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
10/22	2,641	2,641	2,627	2,628	-0.27%	900	-	-1.17%
10/20	2,635	2,635	2,635	2,635	-0.11%	200	-	-1.13%
10/19	2,638	2,638	2,638	2,638	-1.75%	100	-	-1.2%
10/16	2,627	2,685	2,627	2,685	+4.19%	5,600	-	+0.37%
10/15	（IR情報）15:30 東京事業所の閉鎖に関するお知らせ
10/15	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
10/15	2,679	2,679	2,567	2,577	-3.81%	1,500	-	-3.7%
10/14	2,581	2,679	2,581	2,679	+3.8%	5,800	-	-0.11%
10/13	2,600	2,600	2,581	2,581	-1.71%	300	-	-3.84%
10/09	2,655	2,655	2,600	2,626	-0.91%	1,200	-	-2.34%
10/08	2,600	2,650	2,600	2,650	+1.92%	300	-	-1.6%
10/07	2,600	2,600	2,600	2,600	-0.38%	200	-	-3.53%
10/06	2,675	2,675	2,610	2,610	-2.43%	400	-	-3.26%
10/05	2,677	2,699	2,675	2,675	+2.85%	1,800	-	-1.04%
10/02	2,601	2,601	2,601	2,601	+0.04%	100	-	-3.88%
10/01	2,611	2,661	2,600	2,600	-0.23%	13,400	-	-4.09%
09/30	2,610	2,610	2,600	2,606	-0.69%	5,600	-	-4.01%
09/29	2,640	2,640	2,624	2,624	-1.72%	700	-	-3.49%
09/28	2,670	2,670	2,670	2,670	+0.15%	100	-	-1.87%
09/25	2,657	2,666	2,657	2,666	+0.6%	2,200	-	-2.06%
09/24	2,648	2,667	2,648	2,650	-1.78%	1,200	-	-2.68%
09/16	2,730	2,730	2,698	2,698	-1.17%	8,500	-	-1.06%
09/15	2,740	2,740	2,730	2,730	-0.36%	400	-	+0.15%
09/14	2,740	2,747	2,740	2,740	-0.54%	5,200	-	+0.55%
09/11	2,770	2,785	2,755	2,755	-0.54%	2,600	-	+1.21%
09/10	2,770	2,770	2,770	2,770	-0.04%	100	-	+1.88%
09/09	2,786	2,786	2,771	2,771	-0.18%	1,500	-	+2.06%
09/07	2,776	2,798	2,776	2,776	-0.14%	1,100	-	+2.4%
09/04	2,780	2,780	2,780	2,780	+1.13%	500	-	+2.7%
09/03	2,740	2,749	2,740	2,749	+0.99%	200	-	+1.74%
09/02	2,731	2,731	2,722	2,722	-0.11%	400	-	+0.85%
09/01	2,725	2,725	2,725	2,725	+0.18%	100	-	+0.93%
08/31	2,720	2,720	2,720	2,720	+0.22%	100	-	+0.7%
08/28	2,714	2,714	2,714	2,714	+0.11%	200	-	+0.37%
08/27	2,720	2,720	2,711	2,711	-0.4%	500	-	+0.18%
08/26	（IR情報）15:30 当社役員体制に関するお知らせ
08/26	（IR情報）15:30 人事異動に関するお知らせ
08/26	2,720	2,750	2,720	2,722	+1.87%	900	-	+0.78%
08/25	2,684	2,684	2,672	2,672	-2.27%	200	-	-0.89%
08/24	2,750	2,750	2,734	2,734	-0.58%	10,300	-	+1.52%
08/21	2,734	2,750	2,734	2,750	+0.66%	500	-	+2.34%
08/20	2,732	2,732	2,732	2,732	+1.19%	100	-	+1.94%
08/18	2,683	2,700	2,683	2,700	+0.63%	300	-	+1.01%
08/17	2,680	2,699	2,680	2,683	-0.26%	1,000	-	+0.56%
08/14	2,690	2,690	2,681	2,690	-0.19%	300	-	+1.01%
08/13	2,695	2,701	2,695	2,695	0%	500	-	+1.39%
08/10	2,691	2,695	2,691	2,695	-1.35%	200	-	+1.62%
08/06	2,732	2,732	2,732	2,732	+1.75%	100	-	+3.29%
08/05	2,690	2,690	2,685	2,685	-0.19%	300	-	+1.82%
08/04	2,690	2,690	2,690	2,690	+0.37%	100	-	+2.24%
08/03	2,664	2,712	2,664	2,680	+0.26%	800	-	+2.13%
07/31	2,673	2,673	2,673	2,673	-0.34%	500	-	+2.14%
07/30	2,672	2,721	2,672	2,682	+0.37%	1,100	-	+2.76%
07/29	2,672	2,698	2,672	2,672	+0.07%	300	-	+2.65%
07/28	（IR情報）16:00 2026年5月期決算説明会資料
07/28	2,663	2,713	2,663	2,670	+0.38%	300	-	+2.85%
07/27	2,725	2,725	2,660	2,660	-0.64%	700	-	+2.7%
07/24	2,685	2,685	2,677	2,677	-2.12%	300	-	+3.6%
07/23	2,735	2,735	2,735	2,735	-0.36%	100	-	+6.09%
07/22	2,795	2,795	2,745	2,745	-1.82%	500	-	+6.81%
07/21	2,774	2,796	2,635	2,796	+1.41%	3,400	-	+9.13%
07/17	2,748	3,000	2,748	2,757	+6.04%	24,200	-	+8.03%
07/16	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/16	2,600	2,600	2,600	2,600	0%	300	-	+2.16%
07/15	（IR情報）15:30 (延期)2026年5月期決算発表の延期に関するお知らせ
07/15	（IR情報）15:30 公認会計士等の異動に関するお知らせ
07/15	（IR情報）15:30 取締役候補者の選任に関するお知らせ
07/15	（IR情報）15:30 剰余金の配当及び剰余金の処分に関するお知らせ
07/15	2,590	2,600	2,556	2,600	+0.39%	400	-	+2.16%
07/14	2,590	2,590	2,590	2,590	0%	2,200	-	+1.73%
07/10	2,590	2,590	2,590	2,590	+0.39%	100	-	+1.69%
07/08	2,580	2,580	2,580	2,580	+0.78%	200	-	+1.26%
07/07	2,560	2,560	2,530	2,560	+0.2%	600	-	+0.39%
07/06	2,575	2,580	2,555	2,555	-0.74%	3,200	-	+0.08%
07/03	2,551	2,574	2,551	2,574	+0.9%	1,600	-	+0.63%
07/02	2,550	2,551	2,550	2,551	+0.04%	200	-	-0.43%
07/01	2,511	2,550	2,511	2,550	+1.19%	1,200	-	-0.78%
06/29	2,511	2,520	2,511	2,520	-0.79%	500	-	-2.33%
06/26	2,540	2,540	2,540	2,540	+0.12%	9,500	-	-1.97%
06/25	2,536	2,537	2,536	2,537	+0.87%	800	-	-2.42%
06/24	2,500	2,515	2,500	2,515	+0.68%	300	-	-3.68%
06/23	2,500	2,500	2,498	2,498	-0.08%	600	-	-4.77%
06/22	2,510	2,510	2,496	2,500	0%	3,200	-	-5.2%
06/19	2,490	2,500	2,490	2,500	-0.48%	200	-	-5.73%
06/18	2,510	2,529	2,501	2,512	-0.32%	8,000	-	-5.85%
06/17	2,501	2,520	2,500	2,520	+0.4%	2,100	-	-6.15%
06/16	2,507	2,510	2,507	2,510	+0.16%	1,000	-	-7.11%
06/15	2,560	2,560	2,506	2,506	-1.69%	2,200	-	-7.87%
06/12	2,535	2,549	2,500	2,549	+0.55%	2,300	-	-6.9%
06/11	2,607	2,607	2,535	2,535	-0.86%	57,800	-	-7.99%
06/10	2,565	2,581	2,557	2,557	-0.35%	3,600	-	-7.79%
06/09	2,601	2,620	2,566	2,566	-1.31%	3,300	-	-8%
06/08	2,620	2,620	2,600	2,600	-0.95%	800	-	-7.34%
06/05	2,625	2,656	2,600	2,625	0%	9,700	-	-6.98%
06/04	2,620	2,631	2,618	2,625	+0.15%	1,700	-	-7.47%
06/03	2,627	2,635	2,621	2,621	-0.23%	1,200	-	-8.07%
06/02	2,627	2,627	2,627	2,627	-0.15%	100	-	-8.37%
06/01	2,651	2,651	2,631	2,631	-1.76%	1,900	-	-8.8%
05/29	2,673	2,678	2,636	2,678	+0.19%	600	-	-7.78%
05/28	2,583	2,700	2,583	2,673	-3.26%	3,200	-	-8.46%
05/27	2,781	2,791	2,760	2,763	-0.65%	15,500	-	-5.89%
05/26	2,800	2,801	2,781	2,781	-0.61%	700	-	-5.7%
05/25	2,785	2,798	2,785	2,798	+0.47%	400	-	-5.54%
05/22	2,785	2,790	2,785	2,785	-0.18%	1,200	-	-6.36%
05/21	2,824	2,825	2,790	2,790	-1.06%	600	-	-6.63%
05/20	2,825	2,839	2,820	2,820	-1.33%	2,000	-	-6.03%
05/19	2,899	2,899	2,858	2,858	-0.1%	1,000	-	-5.11%
05/18	2,918	2,918	2,860	2,861	-1.95%	1,200	-	-5.23%
05/15	2,930	2,930	2,918	2,918	-0.41%	2,400	-	-3.63%
05/14	2,935	2,935	2,930	2,930	-0.17%	5,900	-	-3.46%

シー・エス・ランバー（7808）のイベントチャート

2026/05/14～2026/10/22

イベント情報＆株価推移

開示資料

決算

株式

チャート