レイズネクスト（6379）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆株価推移

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
05/13	（IR情報）14:00 2026年3月期通期決算説明資料
05/13	（IR情報）14:00 取締役の異動に関するお知らせ
05/13	（IR情報）14:00 配当方針の変更に関するお知らせ
05/13	（IR情報）14:00 第3次中期経営計画の見直しに関するお知らせ
05/13	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,326	2,448	2,250	2,403	+4.16%	348,400	1301億6583万	+3.89%
05/12	2,304	2,345	2,304	2,307	+1.41%	100,800	1249億6569万	-0.13%
05/11	2,269	2,311	2,269	2,275	-0.44%	95,700	1232億3232万	-1.6%
05/08	2,315	2,319	2,263	2,285	-1.85%	90,100	1237億7400万	-1.13%
05/07	2,312	2,356	2,305	2,328	+1.35%	119,800	1261億322万	+0.78%
05/01	2,253	2,319	2,227	2,297	+1.59%	112,700	1244億2401万	-0.56%
04/30	2,250	2,270	2,242	2,261	-1.01%	125,600	1224億7396万	-2.16%
04/28	2,224	2,284	2,221	2,284	+2.7%	114,300	1237億1983万	-1.3%
04/27	2,233	2,253	2,203	2,224	-0.45%	108,900	1204億6974万	-3.93%
04/24	2,254	2,255	2,218	2,234	-0.89%	70,300	1210億1143万	-3.5%
04/23	2,223	2,254	2,202	2,254	+1.94%	130,400	1220億9479万	-2.84%
04/22	2,263	2,263	2,209	2,211	-2.64%	126,000	1197億6556万	-4.98%
04/21	2,295	2,299	2,263	2,271	-0.83%	95,600	1230億1564万	-2.66%
04/20	2,331	2,331	2,278	2,290	-1.38%	86,700	1240億4484万	-1.97%
04/17	2,350	2,363	2,322	2,322	-1.94%	57,000	1257億7821万	-0.77%
04/16	2,378	2,398	2,365	2,368	-0.42%	78,000	1282億6994万	+1.11%
04/15	2,397	2,407	2,368	2,378	+0.63%	102,800	1288億1163万	+1.32%
04/14	2,356	2,370	2,341	2,363	+0.85%	67,900	1279億9910万	+0.51%
04/13	2,337	2,365	2,322	2,343	+0.26%	73,500	1269億1574万	-0.38%
04/10	2,390	2,390	2,333	2,337	-1.77%	89,000	1265億9073万	-0.85%
04/09	2,410	2,429	2,379	2,379	-1%	86,200	1288億6579万	+0.68%
04/08	2,402	2,419	2,383	2,403	+2.3%	104,800	1301億6583万	+1.61%
04/07	2,375	2,381	2,335	2,349	-0.21%	64,200	1272億4075万	-0.8%
04/06	2,314	2,361	2,307	2,354	+1.82%	73,800	1275億1159万	-0.97%
04/03	2,325	2,343	2,308	2,312	-0.56%	61,400	1252億3653万	-3.18%
04/02	2,362	2,377	2,306	2,325	-0.9%	91,900	1259億4072万	-3.08%
04/01	2,315	2,346	2,296	2,346	+3.99%	87,800	1270億7825万	-2.62%
03/31	2,242	2,290	2,239	2,256	-0.53%	95,400	1222億312万	-6.7%
03/30	2,168	2,284	2,168	2,268	-2.24%	234,300	1228億5314万	-6.71%
03/27	2,312	2,342	2,300	2,320	-0.39%	386,900	1256億6988万	-5.07%
03/26	2,345	2,357	2,298	2,329	-0.51%	192,400	1261億5739万	-5.02%
03/25	2,376	2,376	2,338	2,341	+2.18%	137,300	1268億741万	-4.84%
03/25	（空売り報告）Citigroup Global Markets Limited 0株（0%）-0.64%義務消失
03/24	2,304	2,304	2,274	2,291	+2.37%	122,900	1240億9900万	-7.17%
03/24	（空売り報告）Citigroup Global Markets Limited 349,237株（0.64%）新規
03/23	2,296	2,296	2,212	2,238	-4.6%	268,600	1212億2810万	-9.79%
03/19	2,379	2,390	2,346	2,346	-3.18%	138,500	1270億7825万	-6.2%
03/18	2,403	2,423	2,393	2,423	+2.45%	112,500	1312億4919万	-3.62%
03/17	2,380	2,393	2,364	2,365	+0.47%	104,900	1281億744万	-6.26%
03/16	2,380	2,390	2,352	2,354	-1.09%	85,800	1275億1159万	-7.1%
03/13	2,363	2,392	2,357	2,380	-0.29%	94,100	1289億1996万	-6.41%
03/12	2,463	2,470	2,372	2,387	-4.1%	158,200	1292億9914万	-6.43%
03/11	2,495	2,516	2,482	2,489	+0.53%	105,400	1348億2428万	-2.74%
03/10	2,445	2,499	2,436	2,476	+3.38%	126,600	1341億2009万	-3.28%
03/09	2,336	2,403	2,330	2,395	-2.6%	157,300	1297億3248万	-6.52%
03/06	2,450	2,480	2,434	2,459	-1.32%	125,800	1331億9924万	-4.21%
03/05	2,489	2,509	2,465	2,492	+3.19%	160,700	1349億8678万	-3%
03/04	2,410	2,451	2,363	2,415	-3.05%	301,200	1308億1584万	-6.07%
03/03	2,564	2,596	2,480	2,491	-3.49%	209,000	1349億3262万	-3.22%
03/02	2,581	2,595	2,527	2,581	-1.83%	182,300	1398億774万	+0.16%
02/27	（IR情報）13:00 役員の異動に関するお知らせ
02/27	2,603	2,630	2,592	2,629	+1.7%	141,400	1424億781万	+2.1%
02/26	2,593	2,607	2,575	2,585	+0.74%	121,500	1400億2441万	+0.62%
02/25	2,600	2,600	2,556	2,566	-0.5%	137,500	1389億9522万	-0.04%
02/24	2,575	2,596	2,561	2,579	+0.04%	111,000	1396億9940万	+0.51%
02/20	2,558	2,595	2,553	2,578	-0.19%	88,600	1396億4524万	+0.51%
02/19	2,559	2,595	2,555	2,583	+1.77%	125,800	1399億1608万	+0.78%
02/18	2,535	2,553	2,523	2,538	+1.08%	107,800	1374億7851万	-0.9%
02/17	2,552	2,555	2,497	2,511	-1.65%	188,500	1360億1598万	-1.91%
02/16	2,539	2,596	2,516	2,553	-2.26%	259,300	1382億9103万	-0.23%
02/13	（IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,716	2,769	2,520	2,612	-4.6%	362,400	1414億8695万	+2.15%
02/12	2,670	2,761	2,663	2,738	+2.55%	178,400	1483億1212万	+7.25%
02/10	2,673	2,691	2,656	2,670	+0.53%	90,200	1446億2870万	+4.95%
02/09	2,690	2,690	2,646	2,656	+1.14%	84,500	1438億7034万	+4.69%
02/06	2,587	2,635	2,564	2,626	+1.86%	77,900	1422億4530万	+3.88%
02/05	2,614	2,614	2,575	2,578	-0.27%	63,500	1396億4524万	+2.26%
02/04	2,600	2,609	2,572	2,585	-0.39%	87,200	1400億2441万	+2.91%
02/03	（5%ルール）光通信（7.49%）UH Partners 2（9.05%）UH Partners 3（1.56%）エスアイエル（2.5%）エフティグループ（1.25%）
02/03	2,534	2,600	2,532	2,595	+3.22%	135,500	1405億6609万	+3.63%
02/02	2,533	2,560	2,507	2,514	-0.24%	76,600	1361億7848万	+0.76%
01/30	2,524	2,530	2,501	2,520	-0.32%	100,500	1365億349万	+1.25%
01/29	2,496	2,528	2,463	2,528	+1.28%	104,200	1369億3683万	+1.85%
01/28	2,516	2,517	2,490	2,496	-1.62%	68,700	1352億346万	+0.81%
01/27	2,491	2,549	2,478	2,537	+1.48%	85,600	1374億2435万	+2.71%
01/26	2,525	2,550	2,499	2,500	-2.31%	87,200	1354億2013万	+1.54%
01/23	2,513	2,569	2,513	2,559	+1.15%	97,400	1386億1604万	+4.24%
01/22	2,516	2,533	2,507	2,530	+1.2%	65,900	1370億4517万	+3.31%
01/21	2,464	2,516	2,454	2,500	-0.44%	106,700	1354億2013万	+2.42%
01/20	2,527	2,530	2,496	2,511	-1.53%	118,200	1360億1598万	+3.16%
01/19	2,549	2,553	2,511	2,550	-0.04%	113,700	1381億2853万	+4.94%
01/16	2,533	2,551	2,502	2,551	+0.59%	103,400	1381億8270万	+5.28%
01/15	2,536	2,554	2,526	2,536	0%	87,400	1373億7018万	+4.88%
01/14	2,518	2,544	2,496	2,536	+1.16%	107,000	1373億7018万	+5.1%
01/13	2,538	2,555	2,502	2,507	+0.56%	96,800	1357億9930万	+4.07%
01/09	2,488	2,508	2,486	2,493	-0.48%	101,900	1350億4095万	+3.75%
01/08	2,484	2,527	2,484	2,505	+0.12%	135,900	1356億9097万	+4.42%
01/07	（5%ルール）光通信（7.49%）UH Partners 2（9.05%）UH Partners 3（2.57%）エスアイエル（2.5%）エフティグループ（1.25%）
01/07	2,464	2,520	2,460	2,502	-0.4%	172,200	1355億2846万	+4.51%
01/06	2,488	2,554	2,483	2,512	+0.92%	239,700	1360億7014万	+5.15%
01/05	2,444	2,499	2,431	2,489	+2.3%	217,600	1348億2428万	+4.49%
2025
12/30	2,419	2,455	2,419	2,433	-0.57%	91,700	1317億9087万	+2.44%
12/29	2,393	2,468	2,383	2,447	+3.25%	290,200	1325億4922万	+3.34%
12/26	2,386	2,398	2,359	2,370	-0.8%	123,600	1283億7828万	+0.38%
12/25	2,359	2,389	2,345	2,389	+1.19%	64,800	1294億747万	+1.44%
12/24	2,364	2,378	2,349	2,361	0%	62,600	1278億9077万	+0.55%
12/23	2,351	2,362	2,335	2,361	+0.08%	73,200	1278億9077万	+0.81%
12/22	2,393	2,398	2,356	2,359	-0.3%	76,900	1277億8243万	+0.98%
12/19	2,365	2,394	2,356	2,366	+0.94%	178,500	1281億6161万	+1.5%
12/18	2,329	2,355	2,312	2,344	+0.04%	86,400	1269億6991万	+0.51%
12/17	2,355	2,355	2,305	2,343	+0.56%	63,600	1269億1574万	+1.12%
12/16	2,361	2,384	2,326	2,330	-2.71%	100,900	1262億1156万	+1.22%
12/15	2,332	2,395	2,328	2,395	+2.05%	87,900	1297億3248万	+4.72%
12/12	2,352	2,364	2,323	2,347	+1.03%	106,500	1271億3242万	+3.44%
12/11	2,418	2,421	2,309	2,323	-2.97%	235,500	1258億3238万	+3.11%
12/10	2,422	2,429	2,393	2,394	+0.21%	202,000	1296億7831万	+7.02%

レイズネクスト（6379）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆株価推移

開示資料

決算

株式

チャート