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
07/31	2,673	2,673	2,673	2,673	-0.34%	500	49億4531万	+2.14%
07/30	2,672	2,721	2,672	2,682	+0.37%	1,100	49億6196万	+2.76%
07/29	2,672	2,698	2,672	2,672	+0.07%	300	49億4346万	+2.65%
07/28	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	49億3976万	+2.85%
07/27	2,725	2,725	2,660	2,660	-0.64%	700	49億2126万	+2.7%
07/24	2,685	2,685	2,677	2,677	-2.12%	300	49億5271万	+3.6%
07/23	2,735	2,735	2,735	2,735	-0.36%	100	50億6002万	+6.09%
07/22	2,795	2,795	2,745	2,745	-1.82%	500	50億7852万	+6.81%
07/21	2,774	2,796	2,635	2,796	+1.41%	3,400	51億7287万	+9.13%
07/17	2,748	3,000	2,748	2,757	+6.04%	24,200	51億72万	+8.03%
07/16	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	48億1026万	+2.16%
07/15	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	15:30 公認会計士等の異動に関するお知らせ
07/15	15:30 取締役候補者の選任に関するお知らせ
07/15	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	48億1026万	+2.16%
07/14	2,590	2,590	2,590	2,590	0%	2,200	47億9175万	+1.73%
07/10	2,590	2,590	2,590	2,590	+0.39%	100	47億9175万	+1.69%
07/08	2,580	2,580	2,580	2,580	+0.78%	200	47億7325万	+1.26%
07/07	2,560	2,560	2,530	2,560	+0.2%	600	47億3625万	+0.39%
07/06	2,575	2,580	2,555	2,555	-0.74%	3,200	47億2700万	+0.08%
07/03	2,551	2,574	2,551	2,574	+0.9%	1,600	47億6215万	+0.63%
07/02	2,550	2,551	2,550	2,551	+0.04%	200	47億1960万	-0.43%
07/01	2,511	2,550	2,511	2,550	+1.19%	1,200	47億1775万	-0.78%
06/29	2,511	2,520	2,511	2,520	-0.79%	500	46億6225万	-2.33%
06/26	2,540	2,540	2,540	2,540	+0.12%	9,500	46億9925万	-1.97%
06/25	2,536	2,537	2,536	2,537	+0.87%	800	46億9370万	-2.42%
06/24	2,500	2,515	2,500	2,515	+0.68%	300	46億5300万	-3.68%
06/23	2,500	2,500	2,498	2,498	-0.08%	600	46億2154万	-4.77%
06/22	2,510	2,510	2,496	2,500	0%	3,200	46億2525万	-5.2%
06/19	2,490	2,500	2,490	2,500	-0.48%	200	46億2525万	-5.73%
06/18	2,510	2,529	2,501	2,512	-0.32%	8,000	46億4745万	-5.85%
06/17	2,501	2,520	2,500	2,520	+0.4%	2,100	46億6225万	-6.15%
06/16	2,507	2,510	2,507	2,510	+0.16%	1,000	46億4375万	-7.11%
06/15	2,560	2,560	2,506	2,506	-1.69%	2,200	46億3635万	-7.87%
06/12	2,535	2,549	2,500	2,549	+0.55%	2,300	47億1590万	-6.9%
06/11	2,607	2,607	2,535	2,535	-0.86%	57,800	46億9000万	-7.99%
06/10	2,565	2,581	2,557	2,557	-0.35%	3,600	47億3070万	-7.79%
06/09	2,601	2,620	2,566	2,566	-1.31%	3,300	47億4735万	-8%
06/08	2,620	2,620	2,600	2,600	-0.95%	800	48億1026万	-7.34%
06/05	2,625	2,656	2,600	2,625	0%	9,700	48億5651万	-6.98%
06/04	2,620	2,631	2,618	2,625	+0.15%	1,700	48億5651万	-7.47%
06/03	2,627	2,635	2,621	2,621	-0.23%	1,200	48億4911万	-8.07%
06/02	2,627	2,627	2,627	2,627	-0.15%	100	48億6021万	-8.37%
06/01	2,651	2,651	2,631	2,631	-1.76%	1,900	48億6761万	-8.8%
05/29	2,673	2,678	2,636	2,678	+0.19%	600	49億5456万	-7.78%
05/28	2,583	2,700	2,583	2,673	-3.26%	3,200	49億4531万	-8.46%
05/27	2,781	2,791	2,760	2,763	-0.65%	15,500	51億1182万	-5.89%
05/26	2,800	2,801	2,781	2,781	-0.61%	700	51億4512万	-5.7%
05/25	2,785	2,798	2,785	2,798	+0.47%	400	51億7657万	-5.54%
05/22	2,785	2,790	2,785	2,785	-0.18%	1,200	51億5252万	-6.36%
05/21	2,824	2,825	2,790	2,790	-1.06%	600	51億6177万	-6.63%
05/20	2,825	2,839	2,820	2,820	-1.33%	2,000	52億1728万	-6.03%
05/19	2,899	2,899	2,858	2,858	-0.1%	1,000	52億8758万	-5.11%
05/18	2,918	2,918	2,860	2,861	-1.95%	1,200	52億9313万	-5.23%
05/15	2,930	2,930	2,918	2,918	-0.41%	2,400	53億9859万	-3.63%
05/14	2,935	2,935	2,930	2,930	-0.17%	5,900	54億2079万	-3.46%
05/13	2,939	2,939	2,935	2,935	-0.88%	200	54億3004万	-3.45%
05/12	2,963	2,963	2,950	2,961	-0.1%	2,000	54億7814万	-2.66%
05/11	2,970	2,970	2,964	2,964	-0.37%	2,400	54億8369万	-2.66%
05/08	2,978	2,986	2,975	2,975	-0.07%	1,600	55億404万	-2.36%
05/07	3,025	3,025	2,975	2,977	+0.07%	600	55億774万	-2.36%
05/01	2,975	2,975	2,975	2,975	+0.2%	1,000	55億404万	-2.46%
04/30	3,000	3,140	2,969	2,969	-1.03%	3,300	54億9294万	-2.75%
04/28	2,999	3,000	2,991	3,000	0%	1,500	55億5030万	-1.8%
04/27	2,990	3,015	2,938	3,000	+0.33%	2,500	55億5030万	-1.99%
04/24	3,005	3,005	2,986	2,990	-0.99%	2,000	55億3179万	-2.54%
04/22	3,080	3,080	3,020	3,020	-2.11%	3,500	55億8730万	-1.72%
04/21	3,085	3,085	3,065	3,085	0%	2,100	57億755万	+0.26%
04/20	3,085	3,100	3,085	3,085	0%	500	57億755万	+0.23%
04/17	3,085	3,090	3,080	3,085	0%	500	57億755万	+0.16%
04/16	3,080	3,110	3,080	3,085	+0.16%	700	57億755万	+0.03%
04/15	3,080	3,095	3,055	3,080	-0.96%	1,400	56億9830万	-0.19%
04/14	15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結)
04/14	3,100	3,110	3,100	3,110	+0.32%	500	57億5381万	+0.78%
04/13	3,120	3,120	3,100	3,100	-0.48%	200	57億3531万	+0.42%
04/10	3,115	3,115	3,115	3,115	0%	200	57億6306万	+0.84%
04/09	3,110	3,115	3,110	3,115	+0.32%	1,500	57億6306万	+0.84%
04/08	3,105	3,105	3,105	3,105	+2.31%	100	57億4456万	+0.49%
04/07	3,065	3,110	3,035	3,035	-1.62%	900	56億1505万	-1.88%
04/06	3,105	3,105	3,035	3,085	-0.64%	500	57億755万	-0.42%
04/03	3,020	3,105	3,015	3,105	+2.31%	2,100	57億4456万	+0.1%
04/02	3,005	3,035	3,005	3,035	+1%	400	56億1505万	-2.19%
04/01	3,060	3,060	3,005	3,005	-0.99%	1,800	55億5955万	-3.25%
03/31	2,981	3,035	2,981	3,035	+1.17%	200	56億1505万	-2.41%
03/30	3,030	3,030	3,000	3,000	-0.99%	600	55億5030万	-3.57%
03/27	3,010	3,030	3,010	3,030	+0.83%	500	56億580万	-2.7%
03/26	3,025	3,025	3,000	3,005	-0.99%	600	55億5955万	-3.56%
03/25	3,035	3,060	3,035	3,035	+0.17%	800	56億1505万	-2.79%
03/24	3,080	3,080	3,030	3,030	-3.81%	800	56億580万	-2.95%
03/23	3,150	3,150	3,150	3,150	-0.94%	100	58億2781万	+0.9%
03/19	3,110	3,180	3,110	3,180	+2.09%	400	58億8331万	+2.05%
03/18	3,110	3,165	3,110	3,115	+0.16%	1,500	57億6306万	+0.19%
03/17	3,110	3,110	3,110	3,110	0%	500	57億5381万	+0.16%
03/16	3,120	3,120	3,110	3,110	-0.96%	300	57億5381万	+0.29%
03/12	3,175	3,175	3,140	3,140	-1.41%	1,100	58億931万	+1.42%
03/11	3,150	3,185	3,150	3,185	+1.76%	700	58億9256万	+3.04%
03/10	3,110	3,130	3,110	3,130	+1.79%	200	57億9081万	+1.49%
03/09	3,110	3,120	3,070	3,075	-2.38%	6,800	56億8905万	-0.16%
03/06	3,150	3,150	3,150	3,150	0%	600	58億2781万	+2.34%
03/05	3,105	3,150	3,105	3,150	+1.61%	700	58億2781万	+2.51%
03/04	3,145	3,145	3,100	3,100	-1.59%	4,400	57億3531万	+1.04%
03/03	3,180	3,200	3,150	3,150	-0.94%	1,500	58億2781万	+2.74%
03/02	3,165	3,180	3,165	3,180	+0.47%	800	58億8331万	+3.89%
02/27	3,170	3,170	3,165	3,165	-0.31%	800	58億5556万	+3.6%
02/20	13:00 組織変更及び人事異動に関するお知らせ

シー・エス・ランバー（7808）のIR情報・決算資料

2026/02/27～2026/07/31

IR情報＆株価推移

開示資料

決算

株式

チャート