レック（7874）の株価チャート
株価
6/3
- 前日 (6/2)
- 880
- 始値
- 880
- 高値
- 886
- 安値
- 857
- 終値 -0.45%
- 876
- 出来高 -31.45%
- 74,100
乖離率
- 株価（5日）
移動平均値 - -1.57%
890 - 株価（25日）
移動平均値 - -10.43%
978 - 出来高（5日）
移動平均値 - -10.49%
82,780
2026/01/05～2026/06/03
株価推移
| 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 | ||||||||||
| 06/03 | 880 | 886 | 857 | 876 | -0.45% | 74,100 | 334億3283万 | -10.43% | 9.56 | 0.76 |
| 06/02 | 877 | 890 | 866 | 880 | -0.45% | 108,100 | 335億8549万 | -10.66% | 9.61 | 0.77 |
| 06/01 | 906 | 906 | 876 | 884 | -2.43% | 108,300 | 337億3816万 | -11.07% | 9.65 | 0.77 |
| 05/29 | 907 | 914 | 904 | 906 | 0% | 52,000 | 345億7779万 | -9.76% | 9.89 | 0.79 |
| 05/28 | 898 | 906 | 896 | 906 | +0.78% | 71,400 | 345億7779万 | -10.56% | 9.89 | 0.79 |
| 05/27 | 891 | 903 | 887 | 899 | +0.45% | 117,000 | 343億1064万 | -12.04% | 9.81 | 0.78 |
| 05/26 | 911 | 911 | 895 | 895 | -1.54% | 107,400 | 341億5797万 | -13.28% | 9.77 | 0.78 |
| 05/25 | 921 | 921 | 909 | 909 | -0.98% | 93,300 | 346億9229万 | -12.76% | 9.92 | 0.79 |
| 05/22 | 919 | 923 | 910 | 918 | 0% | 66,000 | 350億3578万 | -12.65% | 10.02 | 0.8 |
| 05/21 | 929 | 932 | 917 | 918 | -0.76% | 78,200 | 350億3578万 | -13.48% | 10.02 | 0.8 |
| 05/20 | 955 | 958 | 921 | 925 | -3.95% | 91,000 | 353億293万 | -13.55% | 10.1 | 0.81 |
| 05/19 | 950 | 970 | 950 | 963 | +1.8% | 70,000 | 367億5322万 | -10.75% | 10.51 | 0.84 |
| 05/18 | 998 | 998 | 931 | 946 | -8.6% | 199,600 | 361億441万 | -12.97% | 10.33 | 0.83 |
| 05/15 | 1,022 | 1,045 | 1,022 | 1,035 | +0.78% | 58,700 | 395億112万 | -5.39% | 11.3 | 0.9 |
| 05/14 | 1,072 | 1,072 | 1,024 | 1,027 | -3.84% | 43,000 | 391億9580万 | -6.47% | 11.21 | 0.9 |
| 05/13 | 1,083 | 1,083 | 1,068 | 1,068 | 0% | 41,600 | 407億6058万 | -3.09% | 11.66 | 0.93 |
| 05/12 | 1,076 | 1,078 | 1,065 | 1,068 | +0.56% | 40,800 | 407億6058万 | -3.17% | 11.66 | 0.93 |
| 05/11 | 1,086 | 1,086 | 1,059 | 1,062 | -0.65% | 43,300 | 405億3159万 | -3.89% | 11.59 | 0.93 |
| 05/08 | 1,050 | 1,073 | 1,050 | 1,069 | +0.28% | 48,200 | 407億9874万 | -3.52% | 11.67 | 0.93 |
| 05/07 | 1,050 | 1,066 | 1,041 | 1,066 | +2.21% | 63,300 | 406億8425万 | -3.96% | 11.64 | 0.93 |
| 05/01 | 1,036 | 1,047 | 1,034 | 1,043 | +0.87% | 43,700 | 398億644万 | -6.29% | 11.38 | 0.91 |
| 04/30 | 1,025 | 1,034 | 1,022 | 1,034 | -0.86% | 78,600 | 394億6296万 | -7.51% | 11.29 | 0.9 |
| 04/28 | 1,026 | 1,043 | 1,018 | 1,043 | +0.87% | 62,400 | 398億644万 | -7.04% | 11.38 | 0.91 |
| 04/27 | 1,065 | 1,065 | 1,024 | 1,034 | -3.18% | 71,700 | 394億6296万 | -8.09% | 11.29 | 0.9 |
| 04/24 | 1,083 | 1,083 | 1,067 | 1,068 | -0.09% | 22,500 | 407億6058万 | -5.32% | 11.66 | 0.93 |
| 04/23 | 1,092 | 1,092 | 1,064 | 1,069 | -2.64% | 42,300 | 407億9874万 | -5.4% | 11.67 | 0.93 |
| 04/22 | 1,127 | 1,127 | 1,098 | 1,098 | -2.66% | 29,200 | 419億554万 | -3.09% | 11.98 | 0.96 |
| 04/21 | 1,129 | 1,144 | 1,123 | 1,128 | -0.09% | 27,600 | 430億5050万 | -0.53% | 12.31 | 0.98 |
| 04/20 | 1,133 | 1,141 | 1,129 | 1,129 | -0.18% | 35,000 | 430億8866万 | -0.53% | 12.32 | 0.98 |
| 04/17 | 1,141 | 1,154 | 1,130 | 1,131 | -1.74% | 27,400 | 431億6499万 | -0.44% | 12.34 | 0.99 |
| 04/16 | 1,154 | 1,162 | 1,150 | 1,151 | -0.26% | 22,600 | 439億2830万 | +1.32% | 12.56 | 1 |
| 04/15 | 1,142 | 1,165 | 1,142 | 1,154 | +1.76% | 40,200 | 440億4280万 | +1.5% | 12.6 | 1.01 |
| 04/14 | 1,150 | 1,157 | 1,127 | 1,134 | -1.65% | 37,100 | 432億7949万 | -0.26% | 12.38 | 0.99 |
| 04/13 | 1,133 | 1,153 | 1,133 | 1,153 | +0.17% | 43,600 | 440億463万 | +1.23% | 12.59 | 1.01 |
| 04/10 | 1,153 | 1,164 | 1,146 | 1,151 | -0.17% | 29,800 | 439億2830万 | +0.96% | 12.56 | 1 |
| 04/09 | 1,158 | 1,166 | 1,146 | 1,153 | -0.43% | 49,600 | 440億463万 | +1.05% | 12.59 | 1.01 |
| 04/08 | 1,146 | 1,164 | 1,136 | 1,158 | +2.3% | 59,900 | 441億9546万 | +1.49% | 12.64 | 1.01 |
| 04/07 | 1,117 | 1,132 | 1,117 | 1,132 | +1.34% | 38,300 | 432億316万 | -1.05% | 12.36 | 0.99 |
| 04/06 | 1,127 | 1,127 | 1,111 | 1,117 | -0.71% | 46,100 | 426億3068万 | -2.7% | 12.19 | 0.97 |
| 04/03 | 1,125 | 1,127 | 1,113 | 1,125 | +1.99% | 38,700 | 429億3600万 | -2.26% | 12.28 | 0.98 |
| 04/02 | 1,127 | 1,138 | 1,100 | 1,103 | -2.39% | 99,300 | 420億9637万 | -4.5% | 12.04 | 0.96 |
| 04/01 | 1,135 | 1,135 | 1,110 | 1,130 | +0.98% | 87,200 | 431億2683万 | -2.42% | 12.33 | 0.99 |
| 03/31 | 1,125 | 1,141 | 1,119 | 1,119 | 0% | 63,200 | 427億701万 | -3.62% | 12.3 | 0.98 |
| 03/30 | 1,104 | 1,126 | 1,103 | 1,119 | -2.44% | 149,000 | 427億701万 | -3.62% | 12.3 | 0.98 |
| 03/27 | 1,154 | 1,163 | 1,143 | 1,147 | -1.04% | 349,300 | 437億7564万 | -1.38% | 12.61 | 1 |
| 03/26 | 1,145 | 1,159 | 1,145 | 1,159 | +1.05% | 169,700 | 442億3362万 | -0.34% | 12.74 | 1.01 |
| 03/25 | 1,142 | 1,162 | 1,142 | 1,147 | +1.68% | 97,100 | 437億7564万 | -1.38% | 12.61 | 1 |
| 03/24 | 1,126 | 1,143 | 1,125 | 1,128 | +2.55% | 92,100 | 430億5050万 | -3.18% | 12.4 | 0.98 |
| 03/23 | 1,100 | 1,114 | 1,093 | 1,100 | -0.63% | 166,200 | 419億8187万 | -5.34% | 12.09 | 0.96 |
| 03/19 | 1,132 | 1,137 | 1,107 | 1,107 | -3.23% | 108,700 | 422億4903万 | -4.57% | 12.17 | 0.97 |
| 03/18 | 1,135 | 1,149 | 1,135 | 1,144 | +0.7% | 91,500 | 436億6114万 | -1.21% | 12.57 | 1 |
| 03/17 | 1,151 | 1,160 | 1,136 | 1,136 | -1.13% | 65,400 | 433億5582万 | -1.47% | 12.49 | 0.99 |
| 03/16 | 1,154 | 1,160 | 1,145 | 1,149 | -0.09% | 83,000 | 438億5197万 | +0.09% | 12.63 | 1 |
| 03/13 | 1,140 | 1,160 | 1,136 | 1,150 | +0.52% | 68,000 | 438億9014万 | +0.52% | 12.64 | 1 |
| 03/12 | 1,173 | 1,173 | 1,138 | 1,144 | -2.14% | 70,800 | 436億6114万 | +0.44% | 12.57 | 1 |
| 03/11 | 1,166 | 1,182 | 1,156 | 1,169 | +0.69% | 77,300 | 446億1528万 | +3.09% | 12.85 | 1.02 |
| 03/10 | 1,171 | 1,173 | 1,154 | 1,161 | -0.26% | 76,900 | 443億995万 | +3.02% | 12.76 | 1.01 |
| 03/09 | 1,142 | 1,165 | 1,125 | 1,164 | -2.27% | 94,500 | 444億2445万 | +3.74% | 12.79 | 1.01 |
| 03/06 | 1,178 | 1,195 | 1,174 | 1,191 | +0.51% | 62,800 | 454億5491万 | +6.72% | 13.09 | 1.04 |
| 03/05 | 1,186 | 1,198 | 1,179 | 1,185 | +3.58% | 72,600 | 452億2592万 | +6.85% | 13.03 | 1.03 |
| 03/04 | 1,180 | 1,180 | 1,130 | 1,144 | -7.44% | 117,000 | 436億6114万 | +3.81% | 12.57 | 1 |
| 03/03 | 1,222 | 1,248 | 1,212 | 1,236 | +1.73% | 151,100 | 471億7236万 | +12.67% | 13.59 | 1.08 |
| 03/02 | 1,200 | 1,226 | 1,199 | 1,215 | +0.25% | 77,400 | 463億7088万 | +11.57% | 13.35 | 1.06 |
| 02/27 | 1,210 | 1,214 | 1,200 | 1,212 | +0.08% | 68,200 | 462億5639万 | +12.01% | 13.32 | 1.06 |
| 02/26 | 1,208 | 1,243 | 1,208 | 1,211 | +1.68% | 175,100 | 462億1822万 | +12.76% | 13.31 | 1.06 |
| 02/25 | 1,191 | 1,199 | 1,169 | 1,191 | -0.83% | 72,200 | 454億5491万 | +11.62% | 13.09 | 1.04 |
| 02/24 | 1,137 | 1,210 | 1,134 | 1,201 | +6.76% | 104,700 | 458億3657万 | +13.3% | 13.2 | 1.05 |
| 02/20 | 1,138 | 1,140 | 1,119 | 1,125 | -3.68% | 81,800 | 429億3600万 | +6.74% | 12.37 | 0.98 |
| 02/19 | 1,135 | 1,169 | 1,119 | 1,168 | +3.18% | 89,700 | 445億7711万 | +11.24% | 12.84 | 1.02 |
| 02/18 | 1,150 | 1,160 | 1,132 | 1,132 | -2.25% | 72,500 | 432億316万 | +8.33% | 12.44 | 0.99 |
| 02/17 | 1,181 | 1,190 | 1,158 | 1,158 | -2.93% | 90,600 | 441億9546万 | +11.24% | 12.73 | 1.01 |
| 02/16 | 1,206 | 1,206 | 1,155 | 1,193 | +12.97% | 222,400 | 455億3125万 | +15.15% | 13.11 | 1.04 |
| 02/13 | 1,075 | 1,080 | 1,051 | 1,056 | -1.03% | 99,700 | 403億259万 | +2.52% | 11.61 | 0.92 |
| 02/12 | 1,058 | 1,072 | 1,048 | 1,067 | +1.81% | 84,800 | 407億2241万 | +3.59% | 11.73 | 0.93 |
| 02/10 | 1,025 | 1,048 | 1,025 | 1,048 | +2.44% | 46,500 | 399億9727万 | +1.85% | 11.52 | 0.91 |
| 02/09 | 1,037 | 1,037 | 1,020 | 1,023 | +0.59% | 57,900 | 390億4314万 | -0.58% | 11.24 | 0.89 |
| 02/06 | 1,021 | 1,021 | 1,011 | 1,017 | -1.45% | 48,500 | 388億1415万 | -1.26% | 11.18 | 0.89 |
| 02/05 | 1,035 | 1,039 | 1,026 | 1,032 | +0.29% | 38,400 | 393億8663万 | 0% | 11.34 | 0.9 |
| 02/04 | 1,015 | 1,033 | 1,014 | 1,029 | +1.18% | 42,800 | 392億7213万 | -0.29% | 11.31 | 0.9 |
| 02/03 | 1,012 | 1,024 | 1,007 | 1,017 | +0.59% | 56,900 | 388億1415万 | -1.64% | 11.18 | 0.89 |
| 02/02 | 1,035 | 1,035 | 1,010 | 1,011 | -1.65% | 55,100 | 385億8515万 | -2.32% | 11.11 | 0.88 |
| 01/30 | 1,012 | 1,028 | 1,011 | 1,028 | +1.38% | 54,000 | 392億3396万 | -0.87% | 11.3 | 0.9 |
| 01/29 | 1,005 | 1,014 | 1,000 | 1,014 | +0.5% | 52,600 | 386億9965万 | -2.31% | 11.15 | 0.88 |
| 01/28 | 1,009 | 1,013 | 1,004 | 1,009 | -0.1% | 45,300 | 385億882万 | -2.98% | 11.09 | 0.88 |
| 01/27 | 1,031 | 1,031 | 1,010 | 1,010 | -2.32% | 68,700 | 385億4699万 | -3.07% | 11.1 | 0.88 |
| 01/26 | 1,028 | 1,036 | 1,023 | 1,034 | +0.58% | 83,900 | 394億6296万 | -0.86% | 11.37 | 0.9 |
| 01/23 | 1,036 | 1,036 | 1,026 | 1,028 | -0.77% | 26,200 | 392億3396万 | -1.53% | 11.3 | 0.9 |
| 01/22 | 1,015 | 1,043 | 1,013 | 1,036 | +2.37% | 58,200 | 395億3929万 | -0.96% | 11.39 | 0.9 |
| 01/21 | 1,025 | 1,025 | 1,010 | 1,012 | -1.46% | 44,200 | 386億2332万 | -3.34% | 11.12 | 0.88 |
| 01/20 | 1,026 | 1,031 | 1,016 | 1,027 | -0.1% | 71,600 | 391億9580万 | -2.1% | 11.29 | 0.9 |
| 01/19 | 1,036 | 1,037 | 1,027 | 1,028 | -0.77% | 33,200 | 392億3396万 | -2.19% | 11.3 | 0.9 |
| 01/16 | 1,035 | 1,036 | 1,028 | 1,036 | -0.29% | 48,200 | 395億3929万 | -1.43% | 11.39 | 0.9 |
| 01/15 | 1,037 | 1,044 | 1,034 | 1,039 | +0.19% | 30,700 | 396億5378万 | -1.33% | 11.42 | 0.91 |
| 01/14 | 1,037 | 1,042 | 1,030 | 1,037 | 0% | 48,200 | 395億7745万 | -1.71% | 11.4 | 0.9 |
| 01/13 | 1,054 | 1,055 | 1,037 | 1,037 | -0.67% | 83,300 | 395億7745万 | -1.8% | 11.4 | 0.9 |
| 01/09 | 1,050 | 1,053 | 1,042 | 1,044 | +0.29% | 33,800 | 398億4461万 | -1.14% | 11.48 | 0.91 |
| 01/08 | 1,048 | 1,052 | 1,040 | 1,041 | -0.67% | 36,400 | 397億3011万 | -1.61% | 11.44 | 0.91 |
| 01/07 | 1,046 | 1,059 | 1,045 | 1,048 | -0.38% | 48,400 | 399億9727万 | -1.13% | 11.52 | 0.91 |
| 01/06 | 1,043 | 1,058 | 1,043 | 1,052 | +0.86% | 28,300 | 401億4993万 | -0.94% | 11.56 | 0.92 |
| 01/05 | 1,059 | 1,060 | 1,043 | 1,043 | -0.57% | 26,400 | 398億644万 | -1.97% | 11.46 | 0.91 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 659 2,635 4/2 | 322 1,288 3/28 | 280,000 70,000 7/12 | - | - | +2.81% 3/25 | -10.8% 4/10 5/17 |
| 2009年 3月期 | 332 1,329 5/19 | 206 825 10/31 | 377,600 94,400 12/18 | - | - | +7.6% 1/6 | -24.39% 10/8 |
| 2010年 3月期 | 513 2,050 11/9 | 230 921 4/30 921 4/1 | 563,600 140,900 9/28 | - | - | +23.05% 9/25 | -9.64% 1/27 |
| 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 | +14.07% 1/11 | -29.28% 3/15 |
| 2012年 3月期 | 395 1,580 10/3 1,580 9/30 | 247 989 11/25 | 1,653,200 413,300 12/6 | 116億7830万 | 73億1003万 | +12.5% 7/8 | -24.71% 11/17 |
| 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 | +14.36% 3/11 | -16.45% 5/18 |
| 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 | +5.04% 8/5 | -12.72% 6/7 |
| 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 | +12.24% 3/18 | -6.2% 4/1 |
| 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 | +4.39% 3/23 | -10.05% 8/25 |
| 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 | +40.3% 2/7 | -11.17% 4/14 |
| 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 | +32.76% 5/12 | -14.73% 11/14 |
| 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 | +15.25% 8/7 | -17.52% 10/25 |
| 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 | +28.84% 11/11 | -22.31% 3/13 |
| 2021年 3月期 | 1,834 8/11 | 924 4/3 | 325,700 2/8 | 699億9523万 | 352億6477万 | +22.67% 5/19 | -12.46% 7/10 |
| 2022年 3月期 | 1,309 4/9 | 793 12/1 | 968,700 11/30 | 499億5843万 | 302億6511万 | +7.61% 2/9 | -15.54% 11/29 |
| 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 | +11.39% 1/12 | -14.7% 5/26 |
| 2024年 3月期 | 1,207 3/27 | 796 5/31 | 298,000 3/27 | 460億6556万 | 303億7961万 | +9.31% 8/8 | -7.98% 11/16 |
| 2025年 3月期 | 1,500 6/19 | 983 8/5 | 307,500 3/27 | 572億4801万 | 375億1652万 | +17.62% 8/13 | -19.53% 4/7 |
| 2026年 3月期 | 1,423 4/22 | 992 4/7 | 349,300 3/27 | 543億927万 | 378億6001万 | +15.1% 2/16 | -9.04% 10/14 |
| 最新 | 876 2026/6/3 | 74,100 | 334億3283万 | -10.43% 978 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 84%（1.84倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 141%（2.41倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/06/03 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
206円（2008/10/31） - 325%（4.25倍）
876円（6/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
