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
10/06	839	863	831	857	+2.02%	52,300	-	+5.41%
10/05	856	859	835	840	-1.18%	42,900	-	+3.58%
10/02	853	898	850	850	-0.23%	77,100	-	+5.2%
10/01	870	880	844	852	-1.5%	46,500	-	+5.71%
09/30	844	880	840	865	+3.22%	69,600	-	+7.86%
09/30	（空売り報告）JPM Securities Japan Co Ltd. 86,500株（0.99%）-0.1%
09/29	824	841	813	838	+2.32%	25,000	-	+4.88%
09/28	815	856	815	819	+0.86%	26,300	-	+2.89%
09/28	（空売り報告）Barclays Capital Securities Ltd 121,600株（1.39%）-0.07%
09/25	818	824	812	812	-0.73%	13,800	-	+2.27%
09/24	820	836	815	818	+1.36%	27,000	-	+3.02%
09/18	810	824	807	807	+0.88%	29,900	-	+1.51%
09/17	816	821	794	800	-0.62%	26,700	-	+0.5%
09/16	798	819	795	805	+1%	32,500	-	+1.13%
09/15	782	810	777	797	+0.89%	46,500	-	-0.13%
09/15	（空売り報告）Barclays Capital Securities Ltd 127,400株（1.46%）+0.07%
09/14	790	794	770	790	-1.13%	42,600	-	-1.37%
09/11	803	812	785	799	-3.73%	42,100	-	-0.37%
09/10	800	843	790	830	+5.06%	60,200	-	+3.36%
09/09	768	810	768	790	+2.86%	63,900	-	-1.86%
09/09	（空売り報告）Barclays Capital Securities Ltd 121,100株（1.39%）-1.34%
09/08	808	813	763	768	-5.54%	50,400	-	-4.83%
09/07	776	815	776	813	+4.77%	38,300	-	+0.74%
09/04	770	789	770	776	+0.65%	25,800	-	-3.6%
09/03	790	791	769	771	-1.28%	28,800	-	-3.87%
09/02	789	794	780	781	-3.22%	41,300	-	-1.88%
09/02	（空売り報告）Barclays Capital Securities Ltd 237,800株（2.73%）+0.13%
09/01	825	830	805	807	-2.18%	27,900	-	+1.89%
08/31	804	828	791	825	+2.1%	38,600	-	+4.43%
08/28	806	822	802	808	+0.12%	32,200	-	+2.67%
08/27	790	815	788	807	+3.33%	46,300	-	+2.41%
08/26	786	790	776	781	-0.64%	38,800	-	-0.51%
08/25	761	796	761	786	+2.61%	51,100	-	+0.51%
08/24	772	776	762	766	-0.78%	22,600	-	-1.67%
08/21	763	778	755	772	-0.77%	44,600	-	-0.77%
08/20	780	791	765	778	+1.7%	54,000	-	+0.13%
08/20	（空売り報告）JPM Securities Japan Co Ltd. 95,000株（1.09%）-0.1%
08/19	790	800	765	765	-6.25%	116,000	-	-1.54%
08/19	（空売り報告）Barclays Capital Securities Ltd 226,700株（2.6%）+0.12%
08/18	854	869	814	816	-3.66%	63,300	-	+4.88%
08/18	（空売り報告）Barclays Capital Securities Ltd 215,900株（2.48%）+0.11%
08/17	826	849	820	847	+4.44%	103,300	-	+8.87%
08/17	（空売り報告）Barclays Capital Securities Ltd 206,600株（2.37%）-0.06%
08/14	823	835	806	811	-1.46%	64,800	-	+4.51%
08/14	（空売り報告）Barclays Capital Securities Ltd 211,400株（2.43%）+0.14%
08/13	800	831	780	823	-3.29%	259,700	-	+6.19%
08/13	（空売り報告）Barclays Capital Securities Ltd 199,200株（2.29%）+0.18%
08/12	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	848	859	827	851	-1.39%	121,900	-	+9.52%
08/10	838	888	834	863	+6.15%	96,400	-	+10.78%
08/10	（空売り報告）JPM Securities Japan Co Ltd. 104,100株（1.19%）-0.01%
08/07	843	844	795	813	-1.93%	62,300	-	+3.96%
08/07	（空売り報告）JPM Securities Japan Co Ltd. 104,800株（1.2%）+0.02%
08/07	（空売り報告）Barclays Capital Securities Ltd 183,500株（2.11%）+0.08%
08/06	867	867	825	829	-6.01%	91,200	-	+5.47%
08/06	（空売り報告）Barclays Capital Securities Ltd 176,800株（2.03%）+0.08%
08/05	839	888	837	882	+7.04%	163,200	-	+11.36%
08/05	（空売り報告）JPM Securities Japan Co Ltd. 103,300株（1.18%）-0.05%
08/05	（空売り報告）Barclays Capital Securities Ltd 170,100株（1.95%）+0.14%
08/04	779	829	779	824	+6.6%	116,100	-	+3.78%
08/03	763	777	737	773	-0.51%	107,700	-	-3.25%
08/03	（空売り報告）Barclays Capital Securities Ltd 157,400株（1.81%）+0.03%
07/31	728	782	728	777	+13.93%	267,100	-	-3.72%
07/31	（空売り報告）JPM Securities Japan Co Ltd. 107,700株（1.23%）-0.15%
07/31	（空売り報告）Nomura International plc 43,200株（0.49%）-0.03%義務消失
07/31	（空売り報告）Barclays Capital Securities Ltd 155,400株（1.78%）-0.03%
07/30	653	685	635	682	+6.07%	149,600	-	-16.32%
07/30	（空売り報告）Nomura International plc 46,000株（0.52%）-0.08%
07/30	（空売り報告）Barclays Capital Securities Ltd 157,600株（1.81%）+0.16%
07/29	690	692	632	643	-5.86%	270,500	-	-21.87%
07/29	（空売り報告）Nomura International plc 53,000株（0.6%）-0.17%
07/29	（空売り報告）Barclays Capital Securities Ltd 143,700株（1.65%）+0.09%
07/28	725	725	675	683	-7.45%	255,200	-	-18.01%
07/28	（空売り報告）Nomura International plc 67,000株（0.77%）再IN
07/27	763	763	725	738	-3.28%	173,700	-	-12.46%
07/24	798	803	753	763	-7.18%	317,500	-	-10.13%
07/24	（空売り報告）JPM Securities Japan Co Ltd. 120,000株（1.38%）-0.04%
07/24	（空売り報告）Barclays Capital Securities Ltd 136,400株（1.56%）-0.15%
07/23	745	844	745	822	+10.34%	322,800	-	-3.63%
07/23	（空売り報告）JPM Securities Japan Co Ltd. 123,900株（1.42%）+0.09%
07/22	730	776	730	745	+5.08%	186,600	-	-12.97%
07/22	（空売り報告）JPM Securities Japan Co Ltd. 116,200株（1.33%）+0.07%
07/21	691	721	685	709	+2.6%	117,800	-	-17.37%
07/21	（空売り報告）JPM Securities Japan Co Ltd. 109,700株（1.26%）+0.15%
07/21	（空売り報告）Barclays Capital Securities Ltd 149,300株（1.71%）+0.03%
07/17	734	734	672	691	-7.74%	280,600	-	-20.02%
07/16	755	763	735	749	-1.45%	99,800	-	-14.3%
07/15	759	771	749	760	+0.53%	84,100	-	-14.12%
07/14	796	796	730	756	-5.62%	220,900	-	-16.19%
07/14	（空売り報告）JPM Securities Japan Co Ltd. 97,300株（1.11%）+0.1%
07/14	（空売り報告）Barclays Capital Securities Ltd 146,900株（1.68%）-0.03%
07/13	815	824	786	801	-1.72%	115,500	-	-13.12%
07/10	800	831	793	815	+3.82%	114,600	-	-12.93%
07/10	（空売り報告）JPM Securities Japan Co Ltd. 88,100株（1.01%）+0.1%
07/10	（空売り報告）Barclays Capital Securities Ltd 149,100株（1.71%）+0.02%
07/09	799	814	780	785	-0.76%	125,700	-	-17.54%
07/09	（空売り報告）Barclays Capital Securities Ltd 147,300株（1.69%）-0.12%
07/08	840	857	787	791	-8.98%	223,800	-	-18.12%
07/08	（空売り報告）JPM Securities Japan Co Ltd. 79,800株（0.91%）+0.09%
07/08	（空売り報告）Barclays Capital Securities Ltd 158,200株（1.81%）+0.11%
07/07	920	920	865	869	-5.85%	120,500	-	-11.51%
07/07	（空売り報告）JPM Securities Japan Co Ltd. 71,400株（0.82%）+0.08%
07/07	（空売り報告）Barclays Capital Securities Ltd 148,300株（1.7%）+0.1%
07/06	930	960	917	923	-0.32%	97,500	-	-6.96%
07/06	（空売り報告）JPM Securities Japan Co Ltd. 64,700株（0.74%）+0.07%
07/06	（空売り報告）Barclays Capital Securities Ltd 139,900株（1.6%）+0.06%
07/03	903	929	855	926	+1.31%	185,300	-	-7.49%
07/03	（空売り報告）JPM Securities Japan Co Ltd. 58,600株（0.67%）+0.1%
07/03	（空売り報告）Barclays Capital Securities Ltd 134,400株（1.54%）-0.06%
07/02	940	951	880	914	-6.35%	242,500	-	-9.77%
07/02	（空売り報告）Barclays Capital Securities Ltd 139,800株（1.6%）+0.04%
07/01	936	1,010	935	976	+3.83%	206,100	-	-5.15%
07/01	（空売り報告）JPM Securities Japan Co Ltd. 50,300株（0.57%）再IN
07/01	（空売り報告）Barclays Capital Securities Ltd 135,900株（1.56%）-0.09%
06/30	945	972	926	940	-0.53%	80,800	-	-9.53%
06/29	985	987	904	945	-2.58%	257,100	-	-10.68%
06/29	（空売り報告）Barclays Capital Securities Ltd 144,100株（1.65%）-0.08%
06/26	970	1,065	941	970	-1.52%	355,000	-	-9.94%
06/26	（空売り報告）Barclays Capital Securities Ltd 151,100株（1.73%）-0.27%
06/25	901	987	855	985	+11.17%	260,400	-	-9.13%
06/25	（空売り報告）Barclays Capital Securities Ltd 174,400株（2%）+0.1%
06/24	882	930	874	886	+0.45%	166,300	-	-18.27%
06/23	927	985	881	882	-4.44%	251,600	-	-18.86%
06/22	903	950	897	923	+2.1%	223,000	-	-15.63%
06/19	872	935	872	904	+4.63%	367,300	-	-17.52%
06/19	（IR情報）8:00 2026年3月期決算説明会「ログミーfinance書き起こし」公開のお知らせ
06/19	（空売り報告）Barclays Capital Securities Ltd 165,700株（1.9%）+0.21%
06/18	871	884	841	864	-2.48%	238,500	-	-21.67%
06/18	（空売り報告）Barclays Capital Securities Ltd 147,100株（1.69%）+0.31%
06/17	814	900	798	886	+9.25%	474,100	-	-20.25%
06/17	（空売り報告）Barclays Capital Securities Ltd 120,100株（1.38%）+0.4%
06/16	847	853	773	811	-4.02%	609,300	-	-27.39%
06/16	（空売り報告）JPM Securities Japan Co Ltd. 16,900株（0.19%）-0.42%義務消失
06/16	（空売り報告）Barclays Capital Securities Ltd 85,422株（0.98%）+0.26%
06/15	982	982	839	845	-11.24%	796,200	-	-24.89%
06/15	（空売り報告）JPM Securities Japan Co Ltd. 53,500株（0.61%）-0.61%
06/12	（IR情報）15:40 「中期経営計画R2028」策定に関するお知らせ
06/12	1,074	1,100	932	952	-7.39%	471,600	-	-16.34%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 106,800株（1.22%）+0.12%
06/12	（空売り報告）Barclays Capital Securities Ltd 62,700株（0.72%）再IN
06/11	1,073	1,074	1,000	1,028	-11.61%	483,200	-	-10.3%
06/11	（空売り報告）JPM Securities Japan Co Ltd. 96,000株（1.1%）+0.19%
06/10	1,270	1,271	1,108	1,163	-7.99%	361,400	-	+0.87%
06/09	1,180	1,305	1,152	1,264	+10.2%	535,100	-	+10.2%
06/09	（空売り報告）Barclays Capital Securities Ltd 42,078株（0.48%）-0.31%義務消失
06/08	1,125	1,228	1,090	1,147	-6.6%	437,900	-	+0.88%
06/08	（空売り報告）Barclays Capital Securities Ltd 68,800株（0.79%）+0.29%
06/05	1,119	1,268	1,101	1,228	+8.58%	416,900	-	+8.67%
06/05	（空売り報告）JPM Securities Japan Co Ltd. 79,400株（0.91%）+0.12%
06/05	（空売り報告）Barclays Capital Securities Ltd 43,700株（0.5%）再IN
06/04	1,186	1,186	1,101	1,131	-4.8%	150,400	-	+0.98%
06/03	1,189	1,265	1,170	1,188	+7.22%	428,400	-	+6.45%
06/02	1,220	1,232	1,051	1,108	-5.38%	351,200	-	-0.27%
06/01	1,219	1,254	1,162	1,171	-4.17%	305,900	-	+5.21%
06/01	（空売り報告）JPM Securities Japan Co Ltd. 68,800株（0.79%）-0.01%
05/29	1,315	1,324	1,198	1,222	-6%	241,500	-	+10.19%
05/29	（空売り報告）JPM Securities Japan Co Ltd. 69,600株（0.8%）-0.12%
05/28	1,202	1,350	1,202	1,300	+5.52%	329,300	-	+18.4%
05/28	（空売り報告）Jane Street Asia Trading Limited 34,200株（0.39%）-0.14%義務消失
05/28	（空売り報告）Nomura International plc 11,100株（0.12%）-0.78%義務消失
05/27	1,417	1,474	1,205	1,232	-12.62%	521,600	-	+13.86%
05/27	（空売り報告）Jane Street Asia Trading Limited 46,200株（0.53%）再IN
05/27	（空売り報告）JPM Securities Japan Co Ltd. 80,400株（0.92%）+0.06%
05/27	（空売り報告）Nomura International plc 78,800株（0.9%）-0.37%
05/26	1,405	1,456	1,304	1,410	-1.67%	650,400	-	+31.65%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 75,300株（0.86%）+0.22%
05/26	（空売り報告）Nomura International plc 110,700株（1.27%）+0.16%
05/25	1,251	1,435	1,189	1,434	+26.01%	1,573,000	-	+36.7%
05/25	（空売り報告）JPM Securities Japan Co Ltd. 55,800株（0.64%）再IN
05/25	（空売り報告）Nomura International plc 97,200株（1.11%）-0.49%
05/22	1,002	1,138	999	1,138	+15.18%	468,000	-	+10.81%
05/21	1,001	1,042	984	988	+3.13%	169,300	-	-2.66%
05/21	（空売り報告）Nomura International plc 139,100株（1.6%）-0.17%
05/20	1,020	1,063	956	958	-8.33%	171,400	-	-4.96%
05/20	（空売り報告）Nomura International plc 154,300株（1.77%）+0.12%
05/19	986	1,059	946	1,045	+7.51%	335,500	-	+4.6%
05/19	（空売り報告）JPM Securities Japan Co Ltd. 36,900株（0.42%）-0.1%義務消失
05/19	（空売り報告）Nomura International plc 143,700株（1.65%）-0.2%
05/18	1,010	1,026	891	972	-10.74%	675,200	-	-1.62%
05/18	（空売り報告）JPM Securities Japan Co Ltd. 45,600株（0.52%）再IN
05/18	（空売り報告）Nomura International plc 161,000株（1.85%）-1.23%
05/15	（IR情報）15:40 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/15	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,068	1,134	1,038	1,089	+1.97%	231,300	-	+11.35%
05/14	1,024	1,127	1,006	1,068	+4.2%	298,200	-	+10.9%
05/14	（空売り報告）Barclays Capital Securities Ltd 41,200株（0.47%）-0.17%義務消失
05/13	1,033	1,042	981	1,025	-0.58%	138,400	-	+8.01%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 38,300株（0.44%）-0.06%義務消失
05/13	（空売り報告）Nomura International plc 268,200株（3.08%）-0.16%
05/13	（空売り報告）Barclays Capital Securities Ltd 55,900株（0.64%）再IN
05/12	（空売り報告）JPM Securities Japan Co Ltd. 43,900株（0.5%）-0.16%
05/12	（空売り報告）Nomura International plc 281,800株（3.24%）-0.48%
05/11	（空売り報告）Nomura International plc 323,500株（3.72%）+0.07%
05/08	（空売り報告）JPM Securities Japan Co Ltd. 57,800株（0.66%）-0.13%
05/08	（空売り報告）Nomura International plc 317,900株（3.65%）+0.08%

リバーエレテック（6666）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート