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
03/06	2,958	2,979	2,921	2,967	-1.07%	54,400	366億3562万	+1.75%
03/05	2,949	3,050	2,949	2,999	+3.45%	55,500	370億3075万	+2.95%
03/04	2,980	2,980	2,845	2,899	-5.11%	111,700	357億9598万	-0.28%
03/03	3,100	3,145	3,035	3,055	-0.33%	113,500	377億2222万	+5.31%
03/02	3,025	3,095	3,000	3,065	+0.66%	65,400	378億4570万	+6.02%
02/27	2,959	3,060	2,959	3,045	+1.5%	33,900	375億9874万	+5.73%
02/26	3,030	3,045	2,979	3,000	-0.5%	48,200	370億4310万	+4.6%
02/25	3,045	3,050	3,005	3,015	-1.31%	37,700	372億2831万	+5.53%
02/24	3,015	3,105	3,015	3,055	+1.87%	67,700	377億2222万	+7.31%
02/20	2,953	2,999	2,932	2,999	+1.42%	45,000	370億3075万	+5.64%
02/19	2,935	2,963	2,897	2,957	+0.92%	30,100	365億1214万	+4.49%
02/18	2,900	2,945	2,900	2,930	+1.77%	24,700	361億7876万	+3.9%
02/17	2,903	2,912	2,849	2,879	-0.83%	49,500	355億4902万	+2.38%
02/16	15:30 人事異動に関するお知らせ
02/16	2,895	2,963	2,886	2,903	+1.04%	51,700	358億4537万	+3.53%
02/13	2,947	2,947	2,843	2,873	-2.68%	32,300	354億7494万	+2.75%
02/12	2,945	2,971	2,940	2,952	+1.48%	36,600	364億5041万	+5.81%
02/10	2,854	2,926	2,854	2,909	+1.57%	31,600	359億1945万	+4.64%
02/09	2,868	2,878	2,839	2,864	+1.78%	43,400	353億6381万	+3.39%
02/06	2,795	2,829	2,787	2,814	-0.28%	28,200	347億4642万	+1.96%
02/05	2,800	2,842	2,785	2,822	+0.93%	39,300	348億4520万	+2.51%
02/04	2,773	2,805	2,768	2,796	+0.22%	35,900	345億2416万	+1.86%
02/03	2,765	2,801	2,750	2,790	+2.05%	40,200	344億5008万	+1.9%
02/02	2,744	2,768	2,718	2,734	-0.18%	69,800	337億5861万	+0.11%
01/30	2,747	2,782	2,706	2,739	-3.79%	165,200	338億2035万	+0.48%
01/29	15:30 配当予想の修正(増配)に関するお知らせ
01/29	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	2,897	2,897	2,827	2,847	-1.15%	71,100	351億5390万	+4.63%
01/28	2,851	2,918	2,822	2,880	+1.16%	82,800	355億6137万	+6.19%
01/27	2,775	2,868	2,760	2,847	+3.56%	86,400	351億5390万	+5.48%
01/26	15:30 従業員持株会制度の拡充に関するお知らせ
01/26	2,780	2,789	2,748	2,749	-1.86%	45,600	339億4382万	+2.27%
01/23	2,814	2,831	2,791	2,801	-0.32%	20,200	345億8590万	+4.48%
01/22	2,747	2,811	2,747	2,810	+2.78%	22,300	346億9703万	+5.13%
01/21	2,712	2,748	2,688	2,734	+0.44%	27,200	337億5861万	+2.7%
01/20	2,778	2,780	2,721	2,722	-1.63%	34,500	336億1043万	+2.64%
01/19	2,851	2,851	2,755	2,767	-3.01%	43,200	341億6608万	+4.61%
01/16	2,770	2,857	2,757	2,853	+3%	42,200	352億2798万	+8.23%
01/15	2,731	2,772	2,728	2,770	+1.69%	32,100	342億312万	+5.56%
01/14	2,710	2,731	2,710	2,724	+0.33%	25,300	336億3513万	+4.21%
01/13	2,721	2,730	2,689	2,715	+0.89%	31,500	335億2400万	+4.14%
01/09	2,698	2,722	2,691	2,691	-0.26%	16,700	332億2766万	+3.54%
01/08	2,751	2,751	2,698	2,698	-0.99%	24,600	333億1409万	+4.05%
01/07	2,701	2,730	2,700	2,725	+1.11%	23,000	336億4748万	+5.29%
01/06	2,675	2,704	2,675	2,695	+1.24%	24,300	332億7705万	+4.34%
01/05	2,673	2,690	2,658	2,662	+1.41%	20,000	328億6957万	+3.26%
2025
12/30	2,633	2,641	2,621	2,625	-0.3%	14,500	324億1271万	+1.98%
12/29	2,607	2,638	2,604	2,633	+1%	27,700	325億1149万	+2.41%
12/26	2,620	2,623	2,599	2,607	-0.5%	27,500	321億9045万	+1.56%
12/25	2,629	2,642	2,613	2,620	+0.08%	13,900	323億5097万	+2.22%
12/24	2,627	2,639	2,614	2,618	-0.38%	13,300	323億2627万	+2.35%
12/23	2,614	2,634	2,605	2,628	+0.54%	12,600	324億4975万	+2.94%
12/22	2,638	2,639	2,601	2,614	+0.35%	28,600	322億7688万	+2.51%
12/19	2,573	2,606	2,573	2,605	+1.36%	19,400	321億6575万	+2.24%
12/18	2,556	2,577	2,551	2,570	+0.19%	13,500	317億3358万	+0.9%
12/17	2,570	2,570	2,539	2,565	-0.39%	22,300	316億7185万	+0.67%
12/16	2,599	2,608	2,575	2,575	-1.11%	27,600	317億9532万	+1.14%
12/15	2,537	2,604	2,530	2,604	+3.33%	39,300	321億5341万	+2.32%
12/12	2,525	2,528	2,510	2,520	+1.2%	27,500	311億1620万	-0.87%
12/11	2,568	2,568	2,490	2,490	-2.24%	32,700	307億4577万	-2.12%
12/10	2,553	2,569	2,539	2,547	+0.04%	16,300	314億4959万	0%
12/09	2,546	2,563	2,530	2,546	0%	21,800	314億3724万	0%
12/08	2,553	2,570	2,531	2,546	+0.63%	20,900	314億3724万	+0.08%
12/05	2,540	2,555	2,529	2,530	-0.51%	21,500	312億3968万	-0.51%
12/04	2,529	2,547	2,518	2,543	+0.83%	17,200	314億20万	0%
12/03	2,536	2,550	2,522	2,522	-0.51%	22,000	311億4089万	-0.9%
12/02	2,563	2,563	2,532	2,535	-1.09%	16,300	313億141万	-0.67%
12/01	2,610	2,610	2,551	2,563	-1.57%	23,400	316億4715万	+0.31%
11/28	2,578	2,608	2,578	2,604	+1.01%	19,800	321億5341万	+1.88%
11/27	2,564	2,586	2,557	2,578	+0.55%	15,100	318億3237万	+0.86%
11/26	2,564	2,573	2,551	2,564	+0.87%	12,700	316億5950万	+0.27%
11/25	2,548	2,563	2,535	2,542	+0.55%	22,500	313億8785万	-0.63%
11/21	2,480	2,533	2,480	2,528	+0.36%	22,300	312億1498万	-1.17%
11/20	2,513	2,527	2,505	2,519	+1.16%	23,700	311億385万	-1.56%
11/19	2,507	2,513	2,480	2,490	-0.6%	27,200	307億4577万	-2.77%
11/18	2,549	2,550	2,493	2,505	-1.38%	25,300	309億3098万	-2.22%
11/17	2,564	2,566	2,540	2,540	-0.94%	14,300	313億6315万	-0.97%
11/14	2,584	2,586	2,556	2,564	-0.85%	13,100	316億5950万	-0.16%
11/13	2,595	2,599	2,575	2,586	+0.12%	10,000	319億3115万	+0.62%
11/12	2,550	2,589	2,550	2,583	+1.81%	27,900	318億9410万	+0.47%
11/11	2,550	2,550	2,505	2,537	+0.16%	16,500	313億2611万	-1.44%
11/10	2,562	2,566	2,511	2,533	-0.31%	31,100	312億7672万	-1.63%
11/07	2,561	2,574	2,525	2,541	-0.78%	20,900	313億7550万	-1.36%
11/06	2,560	2,578	2,560	2,561	+0.04%	23,400	316億2245万	-0.58%
11/05	2,531	2,573	2,498	2,560	+1.27%	57,100	316億1011万	-0.78%
11/04	2,502	2,542	2,502	2,528	+1.04%	50,800	312億1498万	-2.17%
10/31	2,574	2,595	2,494	2,502	-0.87%	74,900	308億9394万	-3.47%
10/30	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	2,521	2,545	2,502	2,524	+0.28%	48,200	311億6559万	-2.96%
10/29	2,620	2,620	2,512	2,517	-3.38%	44,700	310億7916万	-3.53%
10/28	2,660	2,682	2,605	2,605	-2.94%	28,300	321億6575万	-0.42%
10/27	2,648	2,684	2,639	2,684	+2.4%	29,600	331億4122万	+2.52%
10/24	2,639	2,646	2,601	2,621	+0.96%	20,400	323億6332万	+0.15%
10/23	2,587	2,616	2,580	2,596	-0.27%	11,700	320億5462万	-0.8%
10/22	2,596	2,638	2,596	2,603	+0.27%	36,300	321億4106万	-0.65%
10/21	2,593	2,614	2,592	2,596	+0.46%	22,000	320億5462万	-0.99%
10/20	2,567	2,598	2,566	2,584	+1.49%	23,500	319億645万	-1.49%
10/17	2,541	2,560	2,532	2,546	-0.51%	16,400	314億3724万	-3.05%
10/16	2,552	2,574	2,552	2,559	+0.24%	15,600	315億9776万	-2.7%
10/15	2,541	2,565	2,520	2,553	+1.71%	14,600	315億2367万	-3.08%
10/14	2,530	2,558	2,490	2,510	-2.71%	44,100	309億9272万	-4.82%
10/10	2,605	2,605	2,561	2,580	-1.6%	22,400	318億5706万	-2.35%
10/09	2,620	2,632	2,606	2,622	+0.04%	16,100	323億7566万	-0.79%
10/08	2,623	2,637	2,615	2,621	+0.04%	12,900	323億6332万	-0.83%
10/07	2,650	2,652	2,620	2,620	-1.09%	21,000	323億5097万	-0.83%

6823 リオン

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート