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
10/02	2,105	2,107	2,103	2,107	+0.1%	1,400	-	-1.03%
10/01	10:00 自己株式の取得状況に関するお知らせ
10/01	2,113	2,113	2,105	2,105	-0.38%	800	-	-1.27%
09/30	2,119	2,119	2,113	2,113	-0.47%	1,200	-	-1.03%
09/29	2,117	2,154	2,117	2,123	-0.47%	1,900	-	-0.7%
09/28	2,132	2,135	2,118	2,133	+0.05%	7,200	-	-0.37%
09/25	2,113	2,132	2,113	2,132	+0.9%	1,900	-	-0.51%
09/24	2,122	2,123	2,110	2,113	-0.61%	2,100	-	-1.54%
09/18	2,104	2,126	2,103	2,126	+0.81%	3,400	-	-1.07%
09/17	2,101	2,109	2,100	2,109	+0.33%	3,300	-	-2%
09/16	2,102	2,103	2,101	2,102	0%	2,000	-	-2.5%
09/15	2,102	2,120	2,101	2,102	0%	2,500	-	-2.64%
09/14	15:30 株式会社ダブルエーとの紳士靴の共同開発および商品展開に関するお知らせ
09/14	2,106	2,106	2,102	2,102	-0.19%	2,200	-	-2.82%
09/11	2,115	2,138	2,105	2,106	-0.61%	2,400	-	-2.86%
09/10	2,123	2,148	2,119	2,119	-0.42%	1,700	-	-2.44%
09/09	2,126	2,128	2,120	2,128	+0.09%	1,500	-	-2.21%
09/08	2,133	2,133	2,117	2,126	-0.37%	2,500	-	-2.43%
09/07	2,140	2,140	2,134	2,134	-0.23%	1,900	-	-2.24%
09/04	2,146	2,147	2,132	2,139	-0.28%	1,600	-	-2.19%
09/03	2,147	2,168	2,145	2,145	-0.37%	1,400	-	-2.1%
09/02	2,169	2,169	2,148	2,153	-0.14%	2,400	-	-1.87%
09/01	10:00 自己株式の取得状況に関するお知らせ
09/01	2,155	2,156	2,150	2,156	0%	2,000	-	-1.91%
08/31	2,169	2,174	2,153	2,156	-0.09%	2,500	-	-2.04%
08/28	2,168	2,168	2,158	2,158	-0.14%	2,000	-	-2.09%
08/27	2,188	2,188	2,161	2,161	-0.64%	2,200	-	-2.08%
08/26	2,188	2,188	2,175	2,175	+0.05%	1,200	-	-1.45%
08/25	2,190	2,190	2,174	2,174	-0.73%	2,900	-	-1.58%
08/24	2,191	2,191	2,175	2,190	-0.14%	4,200	-	-0.9%
08/21	2,193	2,197	2,192	2,193	0%	800	-	-0.81%
08/20	2,194	2,194	2,193	2,193	-0.05%	1,400	-	-0.86%
08/19	2,195	2,197	2,194	2,194	-0.18%	1,800	-	-0.77%
08/18	2,194	2,202	2,194	2,198	+0.18%	1,400	-	-0.41%
08/17	2,192	2,200	2,192	2,194	-0.05%	3,000	-	-0.45%
08/14	2,195	2,195	2,193	2,195	0%	1,300	-	-0.27%
08/13	2,196	2,196	2,192	2,195	-0.05%	1,700	-	-0.09%
08/12	2,195	2,206	2,193	2,196	-0.41%	1,400	-	+0.14%
08/10	2,222	2,223	2,198	2,205	-0.45%	3,900	-	+0.73%
08/07	2,206	2,215	2,206	2,215	+0.32%	600	-	+1.47%
08/06	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/06	2,206	2,222	2,205	2,208	-0.63%	2,300	-	+1.38%
08/05	16:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/05	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,204	2,222	2,204	2,222	+0.77%	1,100	-	+2.3%
08/04	2,222	2,222	2,203	2,205	-0.77%	1,700	-	+1.8%
08/03	12:30 自己株式の取得状況に関するお知らせ
08/03	2,221	2,222	2,220	2,222	-0.98%	400	-	+2.82%
07/31	2,246	2,246	2,230	2,244	+0.49%	1,200	-	+4.18%
07/30	2,235	2,249	2,233	2,233	+0.31%	2,300	-	+4.01%
07/29	2,242	2,242	2,221	2,226	-0.58%	2,500	-	+3.97%
07/28	2,243	2,243	2,230	2,239	+0.36%	1,100	-	+4.92%
07/27	2,230	2,244	2,222	2,231	-0.04%	1,900	-	+4.89%
07/24	2,246	2,248	2,224	2,232	+0.36%	4,400	-	+5.33%
07/23	2,200	2,224	2,200	2,224	+1.92%	2,600	-	+5.3%
07/22	2,216	2,223	2,110	2,182	-1.53%	3,600	-	+3.61%
07/21	2,212	2,229	2,211	2,216	+1.05%	1,800	-	+5.42%
07/17	2,213	2,228	2,191	2,193	-1.31%	3,100	-	+4.68%
07/16	2,211	2,230	2,211	2,222	+0.14%	2,600	-	+6.32%
07/15	2,183	2,220	2,183	2,219	+2.73%	3,500	-	+6.53%
07/14	2,125	2,163	2,101	2,160	+2.91%	3,100	-	+4%
07/13	2,111	2,119	2,099	2,099	-0.94%	1,700	-	+1.21%
07/10	2,118	2,139	2,099	2,119	+0.28%	1,800	-	+2.22%
07/09	2,110	2,113	2,101	2,113	+0.57%	1,000	-	+1.98%
07/08	2,093	2,101	2,092	2,101	-0.38%	1,800	-	+1.45%
07/07	2,083	2,110	2,083	2,109	+1.25%	1,500	-	+1.83%
07/06	2,097	2,100	2,082	2,083	+0.63%	2,600	-	+0.63%
07/03	2,068	2,096	2,068	2,070	0%	1,600	-	-0.05%
07/02	14:00 営業外収益(受取配当金)の計上に関するお知らせ
07/02	2,073	2,075	2,070	2,070	-0.14%	1,800	-	-0.05%
07/01	10:00 自己株式の取得状況に関するお知らせ
07/01	2,072	2,073	2,062	2,073	+0.05%	700	-	+0.05%
06/30	2,060	2,073	2,058	2,072	-0.05%	1,000	-	-0.05%
06/29	2,055	2,073	2,055	2,073	+0.78%	900	-	-0.05%
06/26	2,060	2,060	2,056	2,057	-0.53%	1,900	-	-0.92%
06/25	2,069	2,069	2,060	2,068	-0.05%	1,100	-	-0.53%
06/24	2,052	2,069	2,052	2,069	+0.83%	1,800	-	-0.58%
06/23	14:00 役員報酬減額の継続に関するお知らせ
06/23	14:00 「当社株式の大量買付行為への対応方針(買収への対応方針)」に基づく特別委員会委員の一部変更に関するお知らせ
06/23	2,060	2,063	2,052	2,052	-0.39%	1,100	-	-1.44%
06/22	2,050	2,061	2,050	2,060	+0.49%	2,100	-	-1.15%
06/19	2,056	2,059	2,050	2,050	-0.29%	2,200	-	-1.73%
06/18	2,070	2,070	2,056	2,056	-0.68%	2,700	-	-1.58%
06/17	2,049	2,070	2,048	2,070	+0.1%	2,500	-	-1.05%
06/16	2,047	2,069	2,047	2,068	+0.73%	1,900	-	-1.34%
06/15	2,080	2,080	2,053	2,053	-0.96%	1,400	-	-2.24%
06/12	2,046	2,073	2,046	2,073	+1.32%	2,100	-	-1.47%
06/11	2,048	2,069	2,046	2,046	-1.21%	2,200	-	-2.85%
06/10	2,072	2,072	2,040	2,071	-0.72%	6,200	-	-1.89%
06/09	2,072	2,086	2,062	2,086	+0.68%	3,300	-	-1.37%
06/08	2,074	2,086	2,070	2,072	-0.67%	2,300	-	-2.17%
06/05	2,094	2,094	2,080	2,086	0%	1,000	-	-1.79%
06/04	2,080	2,095	2,075	2,086	-0.71%	2,900	-	-2.07%
06/03	2,084	2,114	2,084	2,101	+0.62%	2,200	-	-1.64%
06/02	2,093	2,098	2,080	2,088	-0.24%	2,700	-	-2.57%
06/01	2,089	2,100	2,080	2,093	+0.14%	4,100	-	-2.7%
05/29	2,099	2,113	2,090	2,090	0%	2,500	-	-3.15%
05/28	2,091	2,099	2,087	2,090	0%	2,100	-	-3.55%
05/27	2,087	2,105	2,087	2,090	-1.14%	1,800	-	-3.91%
05/26	2,115	2,116	2,086	2,114	-0.05%	1,600	-	-3.16%
05/25	2,127	2,127	2,085	2,115	-0.94%	4,900	-	-3.42%
05/22	2,117	2,135	2,100	2,135	+0.71%	2,000	-	-2.78%
05/21	2,117	2,120	2,082	2,120	+1.24%	2,500	-	-3.68%
05/20	2,095	2,095	2,080	2,094	-0.05%	3,800	-	-5.21%
05/19	2,101	2,125	2,086	2,095	-0.33%	6,200	-	-5.55%
05/18	2,145	2,145	2,102	2,102	-1.45%	4,100	-	-5.61%
05/15	2,181	2,181	2,133	2,133	+0.09%	3,000	-	-4.56%
05/14	15:30 2026年度経営計画および構造改革の推進に関するお知らせ
05/14	15:30 固定資産の譲渡に関するお知らせ
05/14	15:30 自己株式の取得に係る事項の決定に関するお知らせ
05/14	15:30 投資有価証券の売却および特別利益計上の見込みに関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 剰余金の配当に関するお知らせ
05/14	15:30 決算期(事業年度の末日)の変更および定款一部変更に関するお知らせ
05/14	2,152	2,170	2,131	2,131	-1.34%	2,300	-	-4.95%
05/13	2,145	2,170	2,145	2,160	-0.41%	1,800	-	-4%
05/12	2,151	2,169	2,144	2,169	+0.84%	2,700	-	-3.86%
05/11	15:30 業績予想の修正に関するお知らせ
05/11	2,145	2,151	2,144	2,151	+0.33%	3,700	-	-4.95%

リーガルコーポレーション（7938）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート