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
08/20	964	969	951	963	-0.72%	61,800	367億5322万	+0.1%
08/19	965	971	959	970	+0.52%	44,900	370億2037万	+0.83%
08/18	957	972	956	965	+0.84%	87,400	368億2955万	+0.31%
08/17	960	964	953	957	-0.21%	57,100	365億2423万	-0.52%
08/14	955	960	949	959	+0.31%	53,800	366億56万	-0.31%
08/13	949	958	942	956	+0.74%	83,100	364億8606万	-0.62%
08/12	954	954	931	949	0%	101,600	362億1890万	-1.35%
08/10	956	956	942	949	-2.27%	117,200	362億1890万	-1.35%
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	（IR情報）17:00 自己株式の取得状況に関するお知らせ
08/07	956	974	956	971	+1.78%	47,300	370億5854万	+1.04%
08/06	950	956	947	954	+0.42%	60,400	364億973万	-0.63%
08/05	949	952	946	950	+0.11%	53,900	362億5707万	-0.94%
08/04	948	953	944	949	-0.11%	62,500	362億1890万	-0.94%
08/03	965	965	946	950	-2.06%	75,200	362億5707万	-0.73%
07/31	991	992	970	970	-2.02%	74,100	370億2037万	+1.46%
07/30	990	997	981	990	0%	79,900	377億8368万	+3.77%
07/29	975	994	972	990	+1.96%	61,100	377億8368万	+4.1%
07/28	975	978	965	971	-0.31%	39,300	370億5854万	+2.32%
07/27	962	975	962	974	+1.99%	47,000	371億7304万	+2.74%
07/24	960	966	955	955	-0.83%	31,600	364億4789万	+0.84%
07/23	963	967	955	963	0%	31,100	367億5322万	+1.69%
07/22	957	968	954	963	+0.63%	32,200	367億5322万	+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	365億2423万	+1.27%
07/17	963	971	950	955	-0.83%	73,700	364億4789万	+1.17%
07/16	959	980	959	963	+0.21%	67,100	367億5322万	+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	366億7689万	+1.91%
07/14	969	981	969	971	+0.21%	80,800	370億5854万	+3.08%
07/13	968	977	962	969	+0.52%	78,100	369億8221万	+2.98%
07/10	959	967	953	964	+1.26%	67,000	367億9138万	+2.66%
07/09	945	957	938	952	0%	79,500	363億3340万	+1.82%
07/08	950	956	944	952	0%	81,500	363億3340万	+2.15%
07/07	952	964	951	952	0%	100,900	363億3340万	+2.48%
07/06	940	960	940	952	+1.49%	60,400	363億3340万	+2.81%
07/03	944	948	936	938	-0.64%	73,200	357億9908万	+1.63%
07/02	932	953	932	944	+1.29%	61,000	360億2808万	+2.39%
07/01	934	947	931	932	+0.76%	77,800	355億7009万	+1.3%
06/30	930	934	924	925	+0.22%	84,600	353億293万	+0.65%
06/29	930	932	918	923	-0.22%	73,300	352億2660万	+0.54%
06/26	911	927	900	925	+1.54%	95,900	353億293万	+0.87%
06/25	918	919	906	911	+0.44%	79,800	347億6862万	-0.65%
06/24	941	944	907	907	-3.92%	80,900	346億1596万	-1.09%
06/23	949	959	944	944	-0.94%	96,000	360億2808万	+2.83%
06/22	949	953	935	953	+0.42%	73,100	363億7156万	+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	362億1890万	+3.38%
06/18	939	959	938	945	+0.75%	88,900	360億6624万	+2.49%
06/17	939	946	938	938	-0.32%	46,500	357億9908万	+1.41%
06/16	936	947	925	941	-0.11%	75,500	359億1358万	+1.18%
06/15	943	952	937	942	+0.43%	57,000	359億5175万	+0.75%
06/12	930	953	930	938	-0.42%	82,000	357億9908万	-0.21%
06/11	938	946	930	942	+0.43%	83,300	359億5175万	-0.42%
06/10	943	950	926	938	-0.42%	88,200	357億9908万	-1.26%
06/09	928	971	919	942	+1.73%	221,100	359億5175万	-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	353億4110万	-3.34%
06/05	865	887	864	876	+1.86%	82,500	334億3283万	-9.03%
06/04	861	888	860	860	-1.83%	111,400	328億2219万	-11.25%
06/03	880	886	857	876	-0.45%	74,100	334億3283万	-10.43%
06/02	877	890	866	880	-0.45%	108,100	335億8549万	-10.66%
06/01	906	906	876	884	-2.43%	108,300	337億3816万	-11.07%
05/29	907	914	904	906	0%	52,000	345億7779万	-9.76%
05/28	898	906	896	906	+0.78%	71,400	345億7779万	-10.56%
05/27	891	903	887	899	+0.45%	117,000	343億1064万	-12.04%
05/26	911	911	895	895	-1.54%	107,400	341億5797万	-13.28%
05/25	921	921	909	909	-0.98%	93,300	346億9229万	-12.76%
05/22	919	923	910	918	0%	66,000	350億3578万	-12.65%
05/21	929	932	917	918	-0.76%	78,200	350億3578万	-13.48%
05/20	955	958	921	925	-3.95%	91,000	353億293万	-13.55%
05/19	950	970	950	963	+1.8%	70,000	367億5322万	-10.75%
05/18	998	998	931	946	-8.6%	199,600	361億441万	-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	395億112万	-5.39%
05/14	1,072	1,072	1,024	1,027	-3.84%	43,000	391億9580万	-6.47%
05/13	1,083	1,083	1,068	1,068	0%	41,600	407億6058万	-3.09%
05/12	1,076	1,078	1,065	1,068	+0.56%	40,800	407億6058万	-3.17%
05/11	1,086	1,086	1,059	1,062	-0.65%	43,300	405億3159万	-3.89%
05/08	1,050	1,073	1,050	1,069	+0.28%	48,200	407億9874万	-3.52%
05/07	1,050	1,066	1,041	1,066	+2.21%	63,300	406億8425万	-3.96%
05/01	1,036	1,047	1,034	1,043	+0.87%	43,700	398億644万	-6.29%
04/30	1,025	1,034	1,022	1,034	-0.86%	78,600	394億6296万	-7.51%
04/28	1,026	1,043	1,018	1,043	+0.87%	62,400	398億644万	-7.04%
04/27	1,065	1,065	1,024	1,034	-3.18%	71,700	394億6296万	-8.09%
04/24	1,083	1,083	1,067	1,068	-0.09%	22,500	407億6058万	-5.32%
04/23	1,092	1,092	1,064	1,069	-2.64%	42,300	407億9874万	-5.4%
04/22	1,127	1,127	1,098	1,098	-2.66%	29,200	419億554万	-3.09%
04/21	1,129	1,144	1,123	1,128	-0.09%	27,600	430億5050万	-0.53%
04/20	1,133	1,141	1,129	1,129	-0.18%	35,000	430億8866万	-0.53%
04/17	1,141	1,154	1,130	1,131	-1.74%	27,400	431億6499万	-0.44%
04/16	1,154	1,162	1,150	1,151	-0.26%	22,600	439億2830万	+1.32%
04/15	1,142	1,165	1,142	1,154	+1.76%	40,200	440億4280万	+1.5%
04/14	1,150	1,157	1,127	1,134	-1.65%	37,100	432億7949万	-0.26%
04/13	1,133	1,153	1,133	1,153	+0.17%	43,600	440億463万	+1.23%
04/10	1,153	1,164	1,146	1,151	-0.17%	29,800	439億2830万	+0.96%
04/09	1,158	1,166	1,146	1,153	-0.43%	49,600	440億463万	+1.05%
04/08	1,146	1,164	1,136	1,158	+2.3%	59,900	441億9546万	+1.49%
04/07	1,117	1,132	1,117	1,132	+1.34%	38,300	432億316万	-1.05%
04/06	1,127	1,127	1,111	1,117	-0.71%	46,100	426億3068万	-2.7%
04/03	1,125	1,127	1,113	1,125	+1.99%	38,700	429億3600万	-2.26%
04/02	1,127	1,138	1,100	1,103	-2.39%	99,300	420億9637万	-4.5%
04/01	1,135	1,135	1,110	1,130	+0.98%	87,200	431億2683万	-2.42%
03/31	1,125	1,141	1,119	1,119	0%	63,200	427億701万	-3.62%
03/30	1,104	1,126	1,103	1,119	-2.44%	149,000	427億701万	-3.62%
03/27	1,154	1,163	1,143	1,147	-1.04%	349,300	437億7564万	-1.38%
03/26	1,145	1,159	1,145	1,159	+1.05%	169,700	442億3362万	-0.34%

レック（7874）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート