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	2,745	2,759	2,728	2,753	+0.11%	10,900	-	+2.8%
09/30	2,721	2,755	2,721	2,750	+1.33%	15,900	-	+2.84%
09/29	2,727	2,730	2,703	2,714	-0.48%	14,800	-	+1.65%
09/28	2,714	2,727	2,708	2,727	+0.48%	12,100	-	+2.21%
09/25	2,692	2,714	2,692	2,714	+0.89%	8,800	-	+1.88%
09/24	2,699	2,719	2,690	2,690	-0.33%	10,500	-	+1.05%
09/18	2,720	2,724	2,690	2,699	-0.41%	8,100	-	+1.39%
09/17	2,662	2,711	2,662	2,710	+1.19%	9,800	-	+1.88%
09/16	2,661	2,678	2,661	2,678	+0.64%	7,400	-	+0.87%
09/15	2,646	2,673	2,646	2,661	+0.57%	8,900	-	+0.34%
09/14	2,614	2,646	2,614	2,646	+1.22%	8,600	-	-0.15%
09/11	2,607	2,621	2,601	2,614	-0.11%	12,600	-	-1.21%
09/10	2,639	2,639	2,617	2,617	-0.61%	12,900	-	-0.98%
09/09	2,650	2,654	2,633	2,633	-0.75%	10,400	-	-0.27%
09/08	2,655	2,672	2,651	2,653	-0.3%	8,300	-	+0.61%
09/07	2,690	2,699	2,661	2,661	-1.33%	11,500	-	+1.06%
09/04	2,684	2,700	2,670	2,697	+0.71%	11,900	-	+2.55%
09/03	2,675	2,687	2,671	2,678	+0.11%	7,900	-	+1.9%
09/02	2,680	2,690	2,661	2,675	-0.26%	10,300	-	+1.83%
09/01	2,684	2,697	2,665	2,682	-0.07%	15,600	-	+2.13%
08/31	2,665	2,685	2,655	2,684	+0.71%	7,700	-	+2.25%
08/28	2,653	2,669	2,650	2,665	+0.34%	9,000	-	+1.64%
08/27	2,656	2,668	2,650	2,656	+0.26%	7,000	-	+1.3%
08/26	2,659	2,675	2,648	2,649	+0.08%	6,400	-	+1.03%
08/25	2,655	2,672	2,645	2,647	-0.15%	5,300	-	+0.95%
08/24	2,639	2,662	2,639	2,651	-0.19%	7,100	-	+1.11%
08/21	2,640	2,660	2,632	2,656	+0.23%	7,800	-	+1.34%
08/20	2,633	2,664	2,633	2,650	+0.23%	6,500	-	+1.11%
08/19	2,656	2,678	2,630	2,644	-0.79%	9,100	-	+0.88%
08/18	2,660	2,676	2,657	2,665	-0.11%	6,800	-	+1.64%
08/17	2,671	2,671	2,654	2,668	-0.11%	8,600	-	+1.79%
08/14	2,580	2,675	2,577	2,671	+3.37%	17,500	-	+1.87%
08/13	2,585	2,592	2,580	2,584	-0.15%	12,500	-	-1.49%
08/12	2,591	2,591	2,573	2,588	-0.65%	18,000	-	-1.52%
08/10	2,555	2,605	2,548	2,605	+2.16%	22,100	-	-1.03%
08/07	2,563	2,563	2,550	2,550	+0.12%	14,200	-	-3.26%
08/06	16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	2,548	2,597	2,539	2,547	-0.08%	23,200	-	-3.63%
08/05	2,551	2,558	2,549	2,549	-0.23%	10,600	-	-3.78%
08/04	2,543	2,559	2,525	2,555	+0.47%	27,400	-	-3.77%
08/03	16:00 2026年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
08/03	2,580	2,580	2,525	2,543	-1.97%	32,400	-	-4.4%
07/31	2,633	2,635	2,593	2,594	-1.44%	23,700	-	-2.63%
07/30	2,655	2,655	2,632	2,632	-1.16%	16,000	-	-1.31%
07/29	2,640	2,663	2,635	2,663	+0.76%	18,800	-	-0.22%
07/28	2,649	2,661	2,642	2,643	-0.53%	6,700	-	-1.05%
07/27	2,625	2,657	2,625	2,657	+1.22%	11,500	-	-0.64%
07/24	2,649	2,649	2,611	2,625	-1.43%	11,100	-	-1.98%
07/23	2,669	2,669	2,654	2,663	+0.08%	4,400	-	-0.75%
07/22	2,640	2,665	2,624	2,661	+0.42%	11,200	-	-0.89%
07/21	2,641	2,660	2,639	2,650	+0.57%	9,900	-	-1.34%
07/17	2,631	2,644	2,620	2,635	+0.15%	8,000	-	-1.94%
07/16	2,645	2,670	2,627	2,631	-0.6%	11,300	-	-2.12%
07/15	17:00 主要株主の異動に関するお知らせ
07/15	2,659	2,668	2,647	2,647	-0.45%	10,600	-	-1.6%
07/14	2,653	2,675	2,650	2,659	+0.23%	8,700	-	-1.23%
07/13	2,688	2,688	2,653	2,653	-0.41%	6,700	-	-1.45%
07/10	2,681	2,687	2,664	2,664	-0.56%	10,000	-	-1.11%
07/09	2,695	2,715	2,679	2,679	-0.59%	6,800	-	-0.59%
07/08	2,713	2,713	2,691	2,695	-0.66%	9,000	-	+0.07%
07/07	2,730	2,730	2,700	2,713	+1.01%	9,100	-	+0.82%
07/06	2,727	2,746	2,671	2,686	-0.74%	17,400	-	-0.04%
07/03	2,731	2,749	2,706	2,706	-0.92%	4,600	-	+0.78%
07/02	2,705	2,743	2,705	2,731	+1.56%	10,700	-	+1.86%
07/01	2,692	2,702	2,683	2,689	-0.04%	2,000	-	+0.49%
06/30	2,715	2,716	2,690	2,690	+0.3%	9,400	-	+0.6%
06/29	2,655	2,705	2,655	2,682	+1.06%	14,800	-	+0.41%
06/26	2,654	2,674	2,650	2,654	-0.04%	10,100	-	-0.52%
06/25	2,696	2,705	2,655	2,655	-1.48%	6,400	-	-0.41%
06/24	2,730	2,734	2,695	2,695	-1.03%	7,200	-	+1.16%
06/23	2,710	2,729	2,693	2,723	+0.33%	9,300	-	+2.37%
06/22	2,746	2,755	2,707	2,714	-1.09%	9,700	-	+2.22%
06/19	2,744	2,757	2,721	2,744	-0.47%	15,100	-	+3.55%
06/18	2,725	2,765	2,710	2,757	+1.73%	18,000	-	+4.27%
06/17	2,700	2,725	2,670	2,710	+0.37%	16,900	-	+2.81%
06/16	2,680	2,700	2,655	2,700	+1.28%	11,400	-	+2.7%
06/15	2,661	2,682	2,661	2,666	+0.19%	6,100	-	+1.6%
06/12	2,664	2,671	2,651	2,661	-0.37%	11,900	-	+1.56%
06/11	2,710	2,710	2,650	2,671	-0.85%	12,500	-	+2.1%
06/10	2,693	2,710	2,679	2,694	+0.56%	19,100	-	+3.14%
06/09	2,700	2,700	2,669	2,679	-0.04%	8,500	-	+2.72%
06/08	2,689	2,699	2,670	2,680	-0.33%	16,200	-	+2.92%
06/05	2,657	2,697	2,652	2,689	+2.2%	21,000	-	+3.38%
06/04	2,657	2,667	2,631	2,631	-1.09%	11,200	-	+1.31%
06/03	2,608	2,666	2,601	2,660	+1.99%	19,600	-	+2.5%
06/02	2,636	2,637	2,600	2,608	-0.8%	10,700	-	+0.58%
06/01	2,616	2,629	2,593	2,629	+0.5%	19,300	-	+1.39%
05/29	2,615	2,639	2,615	2,616	+0.04%	9,600	-	+0.89%
05/28	2,606	2,625	2,597	2,615	-0.15%	13,200	-	+0.85%
05/27	2,602	2,620	2,599	2,619	+0.27%	11,200	-	+1.04%
05/26	2,619	2,626	2,606	2,612	+0.11%	13,500	-	+0.81%
05/25	2,623	2,623	2,600	2,609	-0.04%	8,100	-	+0.77%
05/22	16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
05/22	2,619	2,619	2,591	2,610	-0.19%	7,000	-	+0.85%
05/21	2,606	2,626	2,603	2,615	+1%	10,100	-	+1.16%
05/20	2,599	2,599	2,572	2,589	-0.5%	9,400	-	+0.23%
05/19	2,590	2,619	2,589	2,602	+0.46%	7,800	-	+0.77%
05/18	2,599	2,599	2,572	2,590	+0.23%	9,300	-	+0.35%
05/15	2,544	2,584	2,544	2,584	+1.21%	8,700	-	+0.16%
05/14	2,561	2,561	2,545	2,553	+0.39%	8,100	-	-0.97%
05/13	16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	16:00 本社移転に関するお知らせ
05/13	16:00 2026年12月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
05/13	2,562	2,575	2,543	2,543	-0.93%	9,700	-	-1.4%
05/12	2,571	2,582	2,562	2,567	-0.16%	9,500	-	-0.43%
05/11	2,574	2,580	2,562	2,571	+0.39%	7,800	-	-0.19%
05/08	2,567	2,570	2,550	2,561	-0.23%	11,300	-	-0.51%

ルック HD（8029）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート