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
10/01	47	48	47	47	0%	57,200	-	-2.08%
09/30	48	48	47	47	-2.08%	41,900	-	-2.08%
09/29	（IR情報）15:30 連結子会社の異動(子会社株式の譲渡)及び資産運用関連事業の廃止に関するお知らせ
09/29	48	48	47	48	0%	17,500	-	0%
09/28	47	48	47	48	+2.13%	2,500	-	0%
09/25	48	48	47	47	-2.08%	12,800	-	-2.08%
09/24	47	49	47	48	0%	24,300	-	-2.04%
09/18	49	49	47	48	-2.04%	55,900	-	-2.04%
09/17	48	49	48	49	+2.08%	4,000	-	0%
09/16	48	49	48	48	-2.04%	38,700	-	-2.04%
09/15	48	49	48	49	0%	9,700	-	0%
09/14	49	49	48	49	+2.08%	2,900	-	0%
09/11	48	49	48	48	0%	31,300	-	-2.04%
09/10	49	49	48	48	-2.04%	17,900	-	-2.04%
09/09	49	50	48	49	0%	44,700	-	0%
09/08	49	50	49	49	0%	54,700	-	0%
09/07	50	50	49	49	0%	20,300	-	0%
09/04	48	50	48	49	+2.08%	20,800	-	0%
09/03	48	49	48	48	0%	4,200	-	-2.04%
09/02	49	50	48	48	-2.04%	13,300	-	-2.04%
09/01	49	50	49	49	0%	23,000	-	0%
08/31	49	50	48	49	+2.08%	52,600	-	0%
08/28	48	49	48	48	0%	45,600	-	-2.04%
08/27	49	49	48	48	0%	10,100	-	-2.04%
08/26	49	49	48	48	-2.04%	17,400	-	-2.04%
08/25	49	50	48	49	0%	129,500	-	0%
08/24	51	51	48	49	-2%	89,100	-	0%
08/21	49	51	48	50	+4.17%	138,900	-	+2.04%
08/20	49	49	48	48	0%	9,400	-	-2.04%
08/19	48	49	48	48	-2.04%	11,200	-	-2.04%
08/18	49	49	48	49	0%	61,300	-	0%
08/17	49	49	48	49	0%	78,100	-	0%
08/14	48	50	48	49	+2.08%	30,900	-	0%
08/13	48	49	48	48	-2.04%	19,100	-	-2.04%
08/12	（IR情報）15:30 貸倒引当金繰入額の計上に関するお知らせ
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	49	49	48	49	0%	19,000	-	0%
08/10	49	49	48	49	0%	17,200	-	0%
08/07	48	49	48	49	+2.08%	8,900	-	0%
08/06	48	49	48	48	0%	7,200	-	-4%
08/05	49	49	48	48	0%	43,600	-	-4%
08/04	50	50	48	48	-2.04%	14,300	-	-4%
08/03	48	50	48	49	0%	125,100	-	-2%
07/31	48	49	47	49	+2.08%	151,200	-	-2%
07/30	48	49	48	48	-2.04%	28,800	-	-4%
07/29	48	49	47	49	+2.08%	64,800	-	-2%
07/28	48	49	48	48	0%	38,500	-	-4%
07/27	48	49	48	48	0%	13,900	-	-4%
07/24	48	49	48	48	0%	27,500	-	-4%
07/23	48	49	48	48	0%	26,200	-	-4%
07/22	48	49	48	48	0%	39,700	-	-4%
07/21	49	49	48	48	-2.04%	24,500	-	-4%
07/17	50	50	48	49	0%	113,600	-	-2%
07/16	50	50	49	49	-2%	5,400	-	-2%
07/15	49	50	49	50	+2.04%	47,600	-	0%
07/14	51	52	49	49	-3.92%	273,600	-	-2%
07/13	51	52	51	51	+2%	61,200	-	0%
07/10	50	51	49	50	-1.96%	84,100	-	-1.96%
07/09	51	52	51	51	0%	26,700	-	0%
07/08	52	53	50	51	-1.92%	86,200	-	0%
07/07	52	53	52	52	0%	50,400	-	+1.96%
07/06	54	54	51	52	-3.7%	140,100	-	+1.96%
07/03	53	54	52	54	+1.89%	66,100	-	+5.88%
07/02	51	53	51	53	+3.92%	48,100	-	+6%
07/01	51	52	51	51	0%	15,300	-	+2%
06/30	50	53	50	51	+4.08%	189,400	-	+2%
06/29	48	50	48	49	+2.08%	60,200	-	-2%
06/26	（IR情報）12:30 定時株主総会終了のお知らせ
06/26	49	49	48	48	-2.04%	9,500	-	-4%
06/25	49	50	48	49	0%	20,600	-	-3.92%
06/24	49	50	49	49	0%	20,900	-	-3.92%
06/23	50	50	49	49	0%	40,900	-	-3.92%
06/22	49	50	49	49	-2%	37,800	-	-3.92%
06/19	51	51	49	50	0%	67,700	-	-1.96%
06/18	51	51	50	50	0%	10,700	-	-1.96%
06/17	50	51	49	50	0%	62,900	-	-1.96%
06/16	51	51	50	50	-1.96%	15,600	-	-1.96%
06/15	51	51	50	51	0%	10,100	-	0%
06/12	51	52	50	51	0%	35,700	-	0%
06/11	50	51	50	51	+2%	16,800	-	0%
06/10	52	52	50	50	-1.96%	27,900	-	-1.96%
06/09	52	52	51	51	0%	36,200	-	0%
06/08	51	52	50	51	-1.92%	50,300	-	0%
06/05	52	53	51	52	+1.96%	94,400	-	+1.96%
06/04	52	52	50	51	0%	53,400	-	0%
06/03	52	52	51	51	-1.92%	25,700	-	0%
06/02	51	52	51	52	+1.96%	66,700	-	+1.96%
06/01	50	52	50	51	-1.92%	106,200	-	-1.92%
05/29	52	53	51	52	0%	30,300	-	0%
05/28	52	53	50	52	+4%	117,100	-	0%
05/27	50	52	50	50	0%	79,000	-	-3.85%
05/26	51	52	50	50	-1.96%	27,300	-	-3.85%
05/25	51	52	50	51	0%	13,400	-	-1.92%
05/22	51	52	50	51	+2%	47,200	-	-1.92%
05/21	50	51	50	50	+2.04%	29,100	-	-5.66%
05/20	51	51	49	49	-3.92%	89,700	-	-7.55%
05/19	51	51	50	51	0%	35,400	-	-3.77%
05/18	50	51	48	51	+2%	215,700	-	-3.77%
05/15	52	54	50	50	-1.96%	224,900	-	-5.66%
05/14	（IR情報）16:00 営業外収益の計上及び通期連結業績の前期実績値との差異に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	51	52	50	51	-3.77%	177,400	-	-3.77%
05/13	53	53	52	53	+1.92%	26,300	-	0%
05/12	52	52	51	52	0%	68,700	-	-1.89%
05/11	52	52	51	52	0%	15,200	-	-1.89%
05/08	51	52	51	52	+1.96%	25,300	-	-1.89%

RVH（6786）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート