日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/14	2,498	2,525	2,454	2,505	+0.4%	22,700	309億343万	+7.23%
05/13	2,500	2,520	2,476	2,495	+0.6%	37,900	307億8006万	+7.4%
05/12	2,490	2,499	2,430	2,480	-0.12%	33,900	305億9501万	+7.13%
05/09	2,471	2,501	2,458	2,483	+1.26%	36,000	306億3202万	+7.4%
05/08	2,441	2,481	2,407	2,452	+2.47%	67,500	302億4958万	+6.15%
05/07	2,325	2,420	2,325	2,393	+3.32%	69,100	295億2172万	+3.59%
05/02	2,358	2,358	2,294	2,316	-1.78%	62,600	285億7179万	0%
05/01	2,361	2,382	2,325	2,358	-0.59%	54,600	290億8993万	+1.29%
04/30	2,467	2,480	2,331	2,372	-4.51%	197,600	292億6265万	+1.5%
04/28	15:30 2025年3月期決算短信〔日本基準〕(連結)
04/28	2,533	2,568	2,465	2,484	0%	68,800	306億4436万	+5.93%
04/25	2,451	2,490	2,426	2,484	+3.54%	37,600	306億4436万	+5.79%
04/24	2,386	2,421	2,367	2,399	+0.54%	26,400	295億9574万	+2%
04/23	2,399	2,400	2,369	2,386	+1.36%	23,400	294億3536万	+1.19%
04/22	2,339	2,399	2,339	2,354	+0.68%	20,800	290億4059万	-0.47%
04/21	15:30 人事異動に関するお知らせ
04/21	2,350	2,354	2,330	2,338	-0.93%	25,200	288億4320万	-1.47%
04/18	2,285	2,360	2,275	2,360	+3.78%	18,200	291億1461万	-0.88%
04/17	2,286	2,288	2,245	2,274	-0.18%	26,500	280億5365万	-4.73%
04/16	2,250	2,290	2,231	2,278	+1.15%	38,000	281億300万	-4.89%
04/15	2,251	2,276	2,233	2,252	+0.85%	21,400	277億8224万	-6.28%
04/14	2,223	2,259	2,205	2,233	+1.82%	31,500	275億4785万	-7.38%
04/11	2,189	2,219	2,149	2,193	-3.31%	26,600	270億5438万	-9.42%
04/10	2,289	2,289	2,218	2,268	+10.04%	51,400	279億7963万	-6.93%
04/09	2,146	2,146	2,051	2,061	-6.15%	51,800	254億2593万	-15.77%
04/08	2,112	2,205	2,107	2,196	+10.57%	44,800	270億9139万	-10.91%
04/07	1,971	2,044	1,952	1,986	-8.69%	99,600	245億68万	-19.89%
04/04	2,215	2,238	2,129	2,175	-4.94%	68,200	268億3232万	-12.9%
04/03	2,318	2,348	2,280	2,288	-5.38%	55,400	282億2636万	-8.74%
04/02	2,435	2,442	2,390	2,418	-0.7%	30,700	298億3014万	-3.78%
04/01	2,464	2,492	2,435	2,435	-0.86%	20,500	300億3986万	-3.14%
03/31	2,485	2,485	2,432	2,456	-3.08%	30,900	302億9893万	-2.35%
03/28	2,550	2,559	2,523	2,534	-2.91%	29,300	312億6119万	+0.72%
03/27	2,611	2,611	2,570	2,610	+1.05%	74,400	321億9878万	+3.69%
03/26	2,573	2,583	2,552	2,583	0%	31,800	318億6569万	+2.7%
03/25	2,585	2,606	2,565	2,583	+0.62%	20,500	318億6569万	+2.7%
03/24	2,571	2,575	2,554	2,567	+0.12%	16,600	316億6830万	+2.03%
03/21	2,552	2,569	2,543	2,564	+0.51%	21,500	316億3129万	+1.83%
03/19	2,553	2,570	2,548	2,551	-0.39%	11,700	314億7092万	+1.31%
03/18	2,554	2,573	2,535	2,561	+0.31%	16,000	315億9428万	+1.67%
03/17	2,553	2,566	2,528	2,553	+0.55%	28,300	314億9559万	+1.27%
03/14	2,526	2,597	2,515	2,539	+1.07%	37,700	313億2288万	+0.47%
03/13	2,505	2,531	2,488	2,512	+1.25%	27,700	309億8979万	-0.67%
03/12	2,480	2,506	2,467	2,481	+0.12%	26,500	306億735万	-2.13%
03/11	2,412	2,484	2,402	2,478	+0.9%	65,700	305億7034万	-2.63%
03/10	2,497	2,537	2,451	2,456	-1.29%	34,400	302億9893万	-3.99%
03/07	2,485	2,526	2,463	2,488	-3.49%	66,800	306億9370万	-2.93%
03/06	2,599	2,615	2,559	2,578	+2.71%	60,900	318億401万	+0.39%
03/05	2,510	2,520	2,467	2,510	-0.08%	68,000	309億6511万	-2.22%
03/04	2,547	2,547	2,446	2,512	-1.37%	64,400	309億8979万	-2.26%
03/03	2,500	2,555	2,477	2,547	+4.43%	36,700	314億2157万	-1.01%
02/28	2,412	2,450	2,406	2,439	+0.04%	33,200	300億8921万	-5.06%
02/27	2,420	2,438	2,403	2,438	+0.74%	30,400	300億7687万	-5.1%
02/26	2,473	2,473	2,381	2,420	-1.83%	44,700	298億5481万	-5.76%
02/25	2,439	2,481	2,432	2,465	+0.37%	21,200	304億996万	-4.05%
02/21	2,490	2,516	2,448	2,456	-1.01%	26,000	302億9893万	-4.32%
02/20	2,542	2,542	2,455	2,481	-2.4%	53,600	306億735万	-3.31%
02/19	2,569	2,590	2,530	2,542	-1.05%	29,100	313億5989万	-0.94%
02/18	2,582	2,584	2,532	2,569	-0.93%	29,400	316億9298万	+0.23%
02/17	15:30 人事異動に関するお知らせ
02/17	2,590	2,629	2,590	2,593	-0.15%	15,800	319億8906万	+1.29%
02/14	2,626	2,631	2,590	2,597	-1.1%	17,300	320億3840万	+1.6%
02/13	2,580	2,644	2,556	2,626	+2.46%	33,700	323億9617万	+2.86%
02/12	2,573	2,573	2,527	2,563	-0.43%	27,100	316億1896万	+0.51%
02/10	2,590	2,623	2,570	2,574	-1.38%	26,100	317億5466万	+0.94%
02/07	2,661	2,696	2,610	2,610	-3.33%	30,000	321億9878万	+2.27%
02/06	2,634	2,700	2,634	2,700	+4.01%	45,200	333億909万	+5.72%
02/05	2,622	2,623	2,571	2,596	-2%	42,300	320億2607万	+1.76%
02/04	2,785	2,785	2,645	2,649	-3.14%	53,300	326億7991万	+3.84%
02/03	2,763	2,778	2,722	2,735	-2.15%	46,200	337億4087万	+7.3%
01/31	2,803	2,830	2,760	2,795	+7.38%	103,200	344億8107万	+9.82%
01/30	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 代表取締役の異動に関するお知らせ
01/30	15:30 配当予想の修正(増配及び記念配当)に関するお知らせ
01/30	2,600	2,603	2,552	2,603	+0.12%	52,300	321億1243万	+2.6%
01/29	2,540	2,610	2,540	2,600	+2.12%	47,000	320億7542万	+2.52%
01/28	2,582	2,620	2,535	2,546	-2.23%	33,800	314億923万	+0.47%
01/27	2,635	2,657	2,588	2,604	+0.66%	36,400	321億2476万	+2.72%
01/24	2,531	2,610	2,510	2,587	+6.42%	92,400	319億1504万	+1.97%
01/23	2,442	2,452	2,415	2,431	-0.33%	19,500	299億9051万	-4.29%
01/22	2,410	2,448	2,409	2,439	+0.66%	21,400	300億8921万	-4.28%
01/21	2,410	2,451	2,394	2,423	-0.57%	21,200	298億9182万	-5.2%
01/20	2,425	2,437	2,391	2,437	+0.99%	20,500	300億6453万	-5.06%
01/17	2,406	2,430	2,386	2,413	-0.7%	20,400	297億6845万	-6.44%
01/16	2,469	2,519	2,430	2,430	-2.02%	18,500	299億7818万	-6.25%
01/15	2,465	2,500	2,465	2,480	+0.04%	15,200	305億9501万	-4.8%
01/14	2,489	2,509	2,460	2,479	-0.4%	21,200	305億8267万	-5.06%
01/10	2,498	2,513	2,466	2,489	-0.52%	12,800	307億604万	-4.93%
01/09	2,499	2,519	2,476	2,502	-0.08%	29,900	308億6642万	-4.54%
01/08	2,563	2,572	2,493	2,504	-2.64%	32,100	308億9109万	-4.57%
01/07	2,581	2,594	2,542	2,572	+1.18%	20,400	317億2999万	-1.98%
01/06	2,638	2,641	2,530	2,542	-3.16%	34,800	313億5989万	-2.87%
2024
12/30	2,660	2,663	2,612	2,625	-1.43%	25,700	323億8383万	+0.42%
12/27	2,650	2,677	2,630	2,663	+1.25%	30,200	328億5263万	+2.19%
12/26	2,600	2,630	2,590	2,630	+0.84%	29,500	324億4552万	+1.31%
12/25	2,595	2,627	2,574	2,608	+0.5%	20,800	321億7411万	+0.81%
12/24	2,645	2,645	2,581	2,595	-1.52%	27,100	320億1373万	+0.62%
12/23	2,608	2,649	2,597	2,635	+2.01%	19,800	325億720万	+2.41%
12/20	2,584	2,650	2,577	2,583	-0.04%	25,300	318億6569万	+0.7%
12/19	2,526	2,600	2,526	2,584	+1.1%	31,400	318億7803万	+0.94%
12/18	2,526	2,573	2,518	2,556	-0.35%	34,700	315億3260万	0%
12/17	2,671	2,671	2,555	2,565	-2.95%	18,600	316億4363万	+0.47%
12/16	2,674	2,674	2,602	2,643	-1.09%	30,000	326億589万	+3.61%
12/13	2,603	2,675	2,600	2,672	+1.17%	30,200	329億6366万	+5.07%
12/12	2,640	2,680	2,626	2,641	+0.04%	27,300	325億8122万	+4.22%
12/11	2,652	2,663	2,615	2,640	-1.35%	43,300	325億6888万	+4.43%

6823 リオン

IR情報

2024/12/11～2025/05/14

IR情報＆株価推移

開示資料

決算

株式

チャート