
06/26	982	982	977	982	0%	11,100	-	+0.92%
06/25	976	982	976	982	+0.61%	17,400	-	+0.92%
06/25	（空売り報告）Nomura International plc 83,180株（0.76%）-0.06%
06/24	972	980	972	976	+0.41%	8,400	-	+0.31%
06/23	970	975	970	972	+0.21%	8,300	-	-0.1%
06/23	（空売り報告）Barclays Capital Securities Ltd 98,100株（0.89%）-0.01%
06/22	971	976	968	970	-0.61%	10,000	-	-0.31%
06/19	977	977	969	976	+0.41%	14,900	-	+0.21%
06/18	975	978	971	972	-0.72%	10,300	-	-0.21%
06/18	（空売り報告）Barclays Capital Securities Ltd 98,500株（0.9%）+0.02%
06/17	974	979	970	979	+0.62%	11,600	-	+0.41%
06/17	（空売り報告）Barclays Capital Securities Ltd 97,300株（0.88%）-0.02%
06/16	968	973	964	973	+0.31%	13,000	-	-0.21%
06/16	（空売り報告）Barclays Capital Securities Ltd 98,700株（0.9%）+0.09%
06/15	969	975	966	970	+0.52%	17,900	-	-0.51%
06/12	970	970	964	965	0%	14,900	-	-1.03%
06/11	966	968	964	965	-0.41%	15,900	-	-1.13%
06/10	966	973	966	969	+0.1%	10,100	-	-0.82%
06/09	970	970	967	968	+0.1%	8,900	-	-1.02%
06/08	974	975	967	967	-0.72%	17,400	-	-1.23%
06/05	966	974	963	974	+0.83%	13,100	-	-0.51%
06/04	967	967	962	966	-0.1%	18,400	-	-1.43%
06/03	970	973	967	967	-0.31%	14,900	-	-1.43%
06/02	（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
06/02	977	977	970	970	-0.21%	14,700	-	-1.22%
06/02	（空売り報告）Barclays Capital Securities Ltd 88,700株（0.81%）+0.02%
06/01	978	978	972	972	-0.51%	30,100	-	-1.02%
06/01	（空売り報告）Nomura International plc 90,758株（0.82%）+0.32%
05/29	977	979	976	977	0%	7,300	-	-0.61%
05/28	978	981	977	977	-0.1%	14,200	-	-0.71%
05/28	（空売り報告）Barclays Capital Securities Ltd 87,100株（0.79%）-0.01%
05/27	981	981	978	978	-0.1%	10,700	-	-0.61%
05/27	（空売り報告）Barclays Capital Securities Ltd 87,800株（0.8%）+0.1%
05/26	978	980	978	979	0%	7,900	-	-0.61%
05/25	980	982	979	979	-0.31%	15,700	-	-0.71%
05/22	980	982	980	982	+0.2%	7,400	-	-0.41%
05/21	980	981	980	980	0%	8,400	-	-0.71%
05/20	981	982	980	980	-0.1%	11,200	-	-0.71%
05/19	981	985	980	981	+0.1%	6,900	-	-0.71%
05/18	（IR情報）15:30 当社連結子会社の役員体制に関するお知らせ
05/18	984	985	980	980	-0.41%	9,600	-	-0.81%
05/15	（IR情報）15:30 営業外収益(投資事業組合運用益の確定)、営業外費用及び特別損失の計上に関するお知らせ
05/15	（IR情報）15:30 2026年3月期通期決算補足説明資料
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	982	984	980	984	+0.31%	10,500	-	-0.51%
05/14	982	983	981	981	-0.1%	7,400	-	-0.81%
05/13	983	984	982	982	0%	10,600	-	-0.81%
05/12	982	985	982	982	0%	7,000	-	-0.91%
05/11	985	986	982	982	-0.3%	15,200	-	-0.91%
05/08	987	988	985	985	-0.2%	9,600	-	-0.71%
05/07	986	987	985	987	+0.2%	7,800	-	-0.5%
05/01	986	988	985	985	-0.1%	8,600	-	-0.91%
04/30	988	988	985	986	-0.3%	10,600	-	-1%
04/28	986	989	986	989	+0.2%	16,700	-	-0.8%
04/27	988	989	987	987	-0.1%	10,900	-	-1.2%
04/24	989	991	988	988	-0.1%	7,600	-	-1.2%

ライドオンエクスプレス HD（6082）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