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
10/05	1,496	1,500	1,474	1,481	-0.34%	145,100	-	-3.96%
10/02	1,510	1,511	1,486	1,486	-2.62%	221,000	-	-3.82%
10/01	1,513	1,537	1,501	1,526	+0.86%	390,400	-	-1.48%
09/30	1,492	1,518	1,479	1,513	+0.93%	544,700	-	-2.39%
09/29	（IR情報）15:40 米国Cross Vascular社の買収および増資に伴う特定子会社の異動に関するお知らせ
09/29	1,525	1,532	1,492	1,499	-2.79%	257,300	-	-3.48%
09/28	1,570	1,575	1,534	1,542	-1.78%	329,600	-	-0.96%
09/25	1,582	1,586	1,548	1,570	+0.51%	1,794,300	-	+0.83%
09/24	（IR情報）15:40 米国子会社への増資に伴う特定子会社の異動に関するお知らせ
09/24	1,575	1,575	1,548	1,562	-0.83%	485,400	-	+0.51%
09/18	1,574	1,581	1,564	1,575	0%	194,500	-	+1.48%
09/17	1,564	1,577	1,561	1,575	+1.16%	185,500	-	+1.55%
09/16	1,560	1,568	1,553	1,557	+0.32%	79,300	-	+0.52%
09/15	1,550	1,555	1,545	1,552	+0.26%	83,600	-	+0.32%
09/14	1,525	1,548	1,525	1,548	+1.57%	78,700	-	+0.06%
09/11	1,496	1,533	1,496	1,524	+0.46%	178,900	-	-1.36%
09/10	1,485	1,522	1,482	1,517	+1.74%	179,300	-	-1.75%
09/09	1,486	1,505	1,483	1,491	-0.4%	144,300	-	-3.43%
09/08	1,501	1,504	1,488	1,497	-0.86%	166,500	-	-3.17%
09/07	1,530	1,530	1,505	1,510	-1.05%	140,500	-	-2.45%
09/04	1,535	1,539	1,521	1,526	-1.23%	164,100	-	-1.61%
09/03	1,595	1,595	1,540	1,545	-3.07%	204,300	-	-0.19%
09/02	1,610	1,616	1,584	1,594	-1.06%	182,000	-	+3.24%
09/01	1,585	1,622	1,585	1,611	+0.94%	197,200	-	+4.81%
08/31	1,584	1,607	1,577	1,596	+0.76%	215,000	-	+4.38%
08/28	1,566	1,586	1,560	1,584	+1.15%	157,700	-	+4.14%
08/27	1,571	1,576	1,546	1,566	-0.32%	244,000	-	+3.5%
08/26	1,565	1,582	1,564	1,571	+0.38%	145,600	-	+4.39%
08/25	1,579	1,584	1,561	1,565	-0.25%	150,100	-	+4.47%
08/24	1,581	1,589	1,569	1,569	-0.44%	89,200	-	+5.3%
08/21	1,578	1,590	1,564	1,576	-1.13%	118,800	-	+6.41%
08/20	1,580	1,607	1,574	1,594	+3.1%	283,200	-	+8.21%
08/19	1,502	1,551	1,501	1,546	+2.59%	442,200	-	+5.6%
08/18	1,500	1,514	1,496	1,507	-0.53%	303,600	-	+3.43%
08/17	1,536	1,538	1,509	1,515	-0.98%	160,900	-	+4.41%
08/14	1,510	1,535	1,508	1,530	-0.52%	230,300	-	+5.81%
08/13	1,501	1,538	1,498	1,538	+1.52%	282,000	-	+6.88%
08/12	1,547	1,552	1,509	1,515	-1.05%	164,500	-	+5.8%
08/10	1,520	1,545	1,508	1,531	+1.26%	151,300	-	+7.36%
08/07	1,508	1,525	1,499	1,512	+0.8%	160,900	-	+6.63%
08/06	1,501	1,520	1,486	1,500	-0.86%	206,900	-	+6.38%
08/05	1,533	1,542	1,513	1,513	-2.2%	208,100	-	+7.92%
08/04	1,555	1,559	1,523	1,547	0%	220,400	-	+11.06%
08/03	1,569	1,576	1,525	1,547	-1.46%	285,600	-	+11.86%
07/31	1,552	1,592	1,515	1,570	+8.13%	633,200	-	+14.35%
07/30	（IR情報）15:40 業績連動型株式報酬制度としての自己株式処分に関するお知らせ
07/30	（IR情報）15:40 配当予想の修正(中間記念配当)に関するお知らせ
07/30	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,450	1,460	1,429	1,452	+0.14%	223,000	-	+6.76%
07/29	1,440	1,453	1,432	1,450	+1.83%	202,000	-	+7.17%
07/28	1,425	1,430	1,414	1,424	+0.42%	162,800	-	+5.87%
07/27	1,392	1,418	1,387	1,418	+2.68%	223,000	-	+5.82%
07/24	1,370	1,386	1,365	1,381	+0.22%	141,300	-	+3.52%
07/23	（IR情報）18:30 組織変更および人事異動に関するお知らせ
07/23	1,373	1,386	1,373	1,378	-0.29%	127,000	-	+3.53%
07/22	1,376	1,384	1,370	1,382	0%	116,800	-	+4.14%
07/21	1,373	1,397	1,373	1,382	+1.02%	155,700	-	+4.46%
07/17	1,379	1,384	1,367	1,368	+0.59%	149,000	-	+3.56%
07/16	1,369	1,377	1,356	1,360	-0.8%	136,600	-	+3.11%
07/15	1,377	1,383	1,369	1,371	-0.22%	72,000	-	+4.02%
07/14	1,374	1,382	1,366	1,374	+0.96%	123,700	-	+4.33%
07/13	1,372	1,378	1,358	1,361	-0.15%	87,300	-	+3.5%
07/10	1,375	1,384	1,356	1,363	-0.87%	126,500	-	+3.81%
07/09	1,364	1,384	1,363	1,375	+0.15%	145,400	-	+4.8%
07/08	1,364	1,373	1,359	1,373	+0.59%	154,800	-	+4.97%
07/07	1,356	1,366	1,345	1,365	+0.66%	144,500	-	+4.6%
07/06	1,335	1,356	1,329	1,356	+2.03%	131,300	-	+4.23%
07/03	1,334	1,340	1,324	1,329	+1.14%	164,700	-	+2.31%
07/02	1,301	1,318	1,298	1,314	+1.7%	130,200	-	+1.15%
07/01	1,294	1,305	1,286	1,292	-0.23%	136,000	-	-0.54%
06/30	1,305	1,306	1,286	1,295	-0.38%	204,400	-	-0.38%
06/29	1,274	1,301	1,274	1,300	+1.48%	173,500	-	0%
06/26	（IR情報）15:40 取締役会の実効性に関する評価結果の概要について
06/26	1,265	1,282	1,258	1,281	+1.59%	137,400	-	-1.46%
06/25	1,275	1,275	1,259	1,261	-0.32%	145,900	-	-3%
06/24	1,258	1,271	1,258	1,265	+0.08%	172,700	-	-2.77%
06/23	1,277	1,278	1,261	1,264	-1.63%	184,400	-	-2.84%
06/22	1,295	1,298	1,281	1,285	-0.08%	175,100	-	-1.31%
06/19	1,284	1,289	1,270	1,286	+0.16%	142,900	-	-1.23%
06/18	1,296	1,301	1,275	1,284	-0.62%	175,700	-	-1.31%
06/17	1,300	1,304	1,288	1,292	+0.47%	124,300	-	-0.69%
06/16	1,302	1,313	1,280	1,286	-2.06%	104,100	-	-1%
06/15	1,339	1,340	1,313	1,313	-1.06%	101,200	-	+1.08%
06/12	1,342	1,348	1,316	1,327	-0.38%	218,400	-	+2.31%
06/11	1,339	1,345	1,324	1,332	-0.6%	196,600	-	+2.86%
06/10	1,337	1,350	1,334	1,340	+0.9%	114,600	-	+3.32%
06/09	1,325	1,334	1,320	1,328	+0.23%	159,000	-	+2.15%
06/08	1,338	1,350	1,309	1,325	+0.23%	269,300	-	+1.69%
06/05	1,294	1,324	1,291	1,322	+2.72%	212,300	-	+1.23%
06/04	1,285	1,298	1,282	1,287	-0.54%	135,600	-	-1.68%
06/03	1,283	1,295	1,274	1,294	+1.33%	140,700	-	-1.37%
06/02	1,295	1,295	1,270	1,277	-1.47%	219,600	-	-2.96%
06/01	1,320	1,323	1,291	1,296	-2.34%	186,100	-	-1.82%
05/29	1,315	1,327	1,312	1,327	+1.3%	281,400	-	+0.15%
05/28	1,320	1,324	1,302	1,310	-0.38%	177,900	-	-1.36%
05/27	1,297	1,317	1,291	1,315	+1.54%	214,200	-	-1.35%
05/26	（IR情報）15:40 剰余金の配当に関するお知らせ
05/26	（IR情報）15:40 定款の一部変更に関するお知らせ
05/26	（IR情報）15:40 商号変更に関するお知らせ
05/26	1,290	1,297	1,282	1,295	-0.08%	233,100	-	-3.14%
05/25	1,296	1,298	1,277	1,296	0%	218,100	-	-3.57%
05/22	1,278	1,296	1,273	1,296	+0.78%	225,200	-	-4%
05/21	（5%ルール）SOMPOアセットマネジメント（5.07%）
05/21	1,275	1,292	1,275	1,286	+0.94%	172,300	-	-5.09%
05/20	1,285	1,287	1,264	1,274	-0.86%	147,400	-	-6.39%
05/19	1,278	1,290	1,276	1,285	+1.5%	168,500	-	-6.14%
05/18	1,281	1,286	1,260	1,266	-1.17%	177,600	-	-7.93%
05/15	1,263	1,290	1,260	1,281	+1.43%	206,100	-	-7.31%
05/14	1,255	1,269	1,250	1,263	+0.24%	213,100	-	-9.01%
05/13	1,250	1,269	1,242	1,260	-1.1%	339,900	-	-9.61%
05/12	1,269	1,278	1,255	1,274	-0.08%	329,100	-	-9%
05/07	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)

日本ライフライン（7575）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート