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
09/18	2,733	2,733	2,693	2,693	-1.54%	240,000	-	-0.04%
09/17	2,695	2,750	2,691	2,735	+1.9%	238,200	-	+1.67%
09/16	2,726	2,736	2,684	2,684	-1.03%	224,900	-	0%
09/15	2,737	2,744	2,704	2,712	-0.11%	176,300	-	+1.16%
09/14	2,680	2,721	2,667	2,715	+1.84%	236,500	-	+1.42%
09/11	2,630	2,702	2,624	2,666	+0.23%	257,500	-	-0.26%
09/10	2,683	2,684	2,648	2,660	-1.37%	210,300	-	-0.37%
09/09	2,788	2,830	2,697	2,697	-1.5%	386,600	-	+1.31%
09/08	17:15 アルビス株式会社(証券コード:7475)に対する公開買付けの開始に関するお知らせ
09/08	2,705	2,754	2,682	2,738	+1.37%	214,100	-	+3.2%
09/07	2,755	2,759	2,695	2,701	-2.91%	164,500	-	+2.12%
09/04	2,749	2,788	2,737	2,782	+0.36%	234,000	-	+5.38%
09/03	2,750	2,788	2,736	2,772	+1.09%	222,100	-	+5.28%
09/02	2,708	2,759	2,695	2,742	+2.2%	309,100	-	+4.42%
09/01	2,706	2,733	2,677	2,683	-0.74%	192,200	-	+2.48%
08/31	2,691	2,708	2,661	2,703	+0.45%	228,400	-	+3.56%
08/28	2,664	2,695	2,649	2,691	-0.44%	217,500	-	+3.5%
08/27	2,732	2,738	2,692	2,703	-0.73%	221,600	-	+4.36%
08/26	2,700	2,738	2,697	2,723	+0.11%	166,200	-	+5.54%
08/25	2,734	2,752	2,715	2,720	+0.48%	154,100	-	+5.84%
08/24	2,676	2,720	2,664	2,707	+1.88%	207,600	-	+5.7%
08/21	2,647	2,680	2,639	2,657	+0.45%	157,500	-	+4.2%
08/20	2,636	2,688	2,617	2,645	+1.26%	195,900	-	+4.05%
08/19	2,641	2,648	2,593	2,612	-0.04%	179,600	-	+3.08%
08/18	2,588	2,629	2,569	2,613	+1.08%	144,000	-	+3.4%
08/17	2,622	2,630	2,547	2,585	-0.65%	174,800	-	+2.58%
08/14	2,600	2,609	2,581	2,602	+0.12%	141,000	-	+3.46%
08/13	2,597	2,608	2,583	2,599	+0.08%	137,500	-	+3.55%
08/12	2,611	2,620	2,581	2,597	-0.54%	133,700	-	+3.38%
08/10	2,620	2,629	2,581	2,611	-0.46%	189,300	-	+3.94%
08/07	2,600	2,648	2,578	2,623	+1.94%	271,900	-	+4.46%
08/06	2,594	2,636	2,553	2,573	+4%	442,100	-	+2.55%
08/05	2,470	2,500	2,462	2,474	+0.16%	207,500	-	-1.24%
08/04	2,549	2,549	2,470	2,470	-2.41%	198,200	-	-1.67%
08/03	2,584	2,592	2,514	2,531	-2.05%	222,600	-	+0.48%
07/31	2,563	2,619	2,563	2,584	-0.73%	298,300	-	+2.46%
07/30	2,576	2,610	2,525	2,603	+0.62%	294,700	-	+3.25%
07/29	2,550	2,612	2,536	2,587	+1.77%	207,400	-	+2.7%
07/28	2,518	2,556	2,506	2,542	+1.68%	207,300	-	+1.03%
07/27	2,460	2,500	2,452	2,500	+2.04%	146,900	-	-0.56%
07/24	2,430	2,466	2,418	2,450	+0.53%	155,900	-	-2.58%
07/23	2,446	2,453	2,428	2,437	-1.06%	155,900	-	-3.18%
07/22	2,458	2,463	2,432	2,463	-0.53%	236,600	-	-2.3%
07/21	2,510	2,532	2,473	2,476	+0.08%	191,600	-	-1.94%
07/17	2,455	2,522	2,455	2,474	+1.52%	263,900	-	-2.25%
07/16	2,451	2,478	2,432	2,437	-0.81%	204,100	-	-3.94%
07/15	2,453	2,458	2,435	2,457	+0.41%	153,600	-	-3.57%
07/14	2,470	2,471	2,441	2,447	+0.12%	161,700	-	-4.38%
07/13	2,444	2,449	2,411	2,444	+0.74%	231,800	-	-4.79%
07/10	2,497	2,497	2,411	2,426	-1.7%	303,500	-	-5.71%
07/09	2,461	2,505	2,431	2,468	-0.64%	324,000	-	-4.27%
07/08	11:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/08	11:30 2027年2月期第1四半期決算・参考資料
07/08	2,635	2,643	2,480	2,484	-5.98%	551,800	-	-3.72%
07/07	2,593	2,655	2,593	2,642	+1.34%	221,700	-	+2.36%
07/06	2,560	2,621	2,555	2,607	+0.85%	179,100	-	+1.28%
07/03	2,600	2,617	2,564	2,585	+1.29%	268,300	-	+0.7%
07/02	2,529	2,562	2,513	2,552	+2.61%	217,500	-	-0.39%
07/01	2,612	2,614	2,477	2,487	-5.69%	288,800	-	-2.7%
06/30	2,663	2,689	2,616	2,637	-0.98%	340,400	-	+3.33%
06/29	2,603	2,668	2,603	2,663	+2.94%	219,900	-	+4.8%
06/26	2,585	2,590	2,554	2,587	+0.7%	107,700	-	+2.21%
06/25	2,577	2,596	2,560	2,569	+0.35%	128,000	-	+1.66%
06/24	2,515	2,591	2,514	2,560	+1.83%	181,400	-	+1.35%
06/23	2,479	2,525	2,472	2,514	+1.66%	186,400	-	-0.44%
06/22	2,525	2,530	2,458	2,473	-2.06%	212,300	-	-2.1%
06/19	2,510	2,540	2,500	2,525	+0.4%	210,400	-	-0.08%
06/18	2,507	2,549	2,483	2,515	-1.1%	335,100	-	-0.51%
06/17	2,585	2,600	2,543	2,543	-0.47%	143,100	-	+0.59%
06/16	2,579	2,613	2,535	2,555	-2.81%	211,400	-	+1.15%
06/15	2,622	2,648	2,607	2,629	+0.27%	187,900	-	+4.12%
06/12	2,699	2,708	2,622	2,622	-3.35%	302,200	-	+4.05%
06/11	2,727	2,773	2,699	2,713	-0.51%	346,900	-	+7.83%
06/10	2,673	2,763	2,673	2,727	+2.6%	295,100	-	+8.69%
06/09	2,633	2,675	2,622	2,658	+2.55%	254,300	-	+6.15%
06/08	2,549	2,609	2,549	2,592	+1.65%	313,200	-	+3.64%
06/05	2,516	2,562	2,516	2,550	+1.39%	237,900	-	+2%
06/04	2,528	2,558	2,500	2,515	0%	278,600	-	+0.64%
06/03	2,468	2,520	2,440	2,515	+2.28%	328,200	-	+0.56%
06/02	2,415	2,481	2,390	2,459	+1.53%	225,500	-	-1.8%
06/01	2,450	2,451	2,385	2,422	-1.46%	410,100	-	-3.62%
05/29	2,410	2,499	2,401	2,458	+1.99%	371,500	-	-2.58%
05/28	2,405	2,423	2,362	2,410	+1.3%	259,900	-	-4.86%
05/27	2,360	2,387	2,322	2,379	+0.13%	286,200	-	-6.56%
05/26	2,400	2,406	2,372	2,376	-1%	266,900	-	-7.15%
05/25	2,504	2,507	2,393	2,400	-4.27%	327,900	-	-6.69%
05/22	2,519	2,520	2,475	2,507	-1.03%	121,500	-	-2.94%
05/21	2,548	2,555	2,526	2,533	-0.16%	127,700	-	-2.09%
05/20	2,519	2,545	2,494	2,537	+0.08%	189,700	-	-2.12%
05/19	2,522	2,536	2,507	2,535	+1.2%	146,900	-	-2.27%
05/18	2,551	2,551	2,492	2,505	-1.26%	113,000	-	-3.58%
05/15	2,524	2,552	2,514	2,537	+0.96%	122,500	-	-2.54%
05/14	2,520	2,524	2,486	2,513	0%	110,800	-	-3.61%
05/13	2,515	2,537	2,501	2,513	-0.08%	152,700	-	-3.79%
05/12	2,520	2,535	2,507	2,515	-0.08%	104,700	-	-3.86%
05/11	2,520	2,559	2,510	2,517	-0.12%	106,600	-	-3.89%
05/08	2,546	2,546	2,502	2,520	-0.87%	154,100	-	-3.82%
05/07	2,595	2,600	2,531	2,542	-1.74%	211,000	-	-2.98%
05/01	2,579	2,593	2,545	2,587	+0.31%	164,500	-	-1.22%
04/30	2,546	2,592	2,536	2,579	+0.12%	253,100	-	-1.41%
04/28	2,524	2,576	2,515	2,576	+2.38%	169,900	-	-1.45%
04/27	2,566	2,570	2,512	2,516	-1.95%	201,200	-	-3.68%
04/24	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	-	-1.69%

ライフコーポレーション（8194）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート