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	2,450	2,475	2,442	2,469	-0.16%	13,000	192億4909万	-1%
03/05	2,450	2,490	2,447	2,473	+2.06%	19,300	192億8028万	-0.8%
03/04	2,439	2,441	2,402	2,423	-1.9%	32,800	188億9046万	-2.81%
03/03	2,513	2,513	2,470	2,470	-1.12%	21,200	192億5689万	-1%
03/02	2,500	2,529	2,492	2,498	-1.69%	15,500	194億7518万	+0.04%
02/27	2,502	2,549	2,502	2,541	+1.03%	17,700	198億1043万	+1.72%
02/26	2,503	2,538	2,503	2,515	+0.12%	12,700	196億772万	+0.76%
02/25	2,513	2,529	2,494	2,512	+0.4%	20,700	195億8433万	+0.64%
02/24	2,482	2,516	2,480	2,502	+0.52%	14,700	195億637万	+0.28%
02/20	2,510	2,510	2,478	2,489	-1.43%	14,200	194億502万	-0.32%
02/19	2,525	2,535	2,500	2,525	0%	13,900	196億8569万	+1.04%
02/18	2,565	2,579	2,516	2,525	-1.56%	18,100	196億8569万	+1.04%
02/17	2,593	2,593	2,557	2,565	-1.08%	24,900	199億9754万	+2.64%
02/16	2,508	2,593	2,507	2,593	+3.1%	45,500	202億1583万	+3.8%
02/13	16:00 2025年12月期決算短信〔日本基準〕(連結)
02/13	16:00 当社株式の大量取得行為に関する対応策(買収への対応方針)の更新について
02/13	2,536	2,543	2,510	2,515	-0.71%	21,900	196億772万	+0.72%
02/12	2,510	2,543	2,506	2,533	+1.04%	30,900	197億4806万	+1.4%
02/10	2,475	2,511	2,475	2,507	+1.09%	24,100	195億4535万	+0.36%
02/09	2,480	2,484	2,460	2,480	+0.85%	23,500	193億3485万	-0.72%
02/06	2,456	2,459	2,447	2,459	-0.36%	14,600	191億7113万	-1.64%
02/05	2,461	2,477	2,461	2,468	+0.49%	25,200	192億4130万	-1.36%
02/04	2,461	2,469	2,454	2,456	-0.2%	21,900	191億4774万	-2.23%
02/03	2,450	2,471	2,449	2,461	+0.74%	36,600	191億8672万	-2.42%
02/02	2,475	2,475	2,443	2,443	-0.89%	38,800	190億4639万	-3.44%
01/30	2,465	2,475	2,454	2,465	0%	29,600	192億1791万	-2.91%
01/29	2,442	2,465	2,427	2,465	+0.74%	24,200	192億1791万	-3.18%
01/28	2,475	2,475	2,434	2,447	-1.13%	35,500	190億7757万	-4.19%
01/27	2,475	2,484	2,459	2,475	0%	36,100	192億9587万	-3.4%
01/26	2,500	2,500	2,467	2,475	-1%	38,400	192億9587万	-3.66%
01/23	2,517	2,533	2,497	2,500	-1.07%	16,100	194億9078万	-2.95%
01/22	2,491	2,530	2,491	2,527	+1.16%	18,700	197億128万	-2.09%
01/21	2,500	2,501	2,474	2,498	-0.32%	28,900	194億7518万	-3.4%
01/20	2,504	2,513	2,495	2,506	+0.08%	48,100	195億3756万	-3.36%
01/19	2,533	2,533	2,500	2,504	-1.14%	50,000	195億2196万	-3.66%
01/16	2,538	2,540	2,514	2,533	-0.24%	21,600	197億4806万	-2.8%
01/15	2,530	2,545	2,527	2,539	+0.36%	22,000	197億9483万	-2.79%
01/14	2,528	2,533	2,519	2,530	+0.08%	18,400	197億2467万	-3.32%
01/13	2,575	2,575	2,515	2,528	-1.06%	41,400	197億907万	-3.66%
01/09	2,558	2,566	2,549	2,555	+0.39%	15,200	199億1957万	-2.85%
01/08	2,559	2,559	2,542	2,545	-0.39%	18,200	198億4161万	-3.49%
01/07	2,550	2,584	2,523	2,555	+0.79%	32,500	199億1957万	-3.37%
01/06	2,510	2,543	2,510	2,535	+1.12%	22,000	197億6365万	-4.41%
01/05	2,521	2,523	2,503	2,507	-0.2%	25,500	195億4535万	-5.79%
2025
12/30	2,515	2,527	2,510	2,512	-0.67%	48,300	195億8433万	-5.95%
12/29	2,512	2,539	2,508	2,529	-6.95%	123,700	197億1687万	-5.56%
12/26	2,706	2,718	2,695	2,718	+1%	66,100	211億9037万	+1.19%
12/25	2,676	2,698	2,675	2,691	+1.01%	27,900	209億7987万	+0.22%
12/24	2,660	2,670	2,660	2,664	+0.15%	21,500	207億6937万	-0.78%
12/23	2,654	2,660	2,651	2,660	+0.23%	16,500	207億3819万	-1%
12/22	2,656	2,662	2,653	2,654	-0.08%	21,900	206億9141万	-1.34%
12/19	2,650	2,663	2,650	2,656	-0.08%	25,700	207億700万	-1.45%
12/18	2,642	2,663	2,638	2,658	+0.64%	15,900	207億2259万	-1.56%
12/17	2,640	2,643	2,630	2,641	-0.11%	20,200	205億9006万	-2.33%
12/16	2,650	2,651	2,641	2,644	-0.11%	18,900	206億1345万	-2.36%
12/15	2,651	2,660	2,640	2,647	-0.11%	30,700	206億3684万	-2.43%
12/12	2,665	2,666	2,650	2,650	-0.19%	22,300	206億6022万	-2.43%
12/11	2,674	2,677	2,655	2,655	-0.67%	23,300	206億9921万	-2.28%
12/10	2,676	2,686	2,673	2,673	-0.04%	14,500	208億3954万	-1.58%
12/09	2,682	2,695	2,674	2,674	-0.26%	25,800	208億4734万	-1.55%
12/08	2,675	2,696	2,675	2,681	+0.26%	34,300	209億191万	-1.22%
12/05	2,684	2,700	2,674	2,674	-0.37%	27,600	208億4734万	-1.4%
12/04	2,700	2,706	2,683	2,684	-0.59%	34,900	209億2530万	-0.96%
12/03	2,711	2,719	2,700	2,700	-0.48%	39,200	210億5004万	-0.33%
12/02	2,725	2,726	2,710	2,713	-0.4%	40,600	211億5139万	+0.11%
12/01	2,762	2,762	2,720	2,724	-1.38%	60,900	212億3715万	+0.55%
11/28	2,771	2,780	2,750	2,762	+0.04%	25,100	215億3341万	+1.99%
11/27	2,770	2,774	2,750	2,761	+0.55%	19,800	215億2562万	+2.03%
11/26	2,724	2,748	2,710	2,746	+1.67%	18,200	214億867万	+1.63%
11/25	2,727	2,727	2,700	2,701	-0.99%	23,900	210億5784万	+0.04%
11/21	2,677	2,728	2,677	2,728	+1.6%	18,400	212億6834万	+1.11%
11/20	2,710	2,710	2,680	2,685	+0.15%	13,500	209億3310万	-0.37%
11/19	2,718	2,718	2,680	2,681	-1.47%	20,400	209億191万	-0.48%
11/18	2,738	2,754	2,710	2,721	-0.62%	21,300	212億1376万	+1.11%
11/17	2,785	2,791	2,733	2,738	-1.69%	24,000	213億4630万	+1.9%
11/14	2,827	2,828	2,780	2,785	+0.18%	50,300	217億1273万	+3.76%
11/13	2,783	2,807	2,765	2,780	+0.65%	30,200	216億7375万	+3.77%
11/12	2,757	2,773	2,735	2,762	+0.95%	31,500	215億3341万	+3.25%
11/11	16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/11	2,780	2,782	2,736	2,736	-0.98%	16,100	213億3071万	+2.43%
11/10	2,721	2,768	2,715	2,763	+1.77%	35,100	215億4121万	+3.6%
11/07	2,698	2,715	2,696	2,715	+1.38%	28,500	211億6698万	+2.03%
11/06	2,669	2,687	2,640	2,678	+1.17%	27,500	208億7852万	+0.79%
11/05	2,651	2,667	2,622	2,647	-0.15%	11,800	206億3684万	-0.34%
11/04	2,664	2,673	2,646	2,651	+0.26%	5,400	206億6802万	-0.23%
10/31	2,648	2,648	2,623	2,644	+0.8%	6,300	206億1345万	-0.49%
10/30	2,631	2,648	2,623	2,623	-0.38%	11,100	204億4972万	-1.35%
10/29	2,686	2,686	2,633	2,633	-1.02%	7,700	205億2769万	-1.05%
10/28	2,708	2,708	2,660	2,660	-1.77%	8,200	207億3819万	-0.04%
10/27	2,716	2,720	2,708	2,708	+0.48%	5,300	211億1241万	+1.84%
10/24	2,695	2,710	2,695	2,695	0%	4,100	210億1106万	+1.51%
10/23	2,704	2,727	2,693	2,695	-0.33%	7,900	210億1106万	+1.58%
10/22	2,677	2,714	2,677	2,704	+1.01%	7,500	210億8123万	+1.96%
10/21	2,682	2,700	2,674	2,677	-0.04%	9,300	208億7072万	+1.06%
10/20	2,661	2,678	2,661	2,678	+0.83%	6,000	208億7852万	+1.09%
10/17	2,668	2,673	2,656	2,656	-0.11%	4,000	207億700万	+0.19%
10/16	2,659	2,670	2,644	2,659	-0.04%	8,500	207億3039万	+0.23%
10/15	2,643	2,662	2,633	2,660	+1.72%	8,100	207億3819万	+0.23%
10/14	2,620	2,626	2,609	2,615	-0.3%	10,100	203億8735万	-1.51%
10/10	2,650	2,650	2,620	2,623	-1.17%	12,600	204億4972万	-1.24%
10/09	2,660	2,674	2,651	2,654	-0.23%	6,100	206億9141万	-0.11%
10/08	2,683	2,688	2,660	2,660	-0.71%	4,900	207億3819万	+0.19%
10/07	2,677	2,681	2,660	2,679	+0.64%	9,500	208億8632万	+1.02%

8029 ルック HD

IR情報

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