日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	979	982	967	973	-0.41%	50,600	-	+1.04%	-	-
09/25	971	978	967	977	+0.72%	54,100	-	+1.45%	-	-
09/24	980	982	970	970	-1.02%	68,100	-	+0.73%	-	-
09/18	971	983	969	980	+0.51%	67,600	-	+1.87%	-	-
09/17	962	975	962	975	+1.35%	66,800	-	+1.46%	-	-
09/16	963	969	962	962	-0.1%	38,100	-	+0.1%	-	-
09/15	961	970	961	963	+0.1%	61,000	-	+0.31%	-	-
09/14	951	968	951	962	+1.16%	69,500	-	+0.21%	-	-
09/11	946	958	925	951	-0.31%	218,000	-	-0.94%	-	-
09/10	940	957	940	954	+1.17%	59,900	-	-0.63%	-	-
09/09	953	954	943	943	-1.36%	73,600	-	-1.77%	-	-
09/08	949	974	941	956	+0.31%	130,800	-	-0.42%	-	-
09/07	959	959	947	953	-0.52%	68,800	-	-0.73%	-	-
09/04	953	960	950	958	+0.21%	66,900	-	-0.31%	-	-
09/03	960	966	953	956	-0.31%	44,300	-	-0.62%	-	-
09/02	956	964	951	959	-0.62%	55,800	-	-0.42%	-	-
09/01	965	967	954	965	-0.21%	61,500	-	+0.1%	-	-
08/31	959	971	957	967	+0.83%	71,200	-	+0.31%	-	-
08/28	955	965	955	959	+0.31%	61,600	-	-0.52%	-	-
08/27	977	977	951	956	-2.35%	109,800	-	-0.83%	-	-
08/26	975	988	974	979	+0.41%	55,800	-	+1.56%	-	-
08/25	961	981	961	975	+1.46%	73,700	-	+1.25%	-	-
08/24	966	973	961	961	-0.52%	38,200	-	-0.1%	-	-
08/21	965	968	959	966	+0.31%	41,300	-	+0.42%	-	-
08/20	964	969	951	963	-0.72%	61,800	-	+0.1%	-	-
08/19	965	971	959	970	+0.52%	44,900	-	+0.83%	-	-
08/18	957	972	956	965	+0.84%	87,400	-	+0.31%	-	-
08/17	960	964	953	957	-0.21%	57,100	-	-0.52%	-	-
08/14	955	960	949	959	+0.31%	53,800	-	-0.31%	-	-
08/13	949	958	942	956	+0.74%	83,100	-	-0.62%	-	-
08/12	954	954	931	949	0%	101,600	-	-1.35%	-	-
08/10	956	956	942	949	-2.27%	117,200	-	-1.35%	-	-
08/07	956	974	956	971	+1.78%	47,300	-	+1.04%	-	-
08/06	950	956	947	954	+0.42%	60,400	-	-0.63%	-	-
08/05	949	952	946	950	+0.11%	53,900	-	-0.94%	-	-
08/04	948	953	944	949	-0.11%	62,500	-	-0.94%	-	-
08/03	965	965	946	950	-2.06%	75,200	-	-0.73%	-	-
07/31	991	992	970	970	-2.02%	74,100	-	+1.46%	-	-
07/30	990	997	981	990	0%	79,900	-	+3.77%	-	-
07/29	975	994	972	990	+1.96%	61,100	-	+4.1%	-	-
07/28	975	978	965	971	-0.31%	39,300	-	+2.32%	-	-
07/27	962	975	962	974	+1.99%	47,000	-	+2.74%	-	-
07/24	960	966	955	955	-0.83%	31,600	-	+0.84%	-	-
07/23	963	967	955	963	0%	31,100	-	+1.69%	-	-
07/22	957	968	954	963	+0.63%	32,200	-	+1.8%	-	-
07/21	962	967	955	957	+0.21%	47,300	-	+1.27%	-	-
07/17	963	971	950	955	-0.83%	73,700	-	+1.17%	-	-
07/16	959	980	959	963	+0.21%	67,100	-	+2.01%	-	-
07/15	972	972	959	961	-1.03%	79,500	-	+1.91%	-	-
07/14	969	981	969	971	+0.21%	80,800	-	+3.08%	-	-
07/13	968	977	962	969	+0.52%	78,100	-	+2.98%	-	-
07/10	959	967	953	964	+1.26%	67,000	-	+2.66%	-	-
07/09	945	957	938	952	0%	79,500	-	+1.82%	-	-
07/08	950	956	944	952	0%	81,500	-	+2.15%	-	-
07/07	952	964	951	952	0%	100,900	-	+2.48%	-	-
07/06	940	960	940	952	+1.49%	60,400	-	+2.81%	-	-
07/03	944	948	936	938	-0.64%	73,200	-	+1.63%	-	-
07/02	932	953	932	944	+1.29%	61,000	-	+2.39%	-	-
07/01	934	947	931	932	+0.76%	77,800	-	+1.3%	-	-
06/30	930	934	924	925	+0.22%	84,600	-	+0.65%	-	-
06/29	930	932	918	923	-0.22%	73,300	-	+0.54%	-	-
06/26	911	927	900	925	+1.54%	95,900	-	+0.87%	-	-
06/25	918	919	906	911	+0.44%	79,800	-	-0.65%	-	-
06/24	941	944	907	907	-3.92%	80,900	-	-1.09%	-	-
06/23	949	959	944	944	-0.94%	96,000	-	+2.83%	-	-
06/22	949	953	935	953	+0.42%	73,100	-	+3.7%	-	-
06/19	940	950	940	949	+0.42%	87,300	-	+3.38%	-	-
06/18	939	959	938	945	+0.75%	88,900	-	+2.49%	-	-
06/17	939	946	938	938	-0.32%	46,500	-	+1.41%	-	-
06/16	936	947	925	941	-0.11%	75,500	-	+1.18%	-	-
06/15	943	952	937	942	+0.43%	57,000	-	+0.75%	-	-
06/12	930	953	930	938	-0.42%	82,000	-	-0.21%	-	-
06/11	938	946	930	942	+0.43%	83,300	-	-0.42%	-	-
06/10	943	950	926	938	-0.42%	88,200	-	-1.26%	-	-
06/09	928	971	919	942	+1.73%	221,100	-	-1.36%	-	-
06/08	877	926	864	926	+5.71%	254,300	-	-3.34%	-	-
06/05	865	887	864	876	+1.86%	82,500	-	-9.03%	-	-
06/04	861	888	860	860	-1.83%	111,400	-	-11.25%	-	-
06/03	880	886	857	876	-0.45%	74,100	-	-10.43%	-	-
06/02	877	890	866	880	-0.45%	108,100	-	-10.66%	-	-
06/01	906	906	876	884	-2.43%	108,300	-	-11.07%	-	-
05/29	907	914	904	906	0%	52,000	-	-9.76%	-	-
05/28	898	906	896	906	+0.78%	71,400	-	-10.56%	-	-
05/27	891	903	887	899	+0.45%	117,000	-	-12.04%	-	-
05/26	911	911	895	895	-1.54%	107,400	-	-13.28%	-	-
05/25	921	921	909	909	-0.98%	93,300	-	-12.76%	-	-
05/22	919	923	910	918	0%	66,000	-	-12.65%	-	-
05/21	929	932	917	918	-0.76%	78,200	-	-13.48%	-	-
05/20	955	958	921	925	-3.95%	91,000	-	-13.55%	-	-
05/19	950	970	950	963	+1.8%	70,000	-	-10.75%	-	-
05/18	998	998	931	946	-8.6%	199,600	-	-12.97%	-	-
05/15	1,022	1,045	1,022	1,035	+0.78%	58,700	-	-5.39%	-	-
05/14	1,072	1,072	1,024	1,027	-3.84%	43,000	-	-6.47%	-	-
05/13	1,083	1,083	1,068	1,068	0%	41,600	-	-3.09%	-	-
05/12	1,076	1,078	1,065	1,068	+0.56%	40,800	-	-3.17%	-	-
05/11	1,086	1,086	1,059	1,062	-0.65%	43,300	-	-3.89%	-	-
05/08	1,050	1,073	1,050	1,069	+0.28%	48,200	-	-3.52%	-	-
05/07	1,050	1,066	1,041	1,066	+2.21%	63,300	-	-3.96%	-	-
05/01	1,036	1,047	1,034	1,043	+0.87%	43,700	-	-6.29%	-	-
04/30	1,025	1,034	1,022	1,034	-0.86%	78,600	-	-7.51%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	513 2,050 11/9	230 921 4/30 921 4/1	563,600 140,900 9/28	-	-	122億6961万 3/31
2011年 3月期	418 1,670 4/1	247 989 3/15	154,800 38,700 5/11	123億4352万	73億1003万	97億8612万 3/31
2012年 3月期	395 1,580 10/3 1,580 9/30	247 990 11/28 989 11/25	1,653,200 413,300 12/6	116億7830万	73億1003万	114億1122万 3/30
2013年 3月期	361 1,442 3/11	236 942 12/6 942 11/15 他2件	459,200 114,800 2/1	106億5830万	69億6263万	118億3125万 3/29
2014年 3月期	329 1,317 5/9	263 1,052 6/7	178,400 44,600 2/28	97億3438万	77億7568万	98億9017万 3/31
2015年 3月期	415 1,660 3/23	252 1,007 5/19	199,600 49,900 11/7	158億3861万	96億812万	126億29万 3/31
2016年 3月期	378 1,512 5/14	301 1,205 8/25	319,600 79,900 5/15	144億2649万	114億9730万	112億6372万 3/31
2017年 3月期	1,280 5,120 2/7	307 1,229 4/13	1,256,800 314,200 2/7	488億5163万	117億2630万	420億2707万 3/31
2018年 3月期	1,948 3,895 3/30	1,010 2,020 4/17	1,154,600 577,300 5/9	743億2699万	385億4699万	684億3780万 3/30
2019年 3月期	3,070 9/28	1,373 3/28	634,000 317,000 5/31	1171億6759万	524億101万	498億7786万 3/29
2020年 3月期	1,672 5/13	807 3/17	1,542,200 11/8	638億1244万	307億9942万	383億377万 3/31
2021年 3月期	1,834 8/11	924 4/3	325,700 2/8	699億9523万	352億6477万	432億1896万 3/31
2022年 3月期	1,309 4/9	793 12/1	968,700 11/30	499億5843万	302億6511万	303億4142万 3/31
2023年 3月期	1,020 2/9 2/8	630 7/1	375,100 8/8	389億2864万	240億4416万	279億761万 3/31
2024年 3月期	1,207 3/27	796 5/31	298,000 3/27	460億6556万	303億7961万	388億8121万 3/29
2025年 3月期	1,500 6/19	983 8/5	307,500 3/27	572億4801万	375億1652万	386億4469万 3/31
2026年 3月期	1,423 4/22	992 4/7	349,300 3/27	543億927万	378億6001万	366億4204万 3/31
最新	973 2026/9/28		50,600	371億3487万

レック（7874）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート