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	（IR情報）15:30 2027年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
10/01	1,190	1,190	1,180	1,180	-0.51%	2,600	-	+1.2%
09/30	1,185	1,197	1,178	1,186	+0.68%	4,900	-	+1.89%
09/29	1,197	1,197	1,175	1,178	-1.83%	7,300	-	+1.29%
09/28	1,167	1,200	1,167	1,200	+3.18%	6,100	-	+3.36%
09/25	1,160	1,165	1,160	1,163	+0.52%	2,100	-	+0.35%
09/24	1,167	1,167	1,156	1,157	-1.03%	2,600	-	-0.09%
09/18	1,160	1,169	1,156	1,169	+1.39%	2,800	-	+1.04%
09/17	1,153	1,153	1,153	1,153	0%	100	-	-0.17%
09/16	1,157	1,158	1,153	1,153	+0.26%	1,600	-	-0.09%
09/15	1,154	1,154	1,150	1,150	+0.88%	900	-	-0.17%
09/14	1,152	1,155	1,140	1,140	-2.4%	3,000	-	-0.96%
09/11	1,163	1,169	1,156	1,168	-0.09%	1,400	-	+1.57%
09/10	1,180	1,180	1,169	1,169	-0.17%	2,100	-	+1.92%
09/09	1,164	1,171	1,160	1,171	+0.26%	2,100	-	+2.27%
09/08	1,168	1,175	1,165	1,168	0%	1,200	-	+2.28%
09/07	1,168	1,170	1,167	1,168	0%	1,800	-	+2.46%
09/04	1,162	1,169	1,161	1,168	+0.52%	1,000	-	+2.64%
09/03	1,166	1,179	1,160	1,162	-0.6%	2,300	-	+2.29%
09/02	1,175	1,175	1,162	1,169	-0.34%	1,500	-	+3.09%
09/01	1,196	1,196	1,173	1,173	-0.59%	2,500	-	+3.71%
08/31	（5%ルール）新居浜ビジネスセンター（4.97%）
08/31	1,183	1,189	1,180	1,180	+0.77%	2,000	-	+4.52%
08/28	1,188	1,188	1,171	1,171	+1.12%	800	-	+4%
08/27	1,158	1,165	1,158	1,158	+0.87%	900	-	+3.12%
08/26	1,150	1,154	1,148	1,148	+0.17%	700	-	+2.41%
08/25	1,150	1,151	1,146	1,146	+0.17%	1,200	-	+2.32%
08/24	1,143	1,151	1,143	1,144	+0.26%	600	-	+2.33%
08/21	1,151	1,151	1,136	1,141	-0.17%	1,600	-	+2.24%
08/20	1,147	1,148	1,143	1,143	+0.62%	1,300	-	+2.42%
08/19	1,143	1,143	1,136	1,136	-0.7%	600	-	+1.88%
08/18	1,138	1,144	1,138	1,144	+0.97%	900	-	+2.79%
08/17	1,120	1,133	1,120	1,133	+1.16%	4,000	-	+1.89%
08/14	1,115	1,120	1,112	1,120	+0.45%	2,100	-	+0.9%
08/13	1,115	1,118	1,115	1,115	-0.54%	2,000	-	+0.54%
08/12	1,126	1,126	1,115	1,121	+0.45%	2,400	-	+1.17%
08/10	1,115	1,119	1,114	1,116	+0.45%	1,700	-	+0.81%
08/07	1,112	1,115	1,111	1,111	+0.27%	800	-	+0.45%
08/06	1,105	1,108	1,105	1,108	+0.45%	500	-	+0.27%
08/05	1,109	1,110	1,100	1,103	-0.27%	3,000	-	-0.09%
08/04	1,108	1,110	1,106	1,106	-0.36%	2,600	-	+0.27%
08/03	1,120	1,120	1,110	1,110	-0.89%	2,300	-	+0.73%
07/31	1,117	1,120	1,115	1,120	+0.45%	300	-	+1.82%
07/30	1,113	1,115	1,113	1,115	+0.27%	500	-	+1.55%
07/29	1,118	1,118	1,111	1,112	+0.09%	1,100	-	+1.46%
07/28	1,115	1,115	1,111	1,111	+0.09%	1,100	-	+1.55%
07/27	1,116	1,116	1,110	1,110	+0.63%	500	-	+1.65%
07/24	1,100	1,107	1,100	1,103	+0.18%	1,300	-	+1.19%
07/23	1,104	1,104	1,101	1,101	-0.63%	1,100	-	+1.1%
07/22	1,113	1,113	1,108	1,108	-0.27%	2,300	-	+1.84%
07/21	1,096	1,111	1,096	1,111	+1.09%	600	-	+2.3%
07/17	1,111	1,117	1,099	1,099	-1.17%	2,600	-	+1.29%
07/16	1,125	1,125	1,112	1,112	-1.24%	800	-	+2.58%
07/15	1,122	1,126	1,122	1,126	+0.72%	1,300	-	+4.07%
07/14	1,104	1,121	1,104	1,118	+1.27%	3,300	-	+3.52%
07/13	1,100	1,104	1,100	1,104	+0.82%	2,200	-	+2.41%
07/10	1,091	1,095	1,091	1,095	+0.37%	2,100	-	+1.77%
07/09	1,093	1,093	1,090	1,091	-0.18%	1,100	-	+1.49%
07/08	1,092	1,096	1,091	1,093	+0.09%	1,200	-	+1.77%
07/07	1,099	1,099	1,092	1,092	0%	1,800	-	+1.68%
07/06	1,130	1,155	1,092	1,092	-1.18%	27,600	-	+1.77%
07/03	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/03	1,093	1,105	1,060	1,105	+1.19%	12,100	-	+2.98%
07/02	1,069	1,093	1,069	1,092	+2.15%	6,400	-	+1.77%
07/01	1,077	1,078	1,069	1,069	-1.2%	2,500	-	-0.37%
06/30	1,076	1,082	1,076	1,082	+0.84%	1,100	-	+0.65%
06/29	1,075	1,076	1,073	1,073	0%	1,800	-	-0.37%
06/26	1,073	1,074	1,073	1,073	0%	800	-	-0.74%
06/25	1,064	1,080	1,064	1,073	+1.04%	3,800	-	-1.01%
06/24	1,057	1,062	1,057	1,062	+0.47%	800	-	-2.39%
06/23	1,061	1,064	1,057	1,057	-0.28%	2,300	-	-3.21%
06/22	1,063	1,065	1,060	1,060	0%	2,100	-	-3.37%
06/19	1,077	1,077	1,060	1,060	-0.93%	2,000	-	-3.81%
06/18	1,080	1,080	1,070	1,070	-0.65%	1,800	-	-3.43%
06/17	1,076	1,080	1,076	1,077	+0.56%	1,400	-	-3.23%
06/16	1,077	1,084	1,071	1,071	-0.46%	2,100	-	-4.2%
06/15	1,077	1,080	1,072	1,076	+0.56%	1,300	-	-4.1%
06/12	1,076	1,076	1,070	1,070	-0.19%	1,000	-	-4.97%
06/11	1,085	1,085	1,072	1,072	-0.56%	1,600	-	-5.05%
06/10	1,064	1,078	1,063	1,078	+1.22%	1,500	-	-4.77%
06/09	1,068	1,068	1,060	1,065	+0.38%	500	-	-6.17%
06/08	1,064	1,065	1,061	1,061	-0.47%	1,500	-	-6.85%
06/05	1,067	1,074	1,066	1,066	-0.19%	2,200	-	-6.65%
06/04	1,080	1,080	1,068	1,068	-1.66%	800	-	-6.81%
06/03	1,070	1,086	1,066	1,086	+1.02%	3,400	-	-5.48%
06/02	1,087	1,087	1,071	1,075	-1.38%	3,100	-	-6.68%
06/01	1,099	1,099	1,090	1,090	-0.82%	2,900	-	-5.71%
05/29	1,107	1,107	1,099	1,099	-0.18%	1,500	-	-5.09%
05/28	1,105	1,108	1,096	1,101	+0.09%	5,400	-	-5.17%
05/27	1,152	1,158	1,094	1,100	-4.51%	15,600	-	-5.42%
05/26	1,165	1,165	1,152	1,152	0%	1,200	-	-1.2%
05/25	1,176	1,178	1,152	1,152	-1.2%	2,700	-	-1.29%
05/22	1,167	1,167	1,166	1,166	-0.17%	400	-	-0.17%
05/21	1,166	1,170	1,166	1,168	+0.17%	400	-	0%
05/20	1,177	1,177	1,166	1,166	-0.93%	800	-	-0.26%
05/19	1,180	1,185	1,177	1,177	-1.01%	800	-	+0.68%
05/18	1,200	1,200	1,171	1,189	-0.92%	700	-	+1.71%
05/15	1,200	1,211	1,194	1,200	+0.25%	3,800	-	+2.74%
05/14	1,210	1,210	1,194	1,197	0%	3,300	-	+2.57%
05/13	1,177	1,200	1,176	1,197	+1.96%	5,300	-	+2.66%
05/12	1,179	1,180	1,171	1,174	+0.34%	1,300	-	+0.77%
05/11	1,162	1,173	1,160	1,170	+0.86%	1,800	-	+0.43%
05/08	1,140	1,163	1,140	1,160	+1.75%	2,400	-	-0.43%

リヒトラブ（7975）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