日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,750	2,800	2,750	2,800	+1.86%	1,300	54億9920万	+1.16%
04/08	2,750	2,750	2,749	2,749	+0.15%	200	53億9903万	-0.47%
04/05	2,745	2,745	2,745	2,745	-0.51%	200	53億9118万	-0.58%
04/04	2,759	2,759	2,759	2,759	-0.86%	200	54億1867万	-0.07%
04/03	2,800	2,800	2,783	2,783	-0.64%	500	54億6581万	+0.83%
04/02	2,800	2,801	2,800	2,801	+0.04%	1,100	55億116万	+1.45%
04/01	2,800	2,800	2,800	2,800	+1.45%	200	54億9920万	+1.41%
03/29	2,750	2,760	2,750	2,760	+0.4%	2,100	54億2064万	+0.04%
03/27	2,749	2,749	2,749	2,749	0%	200	53億9903万	-0.36%
03/26	2,749	2,749	2,749	2,749	-1.82%	500	53億9903万	-0.36%
03/25	2,712	2,800	2,712	2,800	+3.74%	1,100	54億9920万	+1.49%
03/22	2,699	2,699	2,699	2,699	-0.92%	600	53億83万	-2.17%
03/21	2,724	2,724	2,724	2,724	-1.8%	100	53億4666万	-1.41%
03/18	2,702	2,774	2,702	2,774	+0.8%	200	54億4480万	+0.36%
03/13	2,752	2,752	2,752	2,752	-1.64%	200	54億162万	-0.51%
03/08	2,800	2,800	2,751	2,798	-0.07%	1,000	54億9191万	+1.16%
03/07	2,800	2,800	2,800	2,800	0%	1,600	54億9584万	+1.27%
03/04	2,800	2,800	2,800	2,800	0%	100	54億9584万	+1.27%
03/01	2,800	2,800	2,800	2,800	+1.74%	100	54億9584万	+1.19%
02/28	2,752	2,752	2,752	2,752	-1.71%	200	54億162万	-0.43%
02/27	2,850	2,850	2,800	2,800	-2.78%	500	54億9584万	+1.19%
02/26	2,750	2,880	2,749	2,880	+3.97%	2,500	56億5286万	+4.12%
02/22	2,770	2,770	2,770	2,770	+3.75%	100	54億3695万	+0.4%
02/20	2,670	2,670	2,670	2,670	-0.56%	100	52億4067万	-3.16%
02/19	2,685	2,685	2,685	2,685	+1.63%	100	52億7011万	-2.82%
02/14	15:01 2024年9月期第1四半期決算補足説明資料
02/14	15:01 2024年9月期第1四半期決算短信〔日本標準〕(連結)
02/14	2,729	2,729	2,629	2,642	-3.19%	400	51億8571万	-4.41%
02/05	2,729	2,729	2,729	2,729	-0.76%	100	53億5648万	-1.44%
02/02	2,750	2,750	2,750	2,750	+0.26%	100	53億9770万	-0.65%
01/26	2,743	2,743	2,743	2,743	-1.79%	300	53億8396万	-0.83%
01/25	2,800	2,800	2,793	2,793	-0.25%	2,200	54億8210万	+0.87%
01/24	2,770	2,800	2,763	2,800	+1.93%	1,800	54億9584万	+1.12%
01/17	2,747	2,747	2,747	2,747	-0.4%	100	53億9181万	-0.79%
01/16	2,758	2,758	2,758	2,758	0%	300	54億1340万	-0.36%
01/15	2,758	2,758	2,758	2,758	0%	100	54億1340万	-0.33%
01/12	2,758	2,758	2,758	2,758	-0.97%	300	54億1340万	-0.25%
01/11	2,785	2,785	2,785	2,785	-0.5%	300	54億6639万	+0.76%
01/10	2,780	2,799	2,758	2,799	+1.41%	1,500	54億9387万	+1.38%
01/05	2,760	2,760	2,760	2,760	-2.02%	300	54億1732万	+0.04%
01/04	2,817	2,817	2,817	2,817	+2.03%	100	55億2920万	+2.03%
2023
12/29	2,761	2,761	2,761	2,761	-0.43%	100	54億1929万	+0.04%
12/27	2,773	2,773	2,773	2,773	-0.89%	200	54億4284万	+0.4%
12/26	2,823	2,823	2,759	2,798	-1.79%	1,700	54億9191万	+1.27%
12/25	2,882	2,882	2,799	2,849	+4.28%	2,900	55億9201万	+3.26%
12/22	2,767	2,767	2,732	2,732	-2.71%	200	53億6236万	-0.91%
12/21	2,799	2,825	2,799	2,808	+0.83%	700	55億592万	+1.74%
12/20	2,732	2,785	2,732	2,785	+2.77%	300	54億6082万	+1.09%
12/19	2,712	2,712	2,710	2,710	-0.62%	200	53億1376万	-1.49%
12/12	2,749	2,768	2,705	2,727	-2.57%	800	53億4710万	-0.76%
12/11	2,868	2,868	2,799	2,799	+2.98%	800	54億8827万	+2%
12/07	2,760	2,760	2,718	2,718	-2.23%	200	53億2945万	-0.77%
12/06	2,783	2,783	2,780	2,780	+2.92%	200	54億5102万	+1.61%
12/05	2,700	2,701	2,700	2,701	0%	200	52億9612万	-1.13%
12/04	2,750	2,750	2,700	2,701	-3.54%	300	52億9612万	-1.1%
12/01	15:00 2023年9月期決算補足説明資料
12/01	2,800	2,800	2,800	2,800	0%	100	54億9024万	+2.53%
11/28	2,849	2,849	2,800	2,800	+0.04%	400	54億9024万	+2.6%
11/27	2,800	2,800	2,799	2,799	+2.53%	1,800	54億8827万	+2.64%
11/24	2,730	2,730	2,730	2,730	+0.4%	1,100	53億5298万	+0.26%
11/20	2,720	2,720	2,719	2,719	0%	200	53億3141万	-0.26%
11/16	2,719	2,760	2,719	2,719	-0.07%	700	53億3141万	-0.26%
11/15	2,719	2,754	2,719	2,721	0%	800	53億3533万	0%
11/13	15:01 2023年9月期決算短信〔日本基準〕(連結)
11/10	2,721	2,721	2,721	2,721	-1.09%	200	53億3533万	+0.18%
11/09	2,800	2,800	2,751	2,751	-1.75%	200	53億9416万	+1.33%
11/08	2,750	2,800	2,750	2,800	0%	1,700	54億9024万	+3.21%
11/06	2,721	2,800	2,721	2,800	+0.04%	500	54億9024万	+3.36%
11/02	2,799	2,799	2,799	2,799	-0.04%	500	54億8827万	+3.48%
11/01	2,701	2,800	2,700	2,800	+3.7%	700	54億9024万	+3.67%
10/31	2,700	2,700	2,700	2,700	-3.57%	100	52億9416万	+0.15%
10/27	2,806	2,941	2,800	2,800	-0.21%	1,200	54億9024万	+3.86%
10/26	2,689	2,972	2,689	2,806	+4.31%	5,800	55億200万	+4.23%
10/25	2,686	2,736	2,686	2,690	+0.37%	1,000	52億7455万	0%
10/24	2,680	2,680	2,680	2,680	+1.71%	100	52億5494万	-0.56%
10/23	2,635	2,635	2,635	2,635	+0.08%	100	51億6670万	-2.37%
10/17	2,665	2,665	2,633	2,633	-1.2%	200	51億6278万	-2.52%
10/16	2,632	2,665	2,631	2,665	+0.57%	600	52億2553万	-1.44%
10/13	2,680	2,699	2,649	2,650	-1.12%	1,600	51億9612万	-2.03%
10/10	2,680	2,680	2,680	2,680	-0.15%	200	52億5494万	-1%
10/06	2,684	2,684	2,684	2,684	0%	100	52億6278万	-0.89%
10/02	2,758	2,758	2,608	2,684	-2.72%	500	52億6278万	-0.92%
09/29	2,759	2,759	2,759	2,759	-0.04%	200	54億984万	+1.85%
09/27	2,686	2,810	2,686	2,760	+2.68%	1,600	54億1180万	+1.96%
09/26	2,704	2,748	2,688	2,688	-3.93%	700	52億7063万	-0.63%
09/25	2,799	2,820	2,797	2,798	+2.53%	3,400	54億8631万	+3.44%
09/22	2,629	2,729	2,629	2,729	+5.29%	200	53億5102万	+0.92%
09/19	15:01 役付取締役の異動に関するお知らせ
09/19	2,591	2,592	2,591	2,592	-0.5%	200	50億8239万	-4.21%
09/15	2,649	2,649	2,603	2,605	-3.48%	600	51億788万	-4.02%
09/14	2,649	2,699	2,649	2,699	0%	200	52億9219万	-0.84%
09/12	2,699	2,699	2,699	2,699	0%	200	52億9219万	-0.99%
09/11	2,699	2,699	2,699	2,699	-0.04%	100	52億9219万	-1.14%
09/05	2,700	2,700	2,700	2,700	-0.07%	100	52億9416万	-1.21%
09/04	2,605	2,752	2,602	2,702	+1.92%	800	52億9808万	-1.28%
08/30	2,695	2,695	2,651	2,651	-2.18%	300	51億9808万	-3.28%
08/29	2,710	2,710	2,710	2,710	0%	100	53億1376万	-1.28%
08/28	2,710	2,710	2,710	2,710	-1.81%	100	53億1376万	-1.38%
08/25	2,718	2,760	2,718	2,760	-1.39%	400	54億1180万	+0.29%
08/24	2,775	2,799	2,775	2,799	+0.86%	400	54億8827万	+1.67%
08/23	15:01 2023年9月期第3四半期決算補足説明資料
08/23	2,700	2,777	2,700	2,775	+2.82%	1,600	54億4122万	+1.2%
08/22	2,699	2,699	2,699	2,699	0%	300	52億9219万	-1.21%
08/21	2,699	2,699	2,699	2,699	-0.11%	100	52億9219万	-0.95%
08/17	2,702	2,702	2,702	2,702	+0.04%	100	52億9808万	-0.59%
08/16	2,701	2,701	2,701	2,701	+0.04%	300	52億9612万	-0.44%
08/14	15:01 2023年9月期第3四半期決算短信〔日本基準〕(連結)

7681 レオクラン

IR情報

2023/08/16～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート