ライフコーポレーション（8194）のイベントチャート

2026/01/23～2026/06/22

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
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%
03/26	2,524	2,525	2,491	2,517	-0.28%	140,200	2277億9252万	-2.25%
03/25	2,526	2,549	2,522	2,524	+0.36%	124,900	2284億2603万	-2.32%
03/24	2,507	2,515	2,485	2,515	+2.03%	108,400	2276億1152万	-3.01%
03/23	2,471	2,473	2,449	2,465	-1.71%	150,800	2230億8644万	-5.27%
03/19	2,519	2,548	2,507	2,508	-2.03%	183,100	2269億7801万	-4.09%
03/19	（空売り報告）Barclays Bank PLC 397,068株（0.43%）-0.24%義務消失
03/18	2,525	2,560	2,519	2,560	+1.63%	111,400	2316億8409万	-2.44%
03/17	2,497	2,521	2,497	2,519	+1.45%	105,600	2279億7353万	-4.22%
03/16	2,484	2,498	2,468	2,483	0%	110,900	2247億1547万	-5.77%
03/13	2,452	2,497	2,452	2,483	+0.36%	165,700	2247億1547万	-5.98%
03/12	2,494	2,495	2,466	2,474	-1.67%	169,500	2239億95万	-6.5%
03/11	2,544	2,544	2,506	2,516	-0.04%	191,800	2277億202万	-5.09%
03/10	2,513	2,532	2,491	2,517	+1.17%	143,500	2277億9252万	-5.13%
03/09	2,440	2,490	2,418	2,488	-0.88%	227,800	2251億6798万	-6.25%
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%

ライフコーポレーション（8194）のイベントチャート

2026/01/23～2026/06/22

イベント情報＆株価推移

開示資料

決算

株式

チャート