日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	2,960	2,971	2,905	2,925	-1.18%	20,800	360億5910万	-1.78%
04/22	2,949	2,968	2,926	2,960	+2.1%	26,600	364億9058万	-0.74%
04/19	2,990	3,015	2,858	2,899	-4.48%	43,700	357億3858万	-2.78%
04/18	15:00 人事異動に関するお知らせ
04/18	3,035	3,060	3,005	3,035	+1.37%	22,300	374億1517万	+1.71%
04/17	3,025	3,040	2,915	2,994	-0.37%	27,700	369億973万	+0.44%
04/16	3,045	3,075	2,985	3,005	-2.59%	48,100	370億4533万	+0.77%
04/15	3,005	3,090	2,991	3,085	+0.33%	29,100	380億3157万	+3.42%
04/12	2,998	3,115	2,945	3,075	+2.95%	71,100	379億829万	+3.05%
04/11	2,980	2,988	2,952	2,987	+0.34%	10,400	368億2343万	+0.1%
04/10	2,948	2,995	2,932	2,977	+0.98%	34,400	367億15万	-0.33%
04/09	2,982	2,983	2,942	2,948	-1.14%	22,500	363億4264万	-1.27%
04/08	2,968	2,988	2,956	2,982	+1.84%	18,900	367億6179万	-0.03%
04/05	2,945	2,956	2,879	2,928	-2.3%	35,300	360億9609万	-1.74%
04/04	2,951	3,035	2,951	2,997	+1.56%	41,700	369億4671万	+0.47%
04/03	2,952	2,972	2,933	2,951	-0.44%	29,100	363億7963万	-0.94%
04/02	3,035	3,045	2,955	2,964	-0.84%	30,800	365億3989万	-0.54%
04/01	2,998	3,035	2,914	2,989	-0.3%	51,100	368億4809万	+0.37%
03/29	2,950	3,010	2,947	2,998	+2.81%	33,800	369億5904万	+0.91%
03/28	2,946	2,990	2,910	2,916	-2.08%	16,800	359億4815万	-1.59%
03/27	2,979	3,000	2,956	2,978	+0.91%	33,900	367億1248万	+0.81%
03/26	2,928	2,961	2,928	2,951	-0.27%	17,900	363億7963万	+0.34%
03/25	2,974	2,980	2,927	2,959	-0.34%	37,600	364億7825万	+1.02%
03/22	2,964	3,010	2,947	2,969	+0.1%	32,100	366億153万	+1.82%
03/21	3,020	3,030	2,964	2,966	-1.13%	39,800	365億6455万	+2.21%
03/19	3,030	3,030	2,980	3,000	-0.99%	25,300	369億8370万	+3.91%
03/18	3,000	3,045	2,978	3,030	+1.88%	24,200	373億5353万	+5.69%
03/15	2,922	3,000	2,922	2,974	+0.88%	23,600	366億6317万	+4.35%
03/14	2,972	2,972	2,895	2,948	+0.07%	30,100	363億4264万	+4.1%
03/13	3,030	3,030	2,928	2,946	-2.93%	36,500	363億1799万	+4.65%
03/12	2,996	3,035	2,967	3,035	+0.5%	25,100	374億1517万	+8.32%
03/11	3,080	3,085	2,976	3,020	-2.58%	55,700	372億3025万	+8.48%
03/08	3,095	3,140	3,085	3,100	+0.81%	63,900	382億1649万	+12.03%
03/07	3,100	3,135	3,045	3,075	+0.33%	59,800	379億829万	+12.06%
03/06	2,965	3,070	2,945	3,065	+3.86%	81,300	377億8501万	+12.6%
03/05	2,851	2,963	2,851	2,951	+2.68%	84,500	363億7963万	+9.42%
03/04	2,910	2,928	2,861	2,874	-1.81%	77,900	354億3038万	+7.36%
03/01	2,933	2,974	2,910	2,927	-1.84%	81,200	360億8376万	+10.08%
02/29	2,926	2,995	2,925	2,982	+2.4%	78,300	367億6179万	+13.08%
02/28	2,999	3,035	2,912	2,912	-1.99%	91,400	358億9884万	+11.4%
02/27	2,899	2,977	2,899	2,971	+2.17%	79,900	366億2619万	+14.45%
02/26	2,880	2,968	2,880	2,908	+2.72%	107,100	358億4953万	+13.2%
02/22	2,800	2,844	2,786	2,831	+1.94%	72,000	349億28万	+11.41%
02/21	2,729	2,791	2,725	2,777	+2.85%	72,200	342億3457万	+10.33%
02/20	2,653	2,714	2,647	2,700	+1.77%	51,000	332億8533万	+8.17%
02/19	2,659	2,665	2,646	2,653	-0.23%	22,800	327億591万	+7.06%
02/16	2,650	2,685	2,650	2,659	+0.8%	53,500	327億7988万	+7.96%
02/15	15:00 組織変更並びに人事異動に関するお知らせ
02/15	2,604	2,641	2,602	2,638	+1.54%	42,300	325億2100万	+7.81%
02/14	2,580	2,611	2,560	2,598	+0.35%	65,700	320億2788万	+6.83%
02/13	2,549	2,593	2,530	2,589	+2.98%	97,700	319億1693万	+6.94%
02/09	2,558	2,562	2,470	2,514	-3.01%	80,000	309億9234万	+4.27%
02/08	2,555	2,604	2,529	2,592	+1.93%	41,700	319億5391万	+7.69%
02/07	2,506	2,548	2,493	2,543	+0.95%	42,900	313億4984万	+5.91%
02/06	2,605	2,606	2,519	2,519	-3.38%	65,900	310億5398万	+5.18%
02/05	2,643	2,671	2,562	2,607	+0.12%	83,700	321億3883万	+8.99%
02/02	2,619	2,680	2,600	2,604	+0.5%	79,600	321億185万	+9.32%
02/01	2,525	2,606	2,511	2,591	+3.23%	94,100	319億4158万	+9.23%
01/31	2,480	2,544	2,452	2,510	-0.63%	156,100	309億4302万	+6.31%
01/30	15:00 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	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,532	2,621	2,519	2,526	+2.64%	172,800	311億4027万	+7.26%
01/29	2,469	2,485	2,430	2,461	+1.07%	66,800	303億3896万	+4.95%
01/26	2,421	2,465	2,418	2,435	+0.58%	69,400	300億1843万	+4.15%
01/25	2,390	2,428	2,390	2,421	+1.55%	50,600	298億4584万	+3.95%
01/24	2,391	2,433	2,380	2,384	-0.67%	79,600	293億8971万	+2.71%
01/23	2,440	2,440	2,392	2,400	-2.44%	120,400	295億8696万	+3.76%
01/22	2,408	2,529	2,408	2,460	+6.45%	256,300	303億2663万	+6.72%
01/19	2,231	2,311	2,225	2,311	+4.52%	70,100	284億8977万	+0.78%
01/18	2,217	2,231	2,198	2,211	-0.45%	59,300	272億5698万	-3.15%
01/17	2,264	2,310	2,218	2,221	-1.16%	83,800	273億8026万	-2.46%
01/16	2,251	2,273	2,213	2,247	-0.79%	77,600	277億79万	-1.14%
01/15	2,262	2,280	2,222	2,265	-0.09%	37,800	279億2269万	-0.26%
01/12	2,265	2,300	2,260	2,267	-0.18%	46,200	279億4734万	-0.09%
01/11	2,310	2,315	2,261	2,271	+0.71%	40,700	279億9666万	+0.18%
01/10	2,323	2,345	2,252	2,255	-2.89%	98,900	277億9941万	-0.4%
01/09	2,335	2,343	2,286	2,322	-0.17%	84,600	286億2538万	+2.61%
01/05	2,404	2,404	2,325	2,326	-3.76%	63,300	286億7469万	+2.97%
01/04	2,435	2,435	2,370	2,417	-0.9%	24,000	297億9653万	+7.18%
2023
12/29	2,391	2,448	2,359	2,439	+1.04%	35,100	300億6774万	+8.54%
12/28	2,450	2,454	2,393	2,414	-0.82%	43,400	297億5955万	+7.82%
12/27	2,370	2,444	2,370	2,434	+3.14%	40,200	300億610万	+9.2%
12/26	2,330	2,375	2,330	2,360	+0.73%	30,900	290億9384万	+6.31%
12/25	2,356	2,363	2,319	2,343	+0.6%	31,600	288億8426万	+5.92%
12/22	2,349	2,354	2,291	2,329	-0.89%	44,300	287億1167万	+5.58%
12/21	2,292	2,355	2,292	2,350	+2.53%	32,200	289億7056万	+6.87%
12/20	15:00 人事異動に関するお知らせ
12/20	2,255	2,300	2,255	2,292	+0.48%	27,700	282億5554万	+4.56%
12/19	2,239	2,307	2,239	2,281	+3.26%	54,200	281億1993万	+4.3%
12/18	2,218	2,223	2,163	2,209	-0.85%	34,000	272億3233万	+1.19%
12/15	2,191	2,233	2,191	2,228	+2.53%	16,100	274億6656万	+2.11%
12/14	2,201	2,234	2,169	2,173	-1.41%	21,200	267億8852万	-0.32%
12/13	2,165	2,230	2,165	2,204	+2.61%	31,100	271億7069万	+1.15%
12/12	2,063	2,200	2,063	2,148	+4.12%	62,900	264億8032万	-1.42%
12/11	2,075	2,075	2,040	2,063	-0.53%	32,700	254億3245万	-5.5%
12/08	2,085	2,099	2,023	2,074	-1.52%	77,300	255億6806万	-5.3%
12/07	2,215	2,215	2,100	2,106	-4.71%	72,500	259億6255万	-4.1%
12/06	2,210	2,225	2,202	2,210	0%	15,700	272億4465万	+0.45%
12/05	2,205	2,217	2,203	2,210	0%	14,600	272億4465万	+0.36%
12/04	2,207	2,217	2,200	2,210	+0.05%	9,100	272億4465万	+0.14%
12/01	2,244	2,244	2,186	2,209	-0.9%	28,500	272億3233万	-0.09%
11/30	2,210	2,239	2,195	2,229	+0.81%	30,700	274億7888万	+0.59%
11/29	2,243	2,243	2,209	2,211	-0.9%	11,700	272億5698万	-0.45%
11/28	2,212	2,239	2,207	2,231	+0.86%	9,900	275億354万	+0.18%
11/27	2,254	2,259	2,208	2,212	-0.98%	22,400	272億6931万	-0.9%

6823 リオン

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート