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	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	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	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	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	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%
12/09	2,417	2,438	2,364	2,389	-0.75%	201,400	1294億747万	+7.66%
12/08	2,416	2,434	2,404	2,407	-0.58%	94,200	1303億8250万	+9.41%
12/05	2,395	2,461	2,395	2,421	-0.37%	146,800	1311億4085万	+11.06%
12/04	2,370	2,433	2,367	2,430	+2.66%	193,600	1316億2836万	+12.5%
12/03	2,383	2,400	2,323	2,367	-1.29%	213,900	1282億1578万	+10.66%
12/02	2,363	2,399	2,337	2,398	+0.93%	139,800	1298億9499万	+12.85%
12/01	2,388	2,389	2,343	2,376	+0.13%	156,000	1287億329万	+12.77%
11/28	2,338	2,381	2,325	2,373	+1.89%	149,100	1285億4078万	+13.54%
11/27	2,334	2,347	2,324	2,329	+0.3%	99,500	1261億5739万	+12.3%
11/26	2,299	2,322	2,279	2,322	+2.47%	131,800	1257億7821万	+12.83%
11/25	2,269	2,307	2,250	2,266	+0.13%	115,500	1227億4480万	+10.97%
11/21	2,208	2,269	2,207	2,263	+1.94%	85,100	1225億8230万	+11.59%
11/20	2,241	2,250	2,216	2,220	-0.09%	80,100	1202億5307万	+10.17%
11/19	2,217	2,226	2,187	2,222	+1%	105,000	1203億6141万	+10.93%
11/18	2,228	2,234	2,190	2,200	-1.03%	97,700	1191億6971万	+10.61%
11/17	2,251	2,279	2,205	2,223	-0.49%	176,700	1204億1558万	+12.56%
11/14	2,347	2,379	2,231	2,234	-6.21%	630,000	1210億1143万	+13.81%
11/13	14:00 剰余金の配当(中間)および期末配当予想の修正(増配)に関するお知らせ
11/13	14:00 2026年3月期通期業績予想の修正に関するお知らせ
11/13	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,980	2,382	1,959	2,382	+20.18%	851,100	1290億2830万	+22.15%
11/12	1,949	1,984	1,949	1,982	+1.8%	46,900	1073億6108万	+2.64%
11/11	1,945	1,965	1,932	1,947	-0.61%	48,500	1054億6519万	+0.93%
11/10	1,959	1,975	1,943	1,959	+0.98%	48,700	1061億1521万	+1.71%
11/07	1,936	1,942	1,921	1,940	-0.51%	34,200	1050億8602万	+0.94%
11/06	1,921	1,962	1,916	1,950	+1.14%	62,800	1056億2770万	+1.56%
11/05	1,927	1,931	1,886	1,928	-0.52%	80,900	1044億3600万	+0.47%
11/04	1,912	1,943	1,909	1,938	+1.1%	80,900	1049億7768万	+1.1%
10/31	1,923	1,923	1,899	1,917	0%	63,900	1038億4015万	-0.05%
10/30	1,906	1,927	1,902	1,917	+0.63%	116,100	1038億4015万	0%
10/29	1,941	1,941	1,898	1,905	-0.68%	60,000	1031億9014万	-0.57%
10/28	1,993	1,993	1,910	1,918	-4.53%	75,900	1038億9432万	+0.05%
10/27	1,994	2,009	1,975	2,009	+2.4%	85,200	1088億2361万	+4.85%
10/24	1,962	1,962	1,948	1,962	+0.56%	50,100	1062億7771万	+2.62%
10/23	1,953	1,962	1,938	1,951	-0.2%	61,100	1056億8187万	+2.15%
10/22	1,931	1,958	1,927	1,955	+1.24%	151,800	1058億9854万	+2.41%
10/21	1,938	1,944	1,922	1,931	-0.31%	45,400	1045億9851万	+1.26%
10/20	1,938	1,939	1,923	1,937	+1.25%	45,300	1049億2351万	+1.52%
10/17	1,938	1,940	1,910	1,913	-0.83%	39,000	1036億2348万	+0.26%
10/16	1,930	1,935	1,916	1,929	+0.36%	38,700	1044億9017万	+1.1%
10/15	1,892	1,922	1,888	1,922	+2.51%	53,000	1041億1099万	+0.73%
10/14	1,857	1,882	1,850	1,875	+0.7%	87,700	1015億6509万	-1.73%
10/10	1,885	1,889	1,861	1,862	-2.36%	81,000	1008億6091万	-2.51%
10/09	1,910	1,911	1,895	1,907	+0.26%	56,600	1032億9847万	-0.26%

レイズネクスト（6379）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