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
03/10	1,030	1,032	1,025	1,027	+0.2%	17,500	112億3406万	-0.68%
03/09	1,030	1,033	1,020	1,025	-0.97%	27,300	112億1218万	-0.87%
03/06	1,036	1,039	1,032	1,035	-0.29%	15,600	113億2157万	+0.1%
03/05	1,027	1,044	1,022	1,038	+2.37%	21,100	113億5439万	+0.39%
03/04	1,026	1,028	1,012	1,014	-1.17%	35,600	110億9186万	-1.93%
03/03	1,039	1,039	1,026	1,026	-0.97%	25,400	112億2312万	-0.87%
03/02	1,038	1,044	1,036	1,036	-0.19%	20,900	113億3251万	+0.1%
02/27	1,030	1,040	1,030	1,038	+0.78%	15,300	113億5439万	+0.29%
02/26	1,025	1,038	1,025	1,030	+0.49%	25,200	112億6688万	-0.48%
02/25	1,030	1,034	1,025	1,025	-0.49%	24,200	112億1218万	-1.06%
02/24	1,035	1,035	1,030	1,030	-0.19%	16,100	112億6688万	-0.58%
02/20	1,040	1,040	1,032	1,032	-0.1%	9,900	112億8875万	-0.39%
02/19	1,033	1,038	1,032	1,033	0%	11,000	112億9969万	-0.19%
02/18	1,035	1,038	1,033	1,033	-0.1%	12,800	112億9969万	-0.19%
02/17	1,038	1,039	1,034	1,034	-0.29%	9,000	113億1063万	-0.1%
02/16	1,037	1,041	1,034	1,037	+0.19%	21,800	113億4345万	+0.29%
02/13	15:30 2026年3月期第3四半期決算補足説明資料
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,047	1,049	1,035	1,035	-1.05%	20,900	113億2157万	+0.1%
02/12	1,047	1,050	1,046	1,046	+0.1%	28,800	114億4190万	+1.26%
02/10	1,045	1,049	1,045	1,045	0%	11,200	114億3096万	+1.16%
02/09	1,047	1,047	1,043	1,045	+0.38%	12,400	114億3096万	+1.26%
02/06	1,043	1,045	1,040	1,041	-0.19%	9,300	113億8720万	+0.97%
02/05	1,036	1,048	1,036	1,043	+0.68%	13,600	114億908万	+1.26%
02/04	1,037	1,043	1,029	1,036	+0.1%	19,100	113億3251万	+0.78%
02/03	1,031	1,040	1,031	1,035	+0.58%	12,900	113億2157万	+0.78%
02/02	1,033	1,038	1,029	1,029	-0.29%	10,100	112億5594万	+0.29%
01/30	1,031	1,032	1,026	1,032	+0.39%	16,800	112億8875万	+0.68%
01/29	1,033	1,035	1,028	1,028	-0.58%	22,500	112億4500万	+0.39%
01/28	1,033	1,035	1,029	1,034	+0.1%	14,400	113億1063万	+1.08%
01/27	1,031	1,040	1,031	1,033	0%	9,900	112億9969万	+1.08%
01/26	1,036	1,038	1,030	1,033	-0.29%	17,300	112億9969万	+1.18%
01/23	1,037	1,041	1,035	1,036	-0.1%	9,100	113億3251万	+1.57%
01/22	1,033	1,039	1,033	1,037	+0.39%	7,300	113億4345万	+1.87%
01/21	1,043	1,043	1,029	1,033	-0.96%	17,500	112億9969万	+1.57%
01/20	1,039	1,046	1,031	1,043	+0.38%	31,500	114億908万	+2.66%
01/19	1,027	1,044	1,023	1,039	+1.66%	39,200	113億6532万	+2.47%
01/16	1,023	1,025	1,021	1,022	-0.1%	9,200	111億7937万	+0.99%
01/15	1,027	1,028	1,023	1,023	-0.1%	11,500	111億9030万	+1.09%
01/14	1,024	1,027	1,023	1,024	0%	10,700	112億124万	+1.29%
01/13	1,026	1,028	1,024	1,024	0%	21,000	112億124万	+1.39%
01/09	1,021	1,025	1,021	1,024	+0.29%	8,800	112億124万	+1.49%
01/08	1,028	1,030	1,017	1,021	-0.68%	24,000	111億6843万	+1.19%
01/07	1,030	1,033	1,027	1,028	-0.1%	25,300	112億4500万	+1.98%
01/06	1,027	1,030	1,027	1,029	+0.49%	25,100	112億5594万	+2.18%
01/05	1,020	1,025	1,020	1,024	+0.49%	66,600	112億124万	+1.79%
2025
12/30	1,019	1,022	1,016	1,019	+0.39%	72,200	111億4655万	+1.39%
12/29	1,012	1,019	1,012	1,015	+0.69%	106,700	111億279万	+1%
12/26	1,007	1,009	1,007	1,008	+0.2%	25,000	110億2622万	+0.4%
12/25	1,005	1,009	1,004	1,006	0%	26,500	110億435万	+0.2%
12/24	1,007	1,010	1,006	1,006	-0.2%	19,600	110億435万	+0.2%
12/23	1,007	1,009	1,006	1,008	-0.1%	33,100	110億2622万	+0.4%
12/22	1,012	1,020	1,009	1,009	+0.3%	68,800	110億3716万	+0.5%
12/19	15:30 営業外収益の計上見込み及び業績予想の修正に関するお知らせ
12/19	1,005	1,006	1,002	1,006	+0.4%	17,800	110億435万	+0.3%
12/18	1,005	1,005	1,002	1,002	-0.1%	13,300	109億6059万	-0.1%
12/17	1,002	1,005	1,001	1,003	+0.2%	5,900	109億7153万	0%
12/16	1,002	1,005	1,001	1,001	-0.1%	20,300	109億4965万	-0.2%
12/15	1,004	1,004	1,001	1,002	+0.1%	9,800	109億6059万	-0.1%
12/12	1,003	1,004	1,001	1,001	0%	9,400	109億4965万	-0.2%
12/11	1,002	1,005	1,001	1,001	-0.1%	8,900	109億4965万	-0.2%
12/10	1,002	1,005	1,002	1,002	+0.1%	8,800	109億6059万	-0.1%
12/09	1,005	1,007	1,001	1,001	-0.3%	14,800	109億4965万	-0.2%
12/08	1,007	1,007	1,003	1,004	+0.1%	11,800	109億8247万	+0.1%
12/05	1,006	1,006	1,003	1,003	-0.2%	6,500	109億7153万	+0.1%
12/04	1,005	1,008	1,004	1,005	+0.1%	8,100	109億9341万	+0.3%
12/03	1,005	1,007	1,004	1,004	-0.1%	7,900	109億8247万	+0.2%
12/02	1,009	1,009	1,005	1,005	-0.3%	6,600	109億9341万	+0.3%
12/01	1,005	1,008	1,005	1,008	+0.3%	6,900	110億2622万	+0.6%
11/28	1,003	1,010	1,003	1,005	+0.1%	9,500	109億9341万	+0.3%
11/27	1,002	1,008	1,002	1,004	-0.4%	7,900	109億8247万	+0.2%
11/26	1,005	1,008	1,005	1,008	+0.6%	8,500	110億2622万	+0.6%
11/25	1,005	1,006	1,002	1,002	-0.3%	6,800	109億6059万	0%
11/21	1,003	1,005	1,002	1,005	+0.2%	6,800	109億9341万	+0.3%
11/20	1,005	1,005	1,002	1,003	+0.2%	4,500	109億7153万	+0.1%
11/19	1,001	1,002	1,000	1,001	0%	6,100	109億4965万	-0.1%
11/18	1,004	1,004	1,001	1,001	-0.3%	7,100	109億4965万	-0.1%
11/17	1,006	1,006	1,003	1,004	0%	7,300	109億8247万	+0.2%
11/14	15:30 2026年3月期第2四半期決算補足説明資料
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
11/14	1,005	1,005	1,002	1,004	+0.2%	5,800	109億8247万	+0.2%
11/13	1,002	1,005	1,001	1,002	0%	5,600	109億6059万	-0.1%
11/12	1,002	1,002	1,001	1,002	+0.2%	7,000	109億6059万	-0.2%
11/11	1,002	1,003	1,000	1,000	0%	4,300	109億3871万	-0.5%
11/10	999	1,002	999	1,000	+0.1%	9,600	109億3871万	-0.5%
11/07	1,000	1,002	999	999	-0.2%	8,400	109億2778万	-0.7%
11/06	1,000	1,002	998	1,001	+0.3%	8,600	109億4965万	-0.5%
11/05	999	1,000	997	998	+0.1%	11,200	109億1684万	-0.89%
11/04	1,000	1,000	997	997	-0.3%	20,300	109億590万	-1.09%
10/31	999	1,000	998	1,000	+0.1%	11,600	109億3871万	-0.89%
10/30	1,000	1,003	999	999	-0.1%	16,500	109億2778万	-1.09%
10/29	1,001	1,002	1,000	1,000	-0.1%	8,800	109億3871万	-1.19%
10/28	1,006	1,006	1,001	1,001	-0.4%	6,700	109億4965万	-1.18%
10/27	1,004	1,005	1,002	1,005	+0.5%	8,800	109億9341万	-0.79%
10/24	1,002	1,005	1,000	1,000	-0.3%	11,500	109億3871万	-1.28%
10/23	1,002	1,005	1,002	1,003	-0.3%	6,800	109億7153万	-1.08%
10/22	1,010	1,010	1,000	1,006	-0.1%	21,900	110億435万	-0.79%
10/21	1,007	1,010	1,006	1,007	+0.1%	5,500	110億1529万	-0.69%
10/20	1,010	1,012	1,005	1,006	+0.3%	7,400	110億435万	-0.79%
10/17	1,007	1,008	1,003	1,003	-0.2%	5,800	109億7153万	-1.08%
10/16	1,006	1,011	1,005	1,005	-0.1%	6,300	109億9341万	-0.89%
10/15	1,008	1,010	1,005	1,006	+0.4%	5,900	110億435万	-0.89%
10/14	1,005	1,008	1,002	1,002	-0.3%	10,700	109億6059万	-1.18%
10/10	1,010	1,013	1,005	1,005	-0.5%	10,100	109億9341万	-0.99%
10/09	1,013	1,018	1,010	1,010	-0.79%	8,400	110億4810万	-0.39%
10/07	15:30 2026年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ

ライドオンエクスプレス HD（6082）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート