ライフコーポレーション（8194）のイベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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	2,500	2,520	2,485	2,510	-0.83%	161,600	2271億5901万	-5.5%
03/05	2,552	2,558	2,524	2,531	+0.72%	196,400	2290億5954万	-4.71%
03/04	2,530	2,538	2,480	2,513	-2.29%	225,800	2274億3052万	-5.46%
03/03	2,619	2,619	2,563	2,572	-3.05%	230,100	2327億7011万	-3.42%
03/02	2,669	2,682	2,651	2,653	-2.43%	210,300	2401億74万	-0.49%
02/27	2,668	2,730	2,637	2,719	+1.76%	334,800	2460億7385万	+1.95%
02/26	2,722	2,727	2,663	2,672	-2.52%	234,700	2418億2027万	+0.26%
02/25	2,731	2,745	2,700	2,741	+0.48%	325,600	2480億6488万	+2.74%
02/24	2,724	2,743	2,691	2,728	+0.55%	231,000	2468億8836万	+2.4%
02/24	（空売り報告）Barclays Bank PLC 606,518株（0.67%）再IN
02/20	2,725	2,725	2,695	2,713	-0.88%	171,200	2455億3084万	+2.3%
02/19	2,710	2,747	2,692	2,737	+0.37%	135,700	2477億287万	+3.6%
02/18	2,748	2,756	2,725	2,727	-0.37%	128,700	2467億9786万	+3.61%
02/17	2,755	2,755	2,715	2,737	-0.07%	113,000	2477億287万	+4.31%
02/16	2,758	2,768	2,717	2,739	-0.33%	162,800	2478億8388万	+4.74%
02/13	2,800	2,806	2,730	2,748	-1.65%	166,800	2486億9839万	+5.45%
02/12	2,750	2,794	2,732	2,794	+2.68%	229,100	2528億6147万	+7.59%
02/10	2,705	2,725	2,683	2,721	+0.59%	189,600	2462億5485万	+5.22%
02/09	2,699	2,715	2,659	2,705	+2.11%	246,200	2448億682万	+4.84%
02/06	2,660	2,677	2,632	2,649	+0.3%	182,300	2397億3873万	+2.91%
02/05	2,658	2,679	2,636	2,641	+0.96%	184,800	2390億1472万	+2.72%
02/04	2,582	2,628	2,580	2,616	+1.36%	190,900	2367億5218万	+1.87%
02/03	2,556	2,597	2,542	2,581	+0.78%	205,300	2335億8462万	+0.62%
02/02	2,600	2,600	2,542	2,561	+0.27%	187,900	2317億7459万	-0.12%
01/30	2,545	2,566	2,515	2,554	+0.83%	205,900	2311億4108万	-0.39%
01/29	2,500	2,535	2,473	2,533	+0.44%	218,800	2292億4055万	-1.21%
01/28	2,582	2,592	2,520	2,522	-2.32%	260,700	2282億4503万	-1.71%
01/27	2,625	2,630	2,582	2,582	-2.23%	192,600	2336億7513万	+0.58%
01/26	2,652	2,685	2,625	2,641	-0.04%	247,800	2390億1472万	+3%
01/23	2,671	2,687	2,625	2,642	-1.49%	278,400	2391億522万	+3.24%
01/22	2,660	2,695	2,637	2,682	+1.17%	309,900	2427億2529万	+4.93%
01/21	2,728	2,744	2,648	2,651	-3.39%	439,800	2399億1974万	+4%
01/20	2,709	2,798	2,662	2,744	+3.63%	1,019,600	2483億3639万	+7.99%
01/19	2,578	2,728	2,549	2,648	+8.52%	1,059,900	2396億4823万	+4.62%
01/16	2,455	2,461	2,436	2,440	-0.69%	141,500	2208億2390万	-3.33%
01/15	2,480	2,483	2,433	2,457	-1.01%	264,500	2223億6243万	-2.65%
01/14	2,531	2,540	2,462	2,482	-2.13%	312,400	2246億2497万	-1.66%
01/13	（IR情報）11:30 2026年2月期第3四半期決算・参考資料
01/13	（IR情報）11:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/13	2,515	2,569	2,502	2,536	+1.12%	280,100	2295億1205万	+0.44%
01/09	2,522	2,538	2,508	2,508	+0.24%	149,000	2269億7801万	-0.56%
01/08	2,527	2,528	2,502	2,502	-0.75%	134,000	2264億3500万	-0.83%
01/07	2,524	2,532	2,510	2,521	-0.75%	138,400	2281億5453万	-0.12%
01/06	2,560	2,570	2,525	2,540	-0.7%	158,200	2298億7406万	+0.63%
01/05	2,551	2,562	2,531	2,558	+0.08%	142,600	2315億309万	+1.35%
2025
12/30	2,586	2,586	2,556	2,556	-0.58%	117,700	2313億2208万	+1.27%
12/29	2,592	2,592	2,556	2,571	+0.08%	112,300	2326億7961万	+1.94%
12/26	2,567	2,580	2,557	2,569	+0.75%	72,000	2324億9861万	+1.9%
12/25	2,559	2,561	2,546	2,550	+0.08%	59,100	2307億7908万	+1.27%
12/24	2,566	2,573	2,547	2,548	-0.97%	87,600	2305億9807万	+1.31%
12/23	2,547	2,592	2,541	2,573	+1.22%	154,400	2328億6061万	+2.47%
12/22	2,580	2,580	2,517	2,542	-1.2%	111,000	2300億5506万	+1.32%
12/19	2,547	2,579	2,543	2,573	+1.02%	185,700	2328億6061万	+2.63%
12/18	2,537	2,554	2,510	2,547	+0.95%	149,600	2305億757万	+1.72%
12/17	2,529	2,540	2,496	2,523	+0.04%	98,400	2283億3553万	+0.92%
12/16	2,550	2,558	2,522	2,522	-1.1%	117,900	2282億4503万	+1%
12/15	2,533	2,555	2,518	2,550	+1.72%	136,500	2307億7908万	+2.25%
12/12	2,496	2,510	2,486	2,507	+1.62%	158,900	2268億8751万	+0.72%
12/11	2,505	2,509	2,455	2,467	-0.76%	202,100	2232億6744万	-0.68%
12/10	2,465	2,499	2,464	2,486	+0.93%	198,800	2249億8697万	+0.16%
12/09	2,454	2,464	2,446	2,463	+0.41%	95,500	2229億544万	-0.65%
12/08	2,460	2,470	2,442	2,453	-0.08%	96,500	2220億42万	-0.97%
12/05	2,477	2,497	2,455	2,455	-1.56%	113,900	2221億8142万	-0.85%
12/04	2,482	2,500	2,481	2,494	+0.56%	94,800	2257億1099万	+0.81%
12/03	2,504	2,505	2,467	2,480	-1.67%	160,700	2244億4396万	+0.28%
12/02	2,520	2,528	2,492	2,522	+0.16%	80,700	2282億4503万	+1.94%
12/01	2,540	2,556	2,510	2,518	-0.63%	142,500	2278億8302万	+1.82%
11/28	2,533	2,548	2,527	2,534	-0.31%	107,700	2293億3105万	+2.51%
11/27	2,547	2,556	2,533	2,542	-0.2%	113,600	2300億5506万	+2.87%
11/26	2,518	2,553	2,518	2,547	+1.15%	151,800	2305億757万	+3.24%
11/25	2,549	2,565	2,516	2,518	-0.94%	123,200	2278億8302万	+2.23%
11/21	（IR情報）11:30 吸収合併(簡易合併)に関するお知らせ
11/21	2,508	2,542	2,501	2,542	+2.13%	199,500	2300億5506万	+3.33%
11/20	2,479	2,499	2,460	2,489	+0.85%	84,600	2252億5848万	+1.38%
11/19	2,477	2,486	2,463	2,468	0%	165,200	2233億5794万	+0.65%
11/18	2,518	2,522	2,466	2,468	-1.71%	124,200	2233億5794万	+0.69%
11/17	2,499	2,529	2,470	2,511	+0.48%	115,000	2272億4951万	+2.53%
11/14	2,499	2,513	2,480	2,499	+0.52%	145,400	2261億6349万	+2.21%
11/13	2,466	2,486	2,463	2,486	+0.85%	123,300	2249億8697万	+1.8%
11/12	2,450	2,485	2,448	2,465	+0.61%	112,600	2230億8644万	+1.07%
11/11	2,433	2,455	2,418	2,450	+0.41%	119,000	2217億2892万	+0.41%
11/10	2,440	2,440	2,412	2,440	+0.91%	123,800	2208億2390万	0%
11/07	2,388	2,418	2,381	2,418	+1.34%	152,500	2188億3286万	-0.94%
11/06	2,403	2,410	2,380	2,386	-1.32%	120,400	2159億3681万	-2.29%
11/05	2,420	2,429	2,397	2,418	+0.33%	139,100	2188億3286万	-1.23%
11/04	2,335	2,419	2,313	2,410	-0.37%	203,900	2181億885万	-1.71%
10/31	2,431	2,440	2,415	2,419	-0.53%	173,500	2189億2337万	-1.59%
10/30	2,398	2,441	2,397	2,432	+1.38%	138,800	2200億9989万	-1.26%
10/29	2,441	2,444	2,399	2,399	-2.36%	196,000	2171億1333万	-2.8%
10/28	2,503	2,529	2,456	2,457	-2.46%	218,500	2223億6243万	-0.65%
10/27	2,487	2,529	2,475	2,519	+1.29%	186,000	2279億7353万	+1.74%
10/24	2,494	2,500	2,461	2,487	-0.28%	183,400	2250億7747万	+0.4%
10/23	2,506	2,511	2,487	2,494	-0.24%	117,800	2257億1099万	+0.56%
10/22	2,441	2,511	2,441	2,500	+2.12%	220,800	2262億5400万	+0.68%
10/21	2,457	2,468	2,443	2,448	+0.08%	130,400	2215億4791万	-1.53%
10/20	2,469	2,471	2,440	2,446	+0.16%	139,800	2213億6691万	-1.77%
10/17	2,415	2,456	2,415	2,442	+1.12%	212,500	2210億490万	-2.09%
10/16	2,426	2,455	2,396	2,415	-0.04%	152,400	2185億6136万	-3.32%
10/15	2,460	2,475	2,416	2,416	-1.27%	211,600	2186億5186万	-3.44%
10/14	2,397	2,458	2,383	2,447	+1.41%	251,300	2214億5741万	-2.32%
10/10	2,386	2,430	2,378	2,413	-0.17%	203,000	2183億8036万	-3.71%
10/09	2,396	2,432	2,384	2,417	+0.08%	352,600	2187億4236万	-3.67%
10/08	2,465	2,472	2,392	2,415	0%	370,900	2185億6136万	-3.82%
10/07	（IR情報）11:30 2026年2月期第2四半期決算・参考資料
10/07	（IR情報）11:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/07	2,493	2,501	2,351	2,415	-2.97%	586,500	2185億6136万	-3.9%
10/07	（空売り報告）J.P. MORGAN SECURITIES PLC 436,270株（0.48%）-0.07%義務消失
10/06	（空売り報告）J.P. MORGAN SECURITIES PLC 505,770株（0.55%）-0.11%

ライフコーポレーション（8194）のイベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート