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
03/06	1,178	1,195	1,174	1,191	+0.51%	62,800	454億5491万	+6.72%
03/05	1,186	1,198	1,179	1,185	+3.58%	72,600	452億2592万	+6.85%
03/04	1,180	1,180	1,130	1,144	-7.44%	117,000	436億6114万	+3.81%
03/03	1,222	1,248	1,212	1,236	+1.73%	151,100	471億7236万	+12.67%
03/02	1,200	1,226	1,199	1,215	+0.25%	77,400	463億7088万	+11.57%
02/27	1,210	1,214	1,200	1,212	+0.08%	68,200	462億5639万	+12.01%
02/26	1,208	1,243	1,208	1,211	+1.68%	175,100	462億1822万	+12.76%
02/25	1,191	1,199	1,169	1,191	-0.83%	72,200	454億5491万	+11.62%
02/24	1,137	1,210	1,134	1,201	+6.76%	104,700	458億3657万	+13.3%
02/20	1,138	1,140	1,119	1,125	-3.68%	81,800	429億3600万	+6.74%
02/19	1,135	1,169	1,119	1,168	+3.18%	89,700	445億7711万	+11.24%
02/18	1,150	1,160	1,132	1,132	-2.25%	72,500	432億316万	+8.33%
02/17	1,181	1,190	1,158	1,158	-2.93%	90,600	441億9546万	+11.24%
02/16	1,206	1,206	1,155	1,193	+12.97%	222,400	455億3125万	+15.15%
02/13	17:00 配当方針の変更及び配当予想の修正(増配)に関するお知らせ
02/13	17:00 通期業績予想の修正に関するお知らせ
02/13	17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,075	1,080	1,051	1,056	-1.03%	99,700	403億259万	+2.52%
02/12	1,058	1,072	1,048	1,067	+1.81%	84,800	407億2241万	+3.59%
02/10	1,025	1,048	1,025	1,048	+2.44%	46,500	399億9727万	+1.85%
02/09	1,037	1,037	1,020	1,023	+0.59%	57,900	390億4314万	-0.58%
02/06	1,021	1,021	1,011	1,017	-1.45%	48,500	388億1415万	-1.26%
02/05	1,035	1,039	1,026	1,032	+0.29%	38,400	393億8663万	0%
02/04	1,015	1,033	1,014	1,029	+1.18%	42,800	392億7213万	-0.29%
02/03	1,012	1,024	1,007	1,017	+0.59%	56,900	388億1415万	-1.64%
02/02	1,035	1,035	1,010	1,011	-1.65%	55,100	385億8515万	-2.32%
01/30	1,012	1,028	1,011	1,028	+1.38%	54,000	392億3396万	-0.87%
01/29	1,005	1,014	1,000	1,014	+0.5%	52,600	386億9965万	-2.31%
01/28	1,009	1,013	1,004	1,009	-0.1%	45,300	385億882万	-2.98%
01/27	1,031	1,031	1,010	1,010	-2.32%	68,700	385億4699万	-3.07%
01/26	1,028	1,036	1,023	1,034	+0.58%	83,900	394億6296万	-0.86%
01/23	1,036	1,036	1,026	1,028	-0.77%	26,200	392億3396万	-1.53%
01/22	1,015	1,043	1,013	1,036	+2.37%	58,200	395億3929万	-0.96%
01/21	1,025	1,025	1,010	1,012	-1.46%	44,200	386億2332万	-3.34%
01/20	1,026	1,031	1,016	1,027	-0.1%	71,600	391億9580万	-2.1%
01/19	1,036	1,037	1,027	1,028	-0.77%	33,200	392億3396万	-2.19%
01/16	1,035	1,036	1,028	1,036	-0.29%	48,200	395億3929万	-1.43%
01/15	1,037	1,044	1,034	1,039	+0.19%	30,700	396億5378万	-1.33%
01/14	1,037	1,042	1,030	1,037	0%	48,200	395億7745万	-1.71%
01/13	1,054	1,055	1,037	1,037	-0.67%	83,300	395億7745万	-1.8%
01/09	1,050	1,053	1,042	1,044	+0.29%	33,800	398億4461万	-1.14%
01/08	1,048	1,052	1,040	1,041	-0.67%	36,400	397億3011万	-1.61%
01/07	1,046	1,059	1,045	1,048	-0.38%	48,400	399億9727万	-1.13%
01/06	1,043	1,058	1,043	1,052	+0.86%	28,300	401億4993万	-0.94%
01/05	1,059	1,060	1,043	1,043	-0.57%	26,400	398億644万	-1.97%
2025
12/30	1,050	1,059	1,049	1,049	+0.1%	37,200	400億3544万	-1.78%
12/29	1,055	1,063	1,048	1,048	-0.57%	65,100	399億9727万	-2.06%
12/26	1,055	1,061	1,010	1,054	-0.75%	67,600	402億2626万	-1.86%
12/25	1,053	1,063	1,053	1,062	+0.57%	29,000	405億3159万	-1.3%
12/24	1,060	1,064	1,055	1,056	+0.09%	30,300	403億259万	-1.86%
12/23	1,050	1,062	1,050	1,055	+0.29%	27,600	402億6443万	-1.95%
12/22	1,060	1,061	1,046	1,052	-0.09%	43,900	401億4993万	-2.23%
12/19	1,059	1,062	1,052	1,053	-0.66%	24,400	401億8810万	-2.14%
12/18	1,044	1,064	1,043	1,060	+1.34%	34,800	404億5526万	-1.49%
12/17	1,060	1,061	1,044	1,046	-1.78%	25,800	399億2094万	-2.7%
12/16	1,068	1,069	1,055	1,065	-0.75%	35,200	406億4608万	-0.93%
12/15	1,072	1,073	1,057	1,073	+1.32%	30,500	409億5140万	0%
12/12	1,062	1,066	1,055	1,059	+0.67%	35,000	404億1709万	-1.12%
12/11	1,087	1,087	1,051	1,052	-3.31%	76,700	401億4993万	-1.59%
12/10	1,041	1,088	1,038	1,088	+4.82%	79,900	415億2388万	+1.97%
12/09	1,081	1,082	1,032	1,038	-3.98%	78,100	396億1562万	-2.44%
12/08	1,081	1,095	1,075	1,081	+0.56%	53,400	412億5673万	+1.6%
12/05	1,055	1,086	1,055	1,075	+1.42%	58,200	410億2774万	+1.32%
12/04	1,058	1,067	1,058	1,060	+0.19%	23,300	404億5526万	+0.09%
12/03	1,084	1,084	1,058	1,058	-2.4%	35,500	403億7892万	-0.09%
12/02	1,080	1,090	1,073	1,084	-0.28%	30,000	413億7122万	+2.17%
12/01	1,110	1,110	1,086	1,087	-1.63%	29,400	414億8572万	+2.35%
11/28	1,102	1,113	1,100	1,105	-0.27%	22,800	421億7270万	+4.05%
11/27	1,130	1,130	1,108	1,108	-1.34%	33,400	422億8719万	+4.23%
11/26	1,115	1,130	1,106	1,123	+0.72%	43,600	428億5967万	+5.74%
11/25	1,139	1,140	1,108	1,115	-3.13%	59,300	425億5435万	+5.09%
11/21	1,084	1,154	1,084	1,151	+6.28%	169,900	439億2830万	+8.58%
11/20	1,069	1,084	1,060	1,083	+1.59%	29,700	413億3306万	+2.36%
11/19	1,056	1,073	1,054	1,066	+0.76%	27,300	406億8425万	+0.76%
11/18	1,052	1,064	1,047	1,058	+0.38%	37,900	403億7892万	0%
11/17	1,083	1,085	1,054	1,054	-0.57%	60,800	402億2626万	-0.47%
11/14	16:00 通期業績予想の修正に関するお知らせ
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,055	1,069	1,047	1,060	+0.66%	67,400	404億5526万	-0.09%
11/13	1,042	1,057	1,042	1,053	+1.06%	23,200	401億8810万	-0.94%
11/12	1,032	1,052	1,031	1,042	+0.97%	31,900	397億6828万	-2.16%
11/11	1,034	1,040	1,025	1,032	+0.39%	46,100	393億8663万	-3.37%
11/10	1,023	1,033	1,020	1,028	+1.48%	29,400	392億3396万	-4.01%
11/07	1,007	1,014	1,004	1,013	+0.6%	35,000	386億6148万	-5.77%
11/06	1,013	1,013	1,002	1,007	-0.3%	43,500	384億3249万	-6.67%
11/05	1,018	1,025	1,005	1,010	-0.69%	46,800	385億4699万	-6.91%
11/04	1,018	1,022	1,003	1,017	-0.39%	39,400	388億1415万	-6.87%
10/31	1,013	1,023	1,008	1,021	+0.2%	47,900	389億6681万	-7.18%
10/30	1,010	1,029	1,006	1,019	+0.39%	310,800	388億9048万	-7.95%
10/29	1,055	1,057	1,015	1,015	-4.61%	89,700	387億3782万	-8.89%
10/28	1,096	1,097	1,060	1,064	-3.71%	63,800	406億792万	-5.08%
10/27	1,102	1,114	1,097	1,105	+0.27%	28,500	421億7270万	-1.87%
10/24	1,110	1,110	1,097	1,102	-0.72%	28,900	420億5820万	-2.65%
10/23	1,110	1,119	1,109	1,110	-0.36%	35,000	423億6352万	-2.29%
10/22	1,097	1,114	1,093	1,114	+1.55%	35,100	425億1618万	-2.37%
10/21	1,100	1,103	1,087	1,097	0%	33,100	418億6737万	-4.19%
10/20	1,095	1,100	1,089	1,097	+1.11%	32,000	418億6737万	-4.61%
10/17	1,077	1,097	1,076	1,085	-0.64%	42,400	414億939万	-6.06%
10/16	1,082	1,104	1,082	1,092	+0.37%	53,300	416億7655万	-5.86%
10/15	1,064	1,095	1,062	1,088	+2.26%	53,900	415億2388万	-6.61%
10/14	1,070	1,072	1,053	1,064	-1.3%	55,500	406億792万	-9.06%
10/10	1,080	1,089	1,072	1,078	-2.09%	55,000	411億4223万	-8.33%
10/09	1,112	1,120	1,097	1,101	-1.52%	60,800	420億2003万	-6.69%
10/08	1,106	1,126	1,106	1,118	+1.08%	48,200	426億6885万	-5.57%
10/07	1,120	1,125	1,105	1,106	-1.34%	46,900	422億1086万	-6.75%

レック（7874）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート