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	1,162	1,190	1,162	1,187	-0.42%	1,000	53億1769万	-1.33%
03/05	1,160	1,215	1,160	1,192	+5.49%	4,800	53億4009万	-0.91%
03/04	1,160	1,188	1,082	1,130	-7%	53,000	50億6233万	-6.07%
03/03	1,243	1,277	1,190	1,215	-2.41%	7,700	54億4312万	+0.91%
03/02	1,214	1,247	1,190	1,245	+0.97%	13,300	55億7752万	+3.66%
02/27	1,200	1,278	1,193	1,233	+3.18%	10,900	55億2376万	+3.01%
02/26	1,133	1,200	1,133	1,195	+3.46%	6,200	53億5353万	+0.08%
02/25	1,125	1,159	1,121	1,155	+1.23%	3,400	51億7433万	-3.1%
02/24	18:30 連結子会社における会社分割(吸収分割)による事業の承継に関するお知らせ
02/24	1,167	1,180	1,127	1,141	-2.23%	3,500	51億1161万	-4.2%
02/20	1,159	1,191	1,159	1,167	+0.69%	6,700	52億2809万	-2.02%
02/19	1,151	1,159	1,105	1,159	+0.17%	8,600	51億9225万	-2.52%
02/18	13:45 (訂正)「連結子会社間の合併に関するお知らせ」の一部訂正について
02/18	1,167	1,184	1,126	1,157	-1.11%	11,700	51億8329万	-2.53%
02/18	8:45 連結子会社間の合併に関するお知らせ
02/17	1,150	1,170	1,077	1,170	+0.34%	25,000	52億4153万	-1.35%
02/16	1,157	1,177	1,055	1,166	-10.79%	54,100	52億2361万	-1.52%
02/13	15:30 2026年3月期第3四半期決算説明資料
02/13	15:30 連結子会社からの配当金受領に関するお知らせ
02/13	15:30 2026年3月期(第15期)配当予想の修正(初配)に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,285	1,307	1,271	1,307	+2.43%	9,900	58億5528万	+10.58%
02/12	1,263	1,276	1,242	1,276	+1.03%	6,300	57億1640万	+8.78%
02/10	1,243	1,263	1,241	1,263	+0.72%	7,100	56億5816万	+8.41%
02/09	1,232	1,260	1,200	1,254	+2.12%	8,800	56億1784万	+8.48%
02/06	1,192	1,233	1,192	1,228	+2.16%	11,300	55億136万	+6.97%
02/05	1,171	1,222	1,171	1,202	-0.74%	16,500	53億8489万	+5.35%
02/04	1,224	1,225	1,189	1,211	-1.38%	9,300	54億2520万	+6.79%
02/03	1,200	1,230	1,190	1,228	+2.76%	10,600	55億136万	+8.96%
02/02	1,192	1,202	1,188	1,195	-0.67%	4,200	53億5353万	+6.89%
01/30	1,202	1,203	1,185	1,203	+0.75%	3,100	53億8937万	+8.18%
01/29	1,190	1,200	1,175	1,194	+0.08%	3,300	53億4905万	+7.96%
01/28	1,171	1,202	1,161	1,193	+1.1%	7,500	53億4457万	+8.55%
01/27	1,155	1,224	1,155	1,180	+2.08%	8,100	52億8633万	+7.96%
01/26	1,156	1,158	1,156	1,156	0%	400	51億7881万	+6.25%
01/23	1,139	1,158	1,139	1,156	+1.05%	2,000	51億7881万	+6.64%
01/22	1,145	1,145	1,127	1,144	-0.61%	5,200	51億2505万	+6.02%
01/21	1,141	1,151	1,135	1,151	+0.88%	1,400	51億5641万	+7.07%
01/20	1,140	1,150	1,140	1,141	+0.09%	3,200	51億1161万	+6.54%
01/19	1,131	1,140	1,121	1,140	+0.88%	3,700	51億713万	+6.74%
01/16	1,145	1,145	1,126	1,130	+0.18%	2,300	50億6233万	+6.1%
01/15	1,103	1,140	1,103	1,128	+1.99%	4,500	50億5337万	+6.21%
01/14	1,115	1,115	1,104	1,106	-0.98%	2,700	49億5481万	+4.44%
01/13	1,104	1,135	1,100	1,117	-0.8%	9,800	50億409万	+5.58%
01/09	1,133	1,150	1,100	1,126	-0.62%	12,500	50億4441万	+6.63%
01/08	1,071	1,159	1,063	1,133	+5.79%	17,100	50億7577万	+7.6%
01/07	1,065	1,076	1,059	1,071	+0.56%	10,400	47億9801万	+2%
01/06	1,056	1,075	1,056	1,065	+0.85%	9,400	47億7113万	+1.62%
01/05	1,056	1,075	1,050	1,056	-0.19%	6,900	47億3081万	+0.96%
2025
12/30	1,047	1,069	1,038	1,058	+1.93%	5,600	47億3977万	+1.24%
12/29	1,048	1,048	1,037	1,038	-0.19%	3,300	46億5017万	-0.48%
12/26	1,036	1,047	1,029	1,040	+0.97%	4,400	46億5913万	-0.19%
12/25	1,008	1,034	1,007	1,030	+2.18%	8,800	46億1434万	-1.06%
12/24	1,029	1,030	1,001	1,008	-2.33%	12,700	45億1578万	-3.17%
12/23	1,045	1,045	1,032	1,032	-1.24%	9,100	46億2330万	-0.86%
12/22	1,050	1,050	1,040	1,045	+0.58%	4,600	46億8153万	+0.48%
12/19	1,053	1,054	1,039	1,039	-0.1%	1,000	46億5465万	+0.1%
12/18	1,041	1,051	1,036	1,040	-0.38%	7,000	46億5913万	+0.39%
12/17	1,042	1,044	1,042	1,044	-1.14%	400	46億7705万	+0.97%
12/16	1,046	1,056	1,036	1,056	+0.96%	5,700	47億3081万	+2.33%
12/15	1,039	1,047	1,037	1,046	+0.1%	1,300	46億8601万	+1.65%
12/12	1,050	1,050	1,041	1,045	-0.19%	3,400	46億8153万	+1.75%
12/11	1,056	1,067	1,037	1,047	-0.76%	3,800	46億9049万	+2.25%
12/10	1,065	1,068	1,035	1,055	-0.38%	4,900	47億2633万	+3.33%
12/09	1,052	1,077	1,052	1,059	+0.28%	4,100	47億4425万	+4.03%
12/08	1,081	1,081	1,055	1,056	-1.12%	3,100	47億3081万	+4.04%
12/05	1,085	1,085	1,068	1,068	+0.09%	5,100	47億8457万	+5.53%
12/04	1,068	1,077	1,066	1,067	-0.56%	5,500	47億8009万	+5.75%
12/03	1,056	1,073	1,047	1,073	+1.61%	4,000	48億697万	+6.66%
12/02	1,044	1,058	1,031	1,056	+0.86%	5,000	47億3081万	+5.28%
12/01	1,037	1,047	1,037	1,047	+1.26%	4,900	46億9049万	+4.7%
11/28	1,035	1,036	1,024	1,034	+1.27%	7,000	46億3226万	+3.61%
11/27	1,030	1,030	1,017	1,021	+0.29%	3,400	45億7402万	+2.41%
11/26	1,024	1,030	1,014	1,018	-0.49%	5,900	45億6058万	+2.41%
11/25	1,013	1,025	1,013	1,023	+1.19%	4,600	45億8298万	+3.02%
11/21	999	1,011	998	1,011	+0.1%	9,600	45億2922万	+2.02%
11/20	1,018	1,018	1,007	1,010	-0.69%	2,800	45億2474万	+2.12%
11/19	1,005	1,017	1,005	1,017	+1.19%	4,300	45億5610万	+3.04%
11/18	1,024	1,024	1,001	1,005	-1.86%	14,700	45億234万	+2.13%
11/17	1,097	1,097	1,024	1,024	+3.23%	46,700	45億8746万	+4.17%
11/14	15:30 2026年3月期第2四半期決算説明資料
11/14	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)
11/14	984	999	984	992	+0.1%	4,600	44億4410万	+1.12%
11/13	990	999	986	991	-0.3%	4,200	44億3962万	+1.02%
11/12	987	994	982	994	+0.61%	5,900	44億5306万	+1.22%
11/11	983	996	983	988	+0.51%	3,600	44億2618万	+0.71%
11/10	984	988	977	983	-0.2%	2,100	44億378万	+0.41%
11/07	990	995	981	985	0%	1,500	44億1274万	+0.82%
11/06	985	988	985	985	+1.34%	1,500	44億1274万	+0.92%
11/05	973	974	971	972	+0.41%	1,800	43億5450万	-0.31%
11/04	985	992	962	968	-1.22%	6,200	43億3658万	-0.62%
10/31	979	980	978	980	+0.1%	500	43億9034万	+0.72%
10/30	980	981	979	979	-1.61%	1,400	43億8586万	+0.62%
10/29	991	995	980	995	+0.3%	4,300	44億5754万	+2.47%
10/28	1,000	1,000	992	992	-0.3%	3,700	44億4410万	+2.27%
10/27	997	1,000	993	995	-0.3%	4,000	44億5754万	+2.79%
10/24	1,000	1,001	993	998	-0.2%	3,600	44億7098万	+3.42%
10/23	990	1,000	990	1,000	+1.32%	6,500	44億7994万	+3.84%
10/22	983	987	979	987	+1.96%	3,500	44億2170万	+2.81%
10/21	976	976	966	968	-0.82%	2,900	43億3658万	+1.04%
10/20	984	991	975	976	-0.41%	5,600	43億7242万	+1.99%
10/17	964	1,001	964	980	+1.66%	6,800	43億9034万	+2.62%
10/16	960	978	957	964	+0.84%	4,000	43億1866万	+1.15%
10/15	942	961	942	956	+1.49%	1,800	42億8282万	+0.31%
10/14	950	959	929	942	-3.09%	23,900	42億2010万	-1.05%
10/10	973	975	965	972	-1.32%	7,700	43億5450万	+2.1%
10/09	995	1,001	984	985	-1.01%	8,600	44億1274万	+3.58%
10/08	1,004	1,004	971	995	-0.9%	11,900	44億5754万	+4.85%
10/07	990	1,005	976	1,004	+2.76%	29,800	44億9786万	+6.02%

7091 リビングプラットフォーム

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