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
10/02	3,830	3,830	3,770	3,770	-1.57%	17,600	-	-2.61%
10/01	3,820	3,840	3,785	3,830	+0.39%	17,900	-	-1.31%
09/30	3,780	3,825	3,780	3,815	+1.06%	13,400	-	-1.85%
09/29	3,800	3,800	3,765	3,775	-1.69%	16,900	-	-3.08%
09/28	3,885	3,890	3,840	3,840	-0.78%	32,500	-	-1.64%
09/25	3,860	3,875	3,850	3,870	+0.39%	13,200	-	-1%
09/24	3,860	3,865	3,840	3,855	+0.52%	21,300	-	-1.51%
09/18	3,855	3,860	3,820	3,835	-0.78%	19,000	-	-2.19%
09/17	3,815	3,865	3,815	3,865	+1.31%	13,700	-	-1.58%
09/16	3,825	3,835	3,805	3,815	0%	14,400	-	-3%
09/15	3,825	3,830	3,800	3,815	0%	13,700	-	-3.12%
09/14	3,800	3,825	3,775	3,815	+0.93%	14,100	-	-3.2%
09/11	3,765	3,785	3,735	3,780	-0.26%	18,100	-	-4.21%
09/10	3,790	3,795	3,740	3,790	-0.26%	24,000	-	-4.12%
09/09	3,840	3,840	3,795	3,800	-1.3%	42,100	-	-3.99%
09/08	（IR情報）9:05 (開示事項の経過)新設会社の株式取得完了に関するお知らせ
09/08	3,900	3,900	3,850	3,850	-1.28%	21,000	-	-2.78%
09/07	3,920	3,920	3,900	3,900	-0.38%	11,900	-	-1.49%
09/04	3,905	3,915	3,880	3,915	+0.26%	20,200	-	-1.09%
09/03	3,935	3,940	3,905	3,905	-0.76%	21,000	-	-1.29%
09/02	3,985	3,985	3,925	3,935	-1.5%	34,200	-	-0.53%
09/01	4,025	4,040	3,990	3,995	-0.75%	26,900	-	+1.01%
08/31	4,015	4,025	4,000	4,025	+0.5%	12,200	-	+1.82%
08/28	3,995	4,030	3,990	4,005	+0.38%	10,900	-	+1.47%
08/27	4,005	4,020	3,990	3,990	-0.13%	13,200	-	+1.24%
08/26	4,000	4,000	3,980	3,995	-0.13%	9,700	-	+1.47%
08/25	4,005	4,005	3,960	4,000	+0.25%	22,500	-	+1.7%
08/24	4,025	4,025	3,975	3,990	-0.37%	14,500	-	+1.6%
08/21	3,990	4,005	3,960	4,005	+0.13%	10,500	-	+2.12%
08/20	3,975	4,000	3,900	4,000	+0.63%	47,700	-	+2.12%
08/19	4,005	4,010	3,960	3,975	-0.75%	32,200	-	+1.66%
08/18	4,015	4,040	3,985	4,005	-0.5%	15,800	-	+2.59%
08/17	4,010	4,030	3,990	4,025	+1%	13,200	-	+3.23%
08/14	4,030	4,030	3,970	3,985	-0.75%	20,400	-	+2.42%
08/13	3,930	4,055	3,920	4,015	+2.29%	49,300	-	+3.37%
08/12	3,935	3,950	3,905	3,925	+0.64%	24,300	-	+1.24%
08/10	3,880	3,920	3,825	3,900	-1.27%	33,400	-	+0.65%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,945	3,955	3,910	3,950	+0.13%	23,400	-	+1.99%
08/06	3,915	3,945	3,910	3,945	+0.9%	13,100	-	+1.99%
08/05	3,880	3,925	3,875	3,910	+1.3%	13,900	-	+1.27%
08/04	3,830	3,880	3,830	3,860	+0.78%	18,900	-	+0.08%
08/03	3,875	3,875	3,820	3,830	-0.91%	19,100	-	-0.62%
07/31	3,900	3,900	3,855	3,865	-0.26%	20,000	-	+0.42%
07/30	3,905	3,905	3,870	3,875	-0.39%	19,400	-	+0.75%
07/29	3,925	3,925	3,870	3,890	-0.77%	17,800	-	+1.33%
07/28	3,940	3,940	3,900	3,920	-0.51%	15,700	-	+2.27%
07/27	3,895	3,945	3,895	3,940	+1.81%	27,300	-	+2.95%
07/24	（IR情報）17:00 新設会社の株式取得に関するお知らせ
07/24	3,885	3,885	3,850	3,870	+0.39%	11,400	-	+1.34%
07/23	3,905	3,905	3,855	3,855	-1.28%	14,800	-	+1.1%
07/22	3,880	3,910	3,865	3,905	+0.64%	14,300	-	+2.55%
07/21	3,870	3,920	3,855	3,880	+0.78%	20,600	-	+2.16%
07/17	3,855	3,870	3,810	3,850	-0.52%	55,400	-	+1.64%
07/16	3,885	3,915	3,850	3,870	0%	18,600	-	+2.52%
07/15	3,850	3,890	3,850	3,870	+0.65%	13,700	-	+2.95%
07/14	3,820	3,855	3,820	3,845	+0.65%	12,600	-	+2.64%
07/13	3,900	3,910	3,820	3,820	-1.29%	30,800	-	+2.36%
07/10	3,855	3,895	3,855	3,870	+0.91%	18,800	-	+4%
07/09	3,805	3,855	3,805	3,835	+0.66%	15,300	-	+3.37%
07/08	3,830	3,865	3,810	3,810	-0.78%	20,200	-	+2.92%
07/07	3,875	3,875	3,840	3,840	-0.78%	28,600	-	+3.95%
07/06	3,870	3,870	3,840	3,870	+0.26%	29,900	-	+5.05%
07/03	3,820	3,860	3,815	3,860	+1.18%	18,600	-	+5.06%
07/02	3,795	3,835	3,775	3,815	+1.06%	29,400	-	+4.04%
07/01	3,795	3,815	3,755	3,775	-0.53%	18,400	-	+3.11%
06/30	3,785	3,800	3,745	3,795	+0.26%	21,200	-	+3.83%
06/29	3,740	3,785	3,720	3,785	+1.61%	20,600	-	+3.76%
06/26	3,775	3,780	3,690	3,725	-1.32%	27,800	-	+2.25%
06/25	3,725	3,785	3,720	3,775	+1.89%	19,800	-	+3.68%
06/24	（IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/24	（IR情報）17:00 関係会社代表者の異動に関するお知らせ
06/24	3,730	3,760	3,700	3,705	-0.67%	18,200	-	+1.9%
06/23	3,785	3,785	3,720	3,730	-1.32%	23,200	-	+2.7%
06/22	3,740	3,810	3,740	3,780	+1.2%	41,100	-	+4.36%
06/19	3,750	3,770	3,725	3,735	+0.13%	21,000	-	+3.41%
06/18	3,755	3,755	3,645	3,730	-0.13%	25,700	-	+3.41%
06/17	3,690	3,755	3,635	3,735	+2.75%	37,300	-	+3.89%
06/16	3,660	3,665	3,630	3,635	-0.14%	19,200	-	+1.42%
06/15	3,575	3,640	3,550	3,640	+3.26%	28,300	-	+1.79%
06/12	3,535	3,535	3,490	3,525	+1.29%	21,800	-	-1.21%
06/11	3,530	3,530	3,460	3,480	-1.42%	23,500	-	-2.33%
06/10	3,510	3,535	3,500	3,530	+0.57%	18,200	-	-0.84%
06/09	3,575	3,575	3,510	3,510	-0.43%	17,200	-	-1.27%
06/08	3,585	3,600	3,505	3,525	-2.49%	34,200	-	-0.73%
06/05	3,630	3,680	3,585	3,615	0%	20,700	-	+1.89%
06/04	（IR情報）13:00 (開示事項の経過)連結子会社間の合併完了に関するお知らせ
06/04	3,625	3,640	3,580	3,615	-0.28%	13,700	-	+2.12%
06/03	3,585	3,635	3,540	3,625	+1.26%	15,700	-	+2.63%
06/02	3,655	3,655	3,530	3,580	-1.51%	30,300	-	+1.56%
06/01	3,690	3,695	3,600	3,635	-0.95%	34,500	-	+3.27%
05/29	3,665	3,710	3,655	3,670	+0.14%	19,200	-	+4.38%
05/28	3,650	3,670	3,625	3,665	+0.69%	13,600	-	+4.36%
05/27	3,600	3,645	3,585	3,640	+1.11%	12,600	-	+3.76%
05/26	3,675	3,675	3,595	3,600	-2.04%	23,200	-	+2.71%
05/25	（IR情報）16:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/25	3,700	3,710	3,635	3,675	0%	25,300	-	+4.82%
05/22	3,660	3,690	3,630	3,675	+0.68%	21,500	-	+4.94%
05/21	3,595	3,660	3,580	3,650	+1.53%	28,600	-	+4.38%
05/20	3,495	3,595	3,475	3,595	+3.45%	58,300	-	+2.86%
05/19	3,555	3,565	3,345	3,475	-1.84%	346,300	-	-0.57%
05/18	3,620	3,645	3,495	3,540	-2.21%	134,200	-	+1.06%
05/15	3,630	3,700	3,590	3,620	+5.85%	104,500	-	+3.25%
05/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,013株（0.48%）-0.11%義務消失
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）16:00 特別損失(減損損失)及び繰延税金資産の計上ならびに剰余金配当(増配)に関するお知らせ
05/14	（5%ルール）DOE5パーセント（0%）植島幹九郎（4.52%）
05/14	3,475	3,475	3,400	3,420	-1.16%	31,500	-	-2.43%
05/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,613株（0.59%）+0.01%
05/13	3,440	3,465	3,440	3,460	+0.73%	19,300	-	-1.42%
05/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,813株（0.58%）-0.02%
05/12	3,460	3,460	3,410	3,435	-0.43%	16,500	-	-2.28%
05/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,413株（0.6%）-0.01%
05/11	3,435	3,510	3,430	3,450	+1.62%	57,300	-	-2.02%
05/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,613株（0.61%）-0.06%
05/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,713株（0.67%）-0.02%
05/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 58,113株（0.69%）-0.03%

リズム（7769）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート