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
10/07	1,137	1,151	1,128	1,141	+0.35%	15,200	-	-4.52%
10/06	1,150	1,154	1,133	1,137	-1.56%	27,700	-	-5.09%
10/05	1,143	1,158	1,141	1,155	+1.14%	17,500	-	-3.75%
10/02	1,171	1,178	1,141	1,142	-3.95%	30,800	-	-4.83%
10/01	1,179	1,189	1,176	1,189	+0.85%	18,600	-	-1%
09/30	15:30 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
09/30	1,192	1,192	1,170	1,179	+0.26%	15,900	-	-1.67%
09/29	1,198	1,204	1,171	1,176	-2.33%	37,000	-	-1.75%
09/28	1,210	1,211	1,200	1,204	-0.66%	9,700	-	+0.75%
09/25	1,219	1,219	1,201	1,212	+1%	12,300	-	+1.85%
09/24	1,213	1,215	1,194	1,200	-1.07%	23,000	-	+1.18%
09/18	1,225	1,225	1,209	1,213	-0.74%	11,100	-	+2.45%
09/17	15:30 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
09/17	1,201	1,225	1,201	1,222	+0.33%	17,100	-	+3.47%
09/16	1,215	1,223	1,201	1,218	+0.33%	14,100	-	+3.48%
09/15	1,202	1,216	1,198	1,214	+1%	13,900	-	+3.41%
09/14	15:30 当社連結子会社による株式の取得(孫会社化)及び特定子会社の異動に関するお知らせ
09/14	1,176	1,203	1,164	1,202	+2.3%	30,000	-	+2.82%
09/11	18:00 資金の借入に関するお知らせ
09/11	1,170	1,183	1,162	1,175	-1.26%	21,500	-	+0.86%
09/10	1,190	1,194	1,176	1,190	+0.25%	12,600	-	+2.32%
09/09	1,202	1,206	1,184	1,187	-1.25%	11,600	-	+2.33%
09/08	1,222	1,230	1,201	1,202	-2.83%	28,500	-	+3.89%
09/07	1,219	1,238	1,219	1,237	+2.06%	39,200	-	+7.19%
09/04	1,195	1,218	1,191	1,212	+1.85%	24,300	-	+5.39%
09/03	1,203	1,203	1,185	1,190	0%	18,600	-	+3.84%
09/02	15:30 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
09/02	1,224	1,224	1,186	1,190	-4.11%	39,600	-	+4.11%
09/01	1,251	1,255	1,227	1,241	-0.96%	46,400	-	+8.86%
08/31	1,200	1,253	1,191	1,253	+3.73%	77,300	-	+10.3%
08/28	1,173	1,219	1,173	1,208	+2.37%	57,900	-	+6.81%
08/27	1,178	1,195	1,177	1,180	+0.85%	60,900	-	+4.61%
08/26	1,163	1,173	1,163	1,170	+1.21%	46,100	-	+3.82%
08/25	15:30 新たな事業の開始及び新カンパニー設立に関するお知らせ
08/25	15:30 株式会社トーカイコンベアの株式の取得（子会社化）に関するお知らせ
08/25	1,145	1,156	1,136	1,156	+1.76%	47,300	-	+2.39%
08/24	15:30 機電株式会社の株式の取得（子会社化）に関するお知らせ
08/24	1,132	1,140	1,129	1,136	+0.26%	25,300	-	+0.53%
08/21	1,122	1,133	1,112	1,133	+0.35%	22,500	-	0%
08/20	1,100	1,129	1,098	1,129	+3.58%	25,200	-	-1.22%
08/19	10:00 環境エネルギーカンパニーにおける案件（計 3 件）の受注について
08/19	1,110	1,110	1,082	1,090	-1.8%	69,000	-	-5.38%
08/18	1,138	1,141	1,110	1,110	-2.46%	42,900	-	-4.48%
08/17	1,143	1,144	1,133	1,138	+0.44%	24,300	-	-2.98%
08/14	1,136	1,147	1,133	1,133	-0.26%	25,300	-	-4.15%
08/13	1,140	1,149	1,132	1,136	+0.71%	30,300	-	-4.62%
08/12	1,120	1,137	1,119	1,128	+2.08%	48,300	-	-6%
08/10	1,108	1,114	1,105	1,105	-0.27%	27,900	-	-8.6%
08/07	1,111	1,116	1,106	1,108	-0.27%	23,300	-	-9.11%
08/06	1,105	1,118	1,098	1,111	-0.09%	21,400	-	-9.53%
08/05	1,131	1,141	1,112	1,112	-0.71%	24,900	-	-10.03%
08/04	1,120	1,132	1,120	1,120	-0.36%	25,600	-	-10.04%
08/03	1,145	1,145	1,110	1,124	-1.92%	34,000	-	-10.37%
07/31	1,136	1,149	1,118	1,146	+3.15%	37,100	-	-9.12%
07/30	1,113	1,126	1,106	1,111	-0.27%	35,600	-	-12.45%
07/29	1,112	1,118	1,096	1,114	+0.09%	71,500	-	-12.83%
07/28	1,135	1,135	1,107	1,113	-2.45%	55,300	-	-13.39%
07/27	1,148	1,150	1,128	1,141	+1.97%	33,000	-	-11.82%
07/24	1,138	1,138	1,103	1,119	-2.27%	87,400	-	-14.06%
07/23	1,162	1,166	1,142	1,145	-0.43%	55,100	-	-12.66%
07/22	1,218	1,220	1,150	1,150	-5.35%	114,800	-	-12.75%
07/21	1,189	1,217	1,185	1,215	+2.19%	53,700	-	-8.3%
07/17	1,206	1,228	1,168	1,189	-2.06%	148,300	-	-10.47%
07/16	1,254	1,298	1,201	1,214	-11.45%	263,300	-	-8.93%
07/15	15:30 2027年2月期第1四半期決算説明資料
07/15	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	1,347	1,372	1,342	1,371	+1.56%	53,800	-	+2.77%
07/14	1,361	1,361	1,341	1,350	-0.59%	24,100	-	+1.43%
07/13	1,380	1,385	1,348	1,358	-1.59%	25,500	-	+2.26%
07/10	15:30 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
07/10	1,360	1,384	1,353	1,380	+2%	24,800	-	+4.07%
07/09	1,350	1,364	1,344	1,353	+0.15%	17,100	-	+2.19%
07/08	1,374	1,374	1,350	1,351	-0.95%	14,800	-	+2.19%
07/07	1,355	1,368	1,352	1,364	+0.66%	15,600	-	+3.33%
07/06	1,365	1,376	1,350	1,355	+0.37%	16,500	-	+2.73%
07/03	1,335	1,350	1,327	1,350	+1.35%	19,100	-	+2.27%
07/02	1,335	1,352	1,328	1,332	-0.22%	30,500	-	+0.99%
07/01	1,323	1,346	1,323	1,335	+0.3%	14,200	-	+1.14%
06/30	1,327	1,337	1,311	1,331	+0.3%	32,500	-	+0.91%
06/29	1,330	1,338	1,325	1,327	+0.45%	17,000	-	+0.68%
06/26	1,347	1,347	1,320	1,321	-1.42%	18,200	-	+0.23%
06/25	1,330	1,343	1,326	1,340	+1.52%	30,600	-	+1.67%
06/24	1,300	1,330	1,300	1,320	+0.53%	33,000	-	+0.23%
06/23	1,327	1,335	1,313	1,313	-1.06%	23,000	-	-0.15%
06/22	1,345	1,357	1,326	1,327	-1.85%	27,700	-	+0.91%
06/19	1,337	1,356	1,331	1,352	+1.73%	27,500	-	+3.05%
06/18	15:30 (開示事項の経過)海外子会社(特定子会社)の設立に関するお知らせ
06/18	1,317	1,334	1,311	1,329	+0.38%	29,100	-	+1.53%
06/17	1,320	1,339	1,305	1,324	+0.68%	24,400	-	+1.3%
06/16	1,306	1,315	1,301	1,315	+0.38%	22,100	-	+0.69%
06/15	1,311	1,320	1,302	1,310	+1.08%	22,000	-	+0.38%
06/12	18:00 資金の借入に関するお知らせ
06/12	18:00 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
06/12	1,282	1,310	1,280	1,296	+3.51%	79,600	-	-0.61%
06/11	1,266	1,274	1,230	1,252	-2.11%	66,200	-	-3.99%
06/10	1,295	1,317	1,274	1,279	-0.85%	40,300	-	-1.92%
06/09	1,315	1,321	1,287	1,290	-0.69%	39,600	-	-0.77%
06/08	1,297	1,310	1,285	1,299	-2.11%	69,700	-	+0.08%
06/05	1,312	1,332	1,309	1,327	+1.3%	28,800	-	+2.63%
06/04	1,300	1,327	1,292	1,310	+0.15%	59,200	-	+1.63%
06/03	1,333	1,339	1,308	1,308	-1.65%	55,600	-	+1.79%
06/02	1,360	1,360	1,315	1,330	-3.48%	64,000	-	+3.83%
06/01	1,351	1,379	1,345	1,378	+2.84%	64,600	-	+7.91%
05/29	1,346	1,355	1,336	1,340	+0.37%	51,100	-	+5.51%
05/28	15:30 事業計画及び成長可能性に関する事項
05/28	1,317	1,335	1,300	1,335	+1.37%	51,600	-	+5.53%
05/27	1,333	1,333	1,308	1,317	+0.15%	43,600	-	+4.52%
05/26	1,331	1,334	1,307	1,315	-0.98%	32,400	-	+4.78%
05/25	10:00 インドネシア共和国における駐在員事務所設立に関するお知らせ
05/25	1,331	1,337	1,311	1,328	+0.76%	51,000	-	+6.33%
05/22	1,322	1,322	1,303	1,318	+0.76%	49,000	-	+5.78%
05/21	1,310	1,310	1,296	1,308	+2.19%	49,300	-	+5.31%
05/20	1,296	1,302	1,260	1,280	-1.23%	64,500	-	+3.23%
05/19	1,305	1,325	1,289	1,296	+1.65%	94,600	-	+4.68%
05/18	1,278	1,290	1,249	1,275	-0.16%	65,100	-	+3.07%
05/15	1,276	1,284	1,254	1,277	+1.43%	63,500	-	+3.4%
05/14	1,300	1,300	1,259	1,259	-3.45%	37,900	-	+2.19%

JRC（6224）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート