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
09/17	36,450	36,450	34,670	35,960	+0.59%	3,766,300	-	+2.35%
09/16	35,200	35,770	34,770	35,750	+0.45%	2,444,200	-	+1.23%
09/15	33,780	36,070	33,710	35,590	+3.22%	3,200,000	-	+0.41%
09/14	33,330	34,700	33,200	34,480	-0.26%	2,861,500	-	-3.16%
09/11	34,300	34,700	33,660	34,570	-4.82%	3,010,300	-	-3.23%
09/10	35,980	36,430	35,100	36,320	+2.95%	4,021,300	-	+0.68%
09/09	36,100	38,190	34,980	35,280	+1.06%	6,177,900	-	-3.32%
09/08	35,280	35,910	34,620	34,910	-1.91%	2,706,800	-	-5.24%
09/07	34,610	36,430	34,600	35,590	+7.26%	3,246,700	-	-4.02%
09/04	32,990	34,080	32,680	33,180	-1.51%	3,214,400	-	-10.75%
09/03	32,040	34,060	31,840	33,690	+4.14%	4,901,500	-	-9.42%
09/02	32,380	32,930	32,080	32,350	-2.21%	1,789,000	-	-13.08%
09/01	32,940	33,420	32,130	33,080	-1.66%	2,171,400	-	-11.6%
08/31	33,100	33,790	32,640	33,640	-2.89%	2,467,900	-	-11.1%
08/28	34,590	35,430	34,500	34,640	+0.09%	1,644,600	-	-9.37%
08/27	35,220	35,410	33,680	34,610	-0.03%	2,332,900	-	-10.43%
08/26	34,250	34,900	33,440	34,620	-0.94%	2,027,000	-	-11.18%
08/25	33,910	35,230	33,260	34,950	+0.4%	2,144,100	-	-11.07%
08/24	35,500	35,660	34,200	34,810	-0.88%	2,074,000	-	-12.04%
08/21	34,230	35,280	33,760	35,120	+0.54%	2,363,900	-	-12.29%
08/20	34,750	35,110	34,220	34,930	-0.8%	2,447,800	-	-14.01%
08/19	34,920	36,040	34,610	35,210	-4.89%	2,475,600	-	-14.18%
08/18	39,290	39,580	36,710	37,020	-5.71%	2,764,200	-	-10.6%
08/17	38,800	39,280	38,120	39,260	+1.13%	2,014,100	-	-5.86%
08/14	41,530	41,680	38,400	38,820	-4.12%	3,696,100	-	-7.25%
08/13	40,470	41,580	40,140	40,490	+3.87%	3,001,100	-	-3.56%
08/12	39,240	39,460	38,220	38,980	-1.54%	3,674,400	-	-7.47%
08/10	38,160	39,930	37,740	39,590	+5.69%	3,268,000	-	-6.73%
08/07	40,000	40,410	37,040	37,460	-13.55%	5,470,200	-	-12.42%
08/06	15:45 役員人事に関するお知らせ
08/06	15:45 2026年6月期決算短信〔日本基準〕(連結)
08/06	15:45 剰余金の配当(期末配当)に関するお知らせ
08/06	15:45 令和8年熊本地震に対する義援金支援について
08/06	45,280	45,850	43,250	43,330	-7.18%	2,765,700	-	+0.34%
08/05	45,140	46,870	44,560	46,680	+5.85%	3,877,600	-	+7.36%
08/04	41,520	44,100	40,870	44,100	+7.8%	3,829,600	-	+1.14%
08/03	37,210	41,520	37,200	40,910	+7.91%	4,519,100	-	-6.61%
07/31	38,520	39,000	37,190	37,910	+12.76%	6,540,800	-	-14.17%
07/30	34,350	35,860	33,200	33,620	-2.07%	3,153,200	-	-24.92%
07/29	16:00 「内部統制システム構築の基本方針」の一部改定に関する決議のお知らせ
07/29	37,450	38,410	33,330	34,330	-8.31%	3,890,100	-	-24.48%
07/28	40,000	40,060	37,110	37,440	-14.05%	3,252,000	-	-18.9%
07/27	43,870	44,380	42,800	43,560	+0.9%	2,325,700	-	-7.26%
07/24	44,810	45,500	42,630	43,170	-4.34%	2,812,600	-	-8.98%
07/23	45,000	46,790	44,740	45,130	+4.98%	3,640,900	-	-5.9%
07/22	44,770	45,000	42,720	42,990	+0.75%	3,179,700	-	-10.93%
07/21	41,900	42,810	40,050	42,670	+1.86%	3,355,800	-	-11.85%
07/17	43,000	43,280	39,850	41,890	-9.66%	5,093,900	-	-13.86%
07/16	47,150	47,860	45,330	46,370	-6.68%	4,197,100	-	-4.82%
07/15	47,060	50,940	46,830	49,690	+10.18%	7,100,400	-	+2.52%
07/14	44,560	45,230	43,400	45,100	+0.74%	2,991,800	-	-6.25%
07/13	44,130	47,680	44,020	44,770	+0.88%	4,618,300	-	-6.58%
07/10	44,080	45,480	43,470	44,380	+3.16%	2,422,000	-	-6.95%
07/09	43,030	43,850	41,810	43,020	+2.43%	2,680,700	-	-9.64%
07/08	42,650	44,300	42,000	42,000	-4.65%	2,887,000	-	-11.76%
07/07	45,990	46,050	43,420	44,050	-6.36%	3,011,600	-	-7.43%
07/06	47,740	48,490	45,550	47,040	-1.28%	2,133,900	-	-0.75%
07/03	46,000	47,650	44,340	47,650	-0.19%	2,970,300	-	+1.28%
07/02	47,690	49,030	46,950	47,740	-6.01%	2,350,700	-	+2.12%
07/01	52,180	54,080	50,380	50,790	+2.19%	3,058,300	-	+9.36%
06/30	50,600	50,910	48,710	49,700	+1.02%	2,473,000	-	+7.87%
06/29	50,400	50,480	46,570	49,200	-1.6%	2,747,100	-	+7.54%
06/26	51,590	52,520	49,260	50,000	-5.98%	2,794,300	-	+9.88%
06/25	52,610	53,440	50,870	53,180	+5.08%	3,644,400	-	+18.1%
06/24	16:00 人事異動に関するお知らせ
06/24	52,540	52,940	49,990	50,610	-2.67%	3,819,200	-	+13.92%
06/23	57,270	58,490	51,840	52,000	-9.55%	4,136,800	-	+18.65%
06/22	54,800	57,550	54,370	57,490	+4.34%	3,638,300	-	+33.11%
06/19	57,500	58,580	53,860	55,100	-2.39%	5,372,300	-	+29.9%
06/18	53,700	57,330	51,910	56,450	+7.12%	7,836,200	-	+35.21%
06/17	45,870	52,980	45,770	52,700	+13.16%	7,716,500	-	+28.18%
06/16	47,600	48,270	46,450	46,570	-3.58%	3,085,500	-	+14.41%
06/15	46,000	48,640	45,460	48,300	+9.77%	4,483,200	-	+19.02%
06/12	42,000	44,590	41,820	44,000	+9.45%	3,785,800	-	+8.87%
06/11	38,550	40,470	37,780	40,200	-1.11%	2,648,100	-	-0.51%
06/10	39,970	42,950	39,660	40,650	+0.42%	3,439,100	-	+0.14%
06/09	40,490	41,320	39,550	40,480	+3.53%	2,636,300	-	-0.51%
06/08	39,380	40,670	38,760	39,100	-7.3%	2,353,600	-	-4.11%
06/05	42,050	42,470	41,020	42,180	-1.33%	2,495,600	-	+2.92%
06/04	41,500	43,600	41,230	42,750	+2.35%	2,772,700	-	+3.95%
06/03	40,420	42,800	39,340	41,770	+6.42%	3,365,400	-	+1.33%
06/02	38,360	39,250	37,850	39,250	+2.27%	2,388,900	-	-4.93%
06/01	39,430	39,840	38,250	38,380	-4.36%	2,395,600	-	-7.53%
05/29	40,810	40,820	38,930	40,130	+0.05%	2,244,300	-	-3.88%
05/28	40,830	41,290	38,860	40,110	-3.42%	2,900,200	-	-4.12%
05/27	42,990	44,040	41,530	41,530	-0.36%	3,055,900	-	-0.71%
05/26	42,600	42,870	41,110	41,680	-3.11%	3,372,300	-	-0.39%
05/25	40,300	43,590	40,290	43,020	+12.82%	4,173,500	-	+2.84%
05/22	38,590	38,980	37,870	38,130	+0.18%	2,685,100	-	-8.83%
05/21	37,050	38,840	36,720	38,060	+6.76%	3,426,700	-	-9.27%
05/20	36,200	36,280	34,620	35,650	-1.14%	3,099,400	-	-15.3%
05/19	38,090	38,180	35,550	36,060	-5.58%	2,762,200	-	-14.57%
05/18	38,800	39,340	38,080	38,190	-0.57%	3,128,200	-	-9.86%
05/15	41,190	41,190	38,030	38,410	-5.3%	3,328,000	-	-9.2%
05/14	42,910	43,140	40,540	40,560	-4.54%	3,049,700	-	-4.03%
05/13	42,790	42,860	41,400	42,490	-2.3%	2,977,300	-	+0.99%
05/12	45,220	45,650	42,700	43,490	-1.41%	3,176,900	-	+4.1%
05/11	45,300	45,950	43,480	44,110	+0.78%	3,933,100	-	+6.41%
05/08	44,220	44,660	42,760	43,770	-2.56%	3,810,400	-	+6.7%
05/07	46,190	46,720	44,380	44,920	+4.64%	5,720,200	-	+10.42%
05/01	43,540	44,520	40,500	42,930	+0.56%	7,701,500	-	+6.57%
04/30	15:45 2026年6月期第3四半期決算短信〔日本基準〕(連結)
04/30	43,370	44,460	42,520	42,690	-3.7%	3,092,200	-	+6.86%
04/28	45,100	46,090	44,060	44,330	-3.15%	3,858,100	-	+12.01%
04/27	45,600	46,450	45,000	45,770	+1.58%	4,078,300	-	+17.12%
04/24	44,530	45,950	44,350	45,060	+3.82%	4,801,300	-	+16.95%
04/23	45,490	45,990	43,100	43,400	-3.13%	5,153,500	-	+13.82%

レーザーテック（6920）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート