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
11/11	160	160	154	157	-1.88%	31,000	-	+1.95%
11/10	156	160	153	160	+2.56%	37,900	-	+3.9%
11/09	154	162	153	156	0%	50,100	-	+1.3%
11/09	（空売り報告）Nomura International plc 46,300株（1.8%）-0.15%
11/06	156	174	150	156	-8.77%	223,200	-	+1.3%
11/06	（空売り報告）Nomura International plc 50,200株（1.95%）-0.24%
11/05	178	195	165	171	+4.91%	506,800	-	+11.04%
11/05	（空売り報告）Nomura International plc 56,400株（2.19%）-0.06%
11/04	147	192	147	163	+10.88%	1,152,300	-	+6.54%
11/04	（空売り報告）Nomura International plc 58,000株（2.25%）-0.13%
11/02	158	159	147	147	-9.82%	136,000	-	-3.92%
10/30	161	199	156	163	+3.82%	1,767,300	-	+5.84%
10/30	（空売り報告）Nomura International plc 61,100株（2.38%）+0.45%
10/29	146	183	142	157	+11.35%	953,300	-	+1.95%
10/29	（空売り報告）Nomura International plc 49,800株（1.93%）+0.79%
10/28	156	160	141	141	-9.62%	52,400	-	-9.03%
10/28	（空売り報告）Nomura International plc 29,400株（1.14%）-0.14%
10/27	158	159	156	156	-1.27%	9,700	-	0%
10/27	（空売り報告）Nomura International plc 32,900株（1.28%）-0.08%
10/26	156	160	156	158	+1.28%	9,600	-	-0.63%
10/23	154	172	153	156	0%	77,600	-	-1.89%
10/23	（空売り報告）Nomura International plc 35,000株（1.36%）-0.58%
10/22	152	163	150	156	+4.7%	32,500	-	-1.27%
10/21	148	152	147	149	+1.36%	26,200	-	-5.7%
10/21	（空売り報告）Nomura International plc 50,000株（1.94%）-0.23%
10/20	149	151	147	147	-2%	39,400	-	-6.96%
10/19	149	154	148	150	-0.66%	53,800	-	-4.46%
10/19	（空売り報告）Nomura International plc 55,800株（2.17%）-0.05%
10/16	167	167	150	151	-11.18%	278,500	-	-3.82%
10/16	（空売り報告）Nomura International plc 57,000株（2.22%）-0.36%
10/15	163	196	159	170	+9.68%	1,391,500	-	+8.28%
10/15	（空売り報告）Nomura International plc 66,300株（2.58%）+0.77%
10/14	（IR情報）16:00 2027年2月期中間期連結累計期間業績予想と実績の差異に関するお知らせ
10/14	（IR情報）16:00 2027年2月期第2四半期(中間期)決算短信[日本基準](連結)
10/14	147	182	146	155	+7.64%	849,700	-	-0.64%
10/14	（空売り報告）Nomura International plc 46,500株（1.81%）+0.45%
10/13	144	144	143	144	-0.69%	5,000	-	-7.1%
10/09	142	148	142	145	0%	5,100	-	-6.45%
10/08	147	148	143	145	-2.68%	15,700	-	-6.45%
10/08	（空売り報告）Nomura International plc 35,100株（1.36%）-0.06%
10/07	149	149	145	149	0%	12,800	-	-3.87%
10/07	（空売り報告）Nomura International plc 36,700株（1.42%）-0.15%
10/06	156	156	149	149	-3.87%	18,100	-	-3.25%
10/05	160	161	155	155	-3.13%	22,600	-	+0.65%
10/05	（空売り報告）Nomura International plc 40,500株（1.57%）-0.1%
10/02	153	160	151	160	+3.23%	30,200	-	+3.9%
10/01	150	168	149	155	+1.97%	122,800	-	+1.31%
10/01	（空売り報告）Nomura International plc 42,900株（1.67%）-0.3%
09/30	155	155	149	152	-1.94%	47,000	-	0%
09/30	（空売り報告）Nomura International plc 50,600株（1.97%）-0.04%
09/29	159	159	150	155	-1.27%	56,300	-	+1.97%
09/28	165	165	156	157	-5.42%	53,700	-	+3.97%
09/28	（空売り報告）Nomura International plc 51,800株（2.01%）+0.2%
09/25	168	191	161	166	+1.84%	412,400	-	+9.93%
09/25	（空売り報告）Nomura International plc 46,600株（1.81%）+1.09%
09/24	183	184	161	163	-10.93%	183,600	-	+8.67%
09/24	（空売り報告）Nomura International plc 18,600株（0.72%）再IN
09/18	185	196	175	183	+1.1%	271,300	-	+22.82%
09/17	204	204	180	181	-14.62%	551,400	-	+22.3%
09/16	161	212	158	212	+28.48%	1,841,200	-	+45.21%
09/15	145	187	145	165	+14.58%	1,172,200	-	+14.58%
09/14	144	144	144	144	+0.7%	900	-	+0.7%
09/11	145	145	143	143	-0.69%	8,000	-	0%
09/10	143	145	143	144	+1.41%	6,400	-	+0.7%
09/09	142	145	142	142	0%	17,600	-	-0.7%
09/08	143	143	142	142	-0.7%	20,700	-	-0.7%
09/07	145	145	142	143	+0.7%	2,600	-	0%
09/03	142	142	142	142	+0.71%	2,300	-	-0.7%
09/02	141	141	141	141	0%	1,400	-	-1.4%
09/01	141	143	141	141	-0.7%	2,200	-	-1.4%
08/31	143	146	142	142	0%	13,400	-	-0.7%
08/28	143	143	142	142	0%	2,400	-	-0.7%
08/27	142	143	142	142	0%	5,200	-	-0.7%
08/26	141	142	141	142	+0.71%	700	-	-0.7%
08/25	140	141	139	141	+0.71%	10,800	-	-1.4%
08/24	140	144	140	140	-0.71%	10,900	-	-2.78%
08/21	140	143	140	141	+0.71%	4,900	-	-2.08%
08/20	141	141	140	140	-0.71%	2,500	-	-2.78%
08/19	140	142	140	141	0%	1,000	-	-2.08%
08/18	145	147	139	141	-3.42%	9,300	-	-2.76%
08/17	144	147	144	146	0%	2,900	-	+0.69%
08/14	145	146	145	146	0%	1,600	-	+0.69%
08/13	145	146	145	146	+0.69%	800	-	+0.69%
08/12	146	146	145	145	-0.68%	17,700	-	+0.69%
08/10	145	150	145	146	+0.69%	13,100	-	+1.39%
08/07	146	146	145	145	-0.68%	1,700	-	+0.69%
08/06	145	146	143	146	+1.39%	3,800	-	+1.39%
08/05	141	147	141	144	+0.7%	7,000	-	+0.7%
08/04	142	143	142	143	+0.7%	600	-	-0.69%
08/03	143	143	142	142	-1.39%	900	-	-1.39%
07/31	145	145	143	144	+0.7%	1,600	-	0%
07/30	145	145	142	143	+0.7%	1,900	-	-0.69%
07/29	144	144	142	142	-1.39%	1,100	-	-1.39%
07/28	144	145	142	144	-0.69%	3,800	-	0%
07/27	146	146	145	145	+1.4%	2,400	-	0%
07/24	141	148	141	143	-1.38%	6,800	-	-1.38%
07/23	143	146	143	145	+2.11%	4,900	-	-0.68%
07/22	141	148	141	142	-1.39%	5,800	-	-2.74%
07/21	142	144	139	144	-0.69%	17,400	-	-2.04%
07/17	144	149	144	145	0%	7,200	-	-2.03%
07/16	145	148	143	145	0%	3,500	-	-2.03%
07/15	151	152	144	145	-0.68%	11,600	-	-2.68%
07/14	（IR情報）18:00 2027年2月期第1四半期決算短信[日本基準](連結)
07/14	153	153	146	146	-2.67%	8,800	-	-2.01%
07/13	147	153	147	150	-0.66%	11,300	-	0%
07/10	142	153	142	151	+7.09%	38,900	-	0%
07/09	140	142	140	141	0%	3,500	-	-7.24%
07/08	140	142	140	141	-0.7%	3,600	-	-7.84%
07/07	142	143	140	142	+0.71%	9,000	-	-7.79%
07/06	143	144	140	141	0%	37,800	-	-9.62%
07/03	139	143	139	141	+1.44%	4,300	-	-10.19%
07/02	142	142	138	139	0%	7,100	-	-12.58%
07/01	145	150	135	139	-4.79%	49,000	-	-13.66%
06/30	145	146	143	146	+0.69%	2,400	-	-9.88%
06/29	150	150	145	145	-2.03%	2,600	-	-11.59%
06/26	147	150	145	148	+1.37%	5,500	-	-10.3%
06/25	146	151	146	146	-2.01%	48,800	-	-12.05%
06/24	153	153	146	149	+0.68%	4,000	-	-11.31%
06/23	150	155	147	148	-3.9%	5,700	-	-12.43%
06/22	156	158	150	154	0%	4,800	-	-9.41%
06/19	151	169	151	154	-1.28%	19,700	-	-9.94%
06/18	159	159	154	156	-4.88%	2,500	-	-9.3%
06/17	150	164	149	164	+5.13%	20,900	-	-4.65%
06/16	156	163	154	156	-1.27%	1,400	-	-9.83%
06/15	159	160	152	158	+0.64%	5,100	-	-9.2%

ラピーヌ（8143）のイベントチャート

2026/06/15～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート