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
09/30	585	595	585	595	+3.48%	200	-	+2.59%
09/29	581	583	575	575	-0.69%	600	-	-0.69%
09/28	576	580	573	579	+0.17%	3,100	-	0%
09/25	582	583	576	578	-0.69%	700	-	-0.17%
09/24	578	582	578	582	+0.69%	2,000	-	+0.52%
09/18	577	578	577	578	+0.17%	700	-	-0.17%
09/17	576	577	576	577	+0.35%	300	-	-0.35%
09/16	575	575	575	575	-1.03%	500	-	-0.69%
09/15	581	581	581	581	-0.34%	200	-	+0.35%
09/14	583	583	583	583	+1.22%	100	-	+0.69%
09/11	574	576	573	576	+0.17%	300	-	-0.52%
09/10	578	578	575	575	-1.54%	500	-	-0.86%
09/09	585	585	584	584	-0.68%	200	-	+0.52%
09/08	579	588	578	588	+1.03%	500	-	+1.03%
09/07	582	582	582	582	-0.85%	300	-	-0.17%
09/04	575	587	575	587	+2.09%	500	-	+0.51%
09/03	576	576	574	575	-0.35%	2,400	-	-1.71%
09/02	577	577	577	577	-0.52%	500	-	-1.54%
09/01	575	585	575	580	+0.52%	1,200	-	-1.36%
08/31	572	587	569	577	+0.52%	2,000	-	-2.04%
08/28	577	578	572	574	-0.35%	5,700	-	-2.88%
08/27	581	581	576	576	-1.2%	700	-	-2.7%
08/26	574	583	574	583	+0.87%	1,600	-	-1.69%
08/25	577	578	575	578	+0.17%	400	-	-2.69%
08/24	574	577	574	577	+0.52%	1,000	-	-3.03%
08/21	574	580	573	574	-1.03%	800	-	-3.69%
08/20	573	582	572	580	+1.22%	700	-	-3.01%
08/19	575	577	573	573	-1.04%	700	-	-4.34%
08/18	574	579	574	579	+0.52%	600	-	-3.5%
08/17	589	589	569	576	-2.21%	2,300	-	-4%
08/14	575	589	575	589	+2.43%	700	-	-2%
08/13	575	575	574	575	-0.69%	400	-	-4.49%
08/12	577	579	576	579	+0.17%	600	-	-3.82%
08/10	584	584	571	578	-1.03%	2,300	-	-4.15%
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信[日本基準](非連結)
08/07	604	604	575	584	-3.15%	3,500	-	-3.15%
08/06	599	603	599	603	+0.67%	200	-	0%
08/05	596	599	587	599	-0.17%	400	-	-0.5%
08/04	604	604	600	600	-1.64%	600	-	-0.33%
08/03	610	610	601	610	-0.65%	500	-	+1.5%
07/31	608	614	608	614	+0.99%	300	-	+2.33%
07/30	600	608	600	608	-0.98%	200	-	+1.67%
07/29	606	616	604	614	-0.32%	1,600	-	+2.85%
07/28	616	616	616	616	0%	200	-	+3.53%
07/27	615	616	615	616	+0.33%	700	-	+3.7%
07/24	（IR情報）10:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	614	614	614	614	+1.66%	100	-	+3.54%
07/23	604	604	604	604	-0.66%	200	-	+2.03%
07/22	608	617	608	608	+0.33%	800	-	+2.88%
07/21	599	606	599	606	+2.71%	700	-	+2.71%
07/17	605	605	590	590	-4.07%	2,500	-	+0.17%
07/16	619	619	606	615	-0.49%	800	-	+4.41%
07/15	600	618	600	618	+3%	2,300	-	+5.1%
07/14	595	600	595	600	+0.17%	1,100	-	+2.21%
07/13	598	599	594	599	+0.5%	500	-	+2.22%
07/10	591	596	591	596	0%	200	-	+1.88%
07/09	596	596	596	596	0%	100	-	+1.88%
07/08	596	596	596	596	+1.02%	200	-	+2.05%
07/07	592	595	590	590	-0.84%	1,000	-	+1.03%
07/06	591	595	591	595	+1.02%	1,800	-	+2.06%
07/03	584	589	584	589	0%	500	-	+1.03%
07/02	579	589	579	589	+1.73%	500	-	+1.03%
07/01	586	586	579	579	-2.69%	3,300	-	-0.69%
06/30	598	600	585	595	+2.94%	3,600	-	+2.06%
06/29	581	581	572	578	+1.23%	800	-	-0.86%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	573	573	550	571	-0.52%	3,000	-	-2.06%
06/25	571	574	566	574	+0.53%	1,100	-	-1.71%
06/24	580	598	568	571	-1.38%	2,800	-	-2.23%
06/23	579	581	579	579	-0.34%	600	-	-1.03%
06/22	598	598	581	581	-1.19%	2,500	-	-0.85%
06/19	579	588	579	588	-0.17%	600	-	+0.34%
06/18	593	593	582	589	-0.17%	900	-	+0.51%
06/17	579	590	578	590	+1.9%	400	-	+0.51%
06/16	576	586	576	579	+0.87%	1,500	-	-1.36%
06/15	586	591	554	574	-2.55%	2,900	-	-2.55%
06/12	579	594	579	589	0%	1,200	-	-0.17%
06/11	580	599	580	589	+0.34%	400	-	-0.17%
06/10	579	588	579	587	+0.34%	400	-	-0.84%
06/09	585	585	585	585	0%	500	-	-1.35%
06/08	585	595	585	585	0%	900	-	-1.35%
06/05	593	593	583	585	+1.04%	400	-	-1.35%
06/04	581	581	579	579	-0.69%	700	-	-2.36%
06/03	591	592	583	583	+0.34%	1,300	-	-1.85%
06/02	582	585	580	581	-0.51%	700	-	-2.35%
06/01	595	595	581	584	-0.17%	500	-	-2.18%
05/29	584	595	582	585	+0.34%	1,200	-	-2.17%
05/28	580	597	580	583	-1.19%	1,100	-	-2.67%
05/27	581	595	581	590	-1.34%	1,600	-	-1.83%
05/26	579	598	576	598	+2.4%	1,200	-	-0.66%
05/25	592	592	582	584	+0.34%	600	-	-3.15%
05/22	593	593	582	582	-1.36%	400	-	-3.8%
05/21	586	590	582	590	+0.85%	1,500	-	-2.8%
05/20	599	599	577	585	-1.68%	1,900	-	-3.94%
05/19	585	595	585	595	+1.02%	300	-	-2.62%
05/18	589	590	589	589	0%	35,800	-	-3.76%
05/15	（IR情報）12:00 2026年3月期決算短信[日本基準](非連結)
05/15	602	602	569	589	-3.76%	6,500	-	-3.76%
05/14	612	612	612	612	+1.16%	100	-	-0.16%
05/13	605	605	605	605	0%	600	-	-1.31%
05/12	607	607	605	605	-0.49%	500	-	-1.31%
05/11	605	608	605	608	+1%	300	-	-0.65%
05/08	612	612	602	602	-2.59%	500	-	-1.79%
05/07	611	618	611	618	+1.15%	400	-	+0.65%

リード（6982）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート