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
10/01	953	974	953	971	+1.78%	65,300	-	+0.83%
09/30	947	956	945	954	+0.63%	55,300	-	-0.83%
09/29	956	956	945	948	-2.57%	60,600	-	-1.56%
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	（IR情報）10:30 自己株式の取得状況に関するお知らせ
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	（IR情報）17:00 自己株式の取得状況に関するお知らせ
08/07	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）11:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）11:00 自己株式の取得状況に関するお知らせ
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	（5%ルール）SBIアセットマネジメント（2.91%）SBI証券（0.4%）
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	（IR情報）13:00 自己株式の取得に係る事項の決定に関するお知らせ
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	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
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%

レック（7874）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート