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
08/21	2,647	2,680	2,639	2,657	+0.45%	157,500	2404億6275万	+4.2%
08/20	2,636	2,688	2,617	2,645	+1.26%	195,900	2393億7673万	+4.05%
08/19	2,641	2,648	2,593	2,612	-0.04%	179,600	2363億9017万	+3.08%
08/18	2,588	2,629	2,569	2,613	+1.08%	144,000	2364億8068万	+3.4%
08/17	2,622	2,630	2,547	2,585	-0.65%	174,800	2339億4663万	+2.58%
08/14	2,600	2,609	2,581	2,602	+0.12%	141,000	2354億8516万	+3.46%
08/13	2,597	2,608	2,583	2,599	+0.08%	137,500	2352億1365万	+3.55%
08/12	2,611	2,620	2,581	2,597	-0.54%	133,700	2350億3265万	+3.38%
08/10	2,620	2,629	2,581	2,611	-0.46%	189,300	2362億9967万	+3.94%
08/07	2,600	2,648	2,578	2,623	+1.94%	271,900	2373億8569万	+4.46%
08/06	2,594	2,636	2,553	2,573	+4%	442,100	2328億6061万	+2.55%
08/05	2,470	2,500	2,462	2,474	+0.16%	207,500	2239億95万	-1.24%
08/04	2,549	2,549	2,470	2,470	-2.41%	198,200	2235億3895万	-1.67%
08/03	2,584	2,592	2,514	2,531	-2.05%	222,600	2290億5954万	+0.48%
07/31	2,563	2,619	2,563	2,584	-0.73%	298,300	2338億5613万	+2.46%
07/30	2,576	2,610	2,525	2,603	+0.62%	294,700	2355億7566万	+3.25%
07/29	2,550	2,612	2,536	2,587	+1.77%	207,400	2341億2763万	+2.7%
07/28	2,518	2,556	2,506	2,542	+1.68%	207,300	2300億5506万	+1.03%
07/27	2,460	2,500	2,452	2,500	+2.04%	146,900	2262億5400万	-0.56%
07/24	2,430	2,466	2,418	2,450	+0.53%	155,900	2217億2892万	-2.58%
07/23	2,446	2,453	2,428	2,437	-1.06%	155,900	2205億5239万	-3.18%
07/22	2,458	2,463	2,432	2,463	-0.53%	236,600	2229億544万	-2.3%
07/21	2,510	2,532	2,473	2,476	+0.08%	191,600	2240億8196万	-1.94%
07/17	2,455	2,522	2,455	2,474	+1.52%	263,900	2239億95万	-2.25%
07/16	2,451	2,478	2,432	2,437	-0.81%	204,100	2205億5239万	-3.94%
07/15	2,453	2,458	2,435	2,457	+0.41%	153,600	2223億6243万	-3.57%
07/14	2,470	2,471	2,441	2,447	+0.12%	161,700	2214億5741万	-4.38%
07/13	2,444	2,449	2,411	2,444	+0.74%	231,800	2211億8591万	-4.79%
07/10	2,497	2,497	2,411	2,426	-1.7%	303,500	2195億5688万	-5.71%
07/09	2,461	2,505	2,431	2,468	-0.64%	324,000	2233億5794万	-4.27%
07/08	（IR情報）11:30 2027年2月期第1四半期決算・参考資料
07/08	（IR情報）11:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/08	2,635	2,643	2,480	2,484	-5.98%	551,800	2248億597万	-3.72%
07/07	2,593	2,655	2,593	2,642	+1.34%	221,700	2391億522万	+2.36%
07/06	2,560	2,621	2,555	2,607	+0.85%	179,100	2359億3767万	+1.28%
07/03	2,600	2,617	2,564	2,585	+1.29%	268,300	2339億4663万	+0.7%
07/02	2,529	2,562	2,513	2,552	+2.61%	217,500	2309億6008万	-0.39%
07/01	2,612	2,614	2,477	2,487	-5.69%	288,800	2250億7747万	-2.7%
06/30	2,663	2,689	2,616	2,637	-0.98%	340,400	2386億5271万	+3.33%
06/29	2,603	2,668	2,603	2,663	+2.94%	219,900	2410億576万	+4.8%
06/26	2,585	2,590	2,554	2,587	+0.7%	107,700	2341億2763万	+2.21%
06/25	2,577	2,596	2,560	2,569	+0.35%	128,000	2324億9861万	+1.66%
06/24	2,515	2,591	2,514	2,560	+1.83%	181,400	2316億8409万	+1.35%
06/23	2,479	2,525	2,472	2,514	+1.66%	186,400	2275億2102万	-0.44%
06/22	2,525	2,530	2,458	2,473	-2.06%	212,300	2238億1045万	-2.1%
06/19	2,510	2,540	2,500	2,525	+0.4%	210,400	2285億1654万	-0.08%
06/18	2,507	2,549	2,483	2,515	-1.1%	335,100	2276億1152万	-0.51%
06/17	2,585	2,600	2,543	2,543	-0.47%	143,100	2301億4556万	+0.59%
06/16	2,579	2,613	2,535	2,555	-2.81%	211,400	2312億3158万	+1.15%
06/15	2,622	2,648	2,607	2,629	+0.27%	187,900	2379億2870万	+4.12%
06/12	2,699	2,708	2,622	2,622	-3.35%	302,200	2372億9519万	+4.05%
06/11	2,727	2,773	2,699	2,713	-0.51%	346,900	2455億3084万	+7.83%
06/10	2,673	2,763	2,673	2,727	+2.6%	295,100	2467億9786万	+8.69%
06/09	2,633	2,675	2,622	2,658	+2.55%	254,300	2405億5325万	+6.15%
06/08	2,549	2,609	2,549	2,592	+1.65%	313,200	2345億8014万	+3.64%
06/05	2,516	2,562	2,516	2,550	+1.39%	237,900	2307億7908万	+2%
06/04	2,528	2,558	2,500	2,515	0%	278,600	2276億1152万	+0.64%
06/03	2,468	2,520	2,440	2,515	+2.28%	328,200	2276億1152万	+0.56%
06/02	2,415	2,481	2,390	2,459	+1.53%	225,500	2225億4343万	-1.8%
06/01	2,450	2,451	2,385	2,422	-1.46%	410,100	2191億9487万	-3.62%
05/29	2,410	2,499	2,401	2,458	+1.99%	371,500	2224億5293万	-2.58%
05/28	2,405	2,423	2,362	2,410	+1.3%	259,900	2181億885万	-4.86%
05/27	2,360	2,387	2,322	2,379	+0.13%	286,200	2153億330万	-6.56%
05/26	2,400	2,406	2,372	2,376	-1%	266,900	2150億3180万	-7.15%
05/25	2,504	2,507	2,393	2,400	-4.27%	327,900	2172億384万	-6.69%
05/22	2,519	2,520	2,475	2,507	-1.03%	121,500	2268億8751万	-2.94%
05/21	2,548	2,555	2,526	2,533	-0.16%	127,700	2292億4055万	-2.09%
05/20	2,519	2,545	2,494	2,537	+0.08%	189,700	2296億255万	-2.12%
05/19	2,522	2,536	2,507	2,535	+1.2%	146,900	2294億2155万	-2.27%
05/18	2,551	2,551	2,492	2,505	-1.26%	113,000	2267億650万	-3.58%
05/15	2,524	2,552	2,514	2,537	+0.96%	122,500	2296億255万	-2.54%
05/14	2,520	2,524	2,486	2,513	0%	110,800	2274億3052万	-3.61%
05/13	2,515	2,537	2,501	2,513	-0.08%	152,700	2274億3052万	-3.79%
05/12	2,520	2,535	2,507	2,515	-0.08%	104,700	2276億1152万	-3.86%
05/11	2,520	2,559	2,510	2,517	-0.12%	106,600	2277億9252万	-3.89%
05/08	2,546	2,546	2,502	2,520	-0.87%	154,100	2280億6403万	-3.82%
05/07	2,595	2,600	2,531	2,542	-1.74%	211,000	2300億5506万	-2.98%
05/01	2,579	2,593	2,545	2,587	+0.31%	164,500	2341億2763万	-1.22%
04/30	2,546	2,592	2,536	2,579	+0.12%	253,100	2334億362万	-1.41%
04/28	2,524	2,576	2,515	2,576	+2.38%	169,900	2331億3212万	-1.45%
04/27	2,566	2,570	2,512	2,516	-1.95%	201,200	2277億202万	-3.68%
04/24	（IR情報）11:30 上場維持基準への適合に関するお知らせ
04/24	2,606	2,616	2,556	2,566	-1.53%	207,900	2322億2710万	-1.69%
04/23	2,650	2,675	2,600	2,606	-2.69%	221,600	2358億4716万	-0.04%
04/22	2,663	2,689	2,652	2,678	+0.41%	171,800	2423億6328万	+2.8%
04/21	2,739	2,739	2,625	2,667	-1.91%	189,800	2413億6776万	+2.62%
04/20	2,750	2,771	2,697	2,719	+0.07%	125,300	2460億7385万	+4.9%
04/17	2,714	2,740	2,714	2,717	-0.18%	138,100	2458億9284万	+5.23%
04/16	2,727	2,749	2,713	2,722	+0.89%	210,100	2463億4535万	+5.83%
04/15	2,659	2,708	2,659	2,698	+1.47%	195,300	2441億7331万	+5.23%
04/14	2,603	2,661	2,603	2,659	+1.14%	204,900	2406億4375万	+3.99%
04/13	2,643	2,668	2,596	2,629	-0.49%	256,100	2379億2870万	+3.1%
04/10	2,618	2,658	2,586	2,642	+2.28%	375,500	2391億522万	+3.81%
04/09	（IR情報）11:30 2026年2月期決算・参考資料
04/09	（IR情報）11:30 2026年2月期決算短信〔日本基準〕(連結)
04/09	（IR情報）11:30 支配株主等に関する事項について
04/09	（IR情報）11:30 剰余金の配当(増配)及び次期配当予想に関するお知らせ
04/09	2,635	2,682	2,507	2,583	-2.31%	522,000	2337億6563万	+1.65%
04/08	2,637	2,648	2,624	2,644	+0.76%	171,500	2392億8623万	+4.18%
04/07	2,657	2,667	2,598	2,624	-0.76%	176,500	2374億7619万	+3.51%
04/06	2,636	2,666	2,630	2,644	+0.42%	133,300	2392億8623万	+4.26%
04/03	2,582	2,636	2,582	2,633	+0.96%	94,500	2382億9071万	+3.7%
04/02	2,596	2,638	2,591	2,608	+0.31%	142,600	2360億2817万	+2.64%
04/01	2,556	2,607	2,544	2,600	+2.36%	134,800	2353億416万	+2.12%
03/31	2,520	2,555	2,517	2,540	+0.79%	162,100	2298億7406万	-0.43%
03/30	2,471	2,525	2,450	2,520	+0.08%	172,900	2280億6403万	-1.49%
03/27	2,528	2,529	2,504	2,518	+0.04%	149,800	2278億8302万	-1.91%

ライフコーポレーション（8194）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート