日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	2,171	2,194	2,167	2,186	+0.64%	119,400	569億8458万	-1.26%
09/17	2,120	2,172	2,120	2,172	+2.89%	153,100	566億1963万	-1.99%
09/13	2,115	2,119	2,101	2,111	-0.33%	114,000	550億2948万	-4.87%
09/12	2,088	2,118	2,078	2,118	+1.83%	197,100	552億1196万	-4.77%
09/11	2,180	2,180	2,077	2,080	-5.02%	371,100	542億2138万	-6.64%
09/10	2,166	2,221	2,166	2,190	+1.2%	177,400	570億8885万	-2.01%
09/09	2,150	2,169	2,145	2,164	+0.09%	112,100	564億1109万	-3.18%
09/06	2,150	2,183	2,141	2,162	+1.69%	187,400	563億5895万	-3.31%
09/05	14:30 2024年8月度月次情報
09/05	2,172	2,172	2,117	2,126	-1.85%	316,900	554億2050万	-5.05%
09/04	2,161	2,192	2,159	2,166	-0.64%	270,400	564億6322万	-3.52%
09/03	2,172	2,180	2,161	2,180	+0.32%	197,500	568億2817万	-2.98%
09/02	2,194	2,205	2,166	2,173	-1%	243,500	566億4570万	-3.38%
08/30	2,209	2,228	2,195	2,195	-1.92%	998,300	572億1919万	-2.4%
08/29	2,229	2,249	2,218	2,238	-3.95%	554,600	583億4012万	-0.49%
08/28	2,310	2,330	2,296	2,330	+1.57%	328,400	607億3837万	+3.65%
08/27	2,280	2,298	2,279	2,294	-0.04%	218,100	597億9992万	+2.27%
08/26	2,280	2,298	2,278	2,295	-0.43%	175,900	598億2599万	+2.46%
08/23	2,292	2,308	2,290	2,305	+0.44%	160,500	600億8667万	+3.09%
08/22	2,275	2,307	2,275	2,295	+0.75%	150,300	598億2599万	+2.82%
08/21	2,262	2,288	2,262	2,278	+0.4%	120,500	593億8284万	+2.15%
08/20	2,260	2,280	2,260	2,269	-0.18%	111,300	591億4822万	+1.89%
08/19	2,261	2,280	2,256	2,273	+0.09%	111,100	592億5250万	+2.16%
08/16	2,278	2,278	2,247	2,271	+1.16%	163,500	592億36万	+2.16%
08/15	2,237	2,254	2,237	2,245	+0.31%	73,300	585億2259万	+1.13%
08/14	2,221	2,242	2,213	2,238	+0.67%	81,400	583億4012万	+0.86%
08/13	2,251	2,251	2,201	2,223	-0.94%	179,600	579億4910万	+0.23%
08/09	2,278	2,282	2,230	2,244	-0.49%	135,500	584億9652万	+1.04%
08/08	2,223	2,262	2,223	2,255	+1.44%	136,900	587億8327万	+1.44%
08/07	2,227	2,253	2,223	2,223	-0.54%	115,000	579億4910万	0%
08/06	2,203	2,240	2,203	2,235	+2.15%	155,100	582億6191万	+0.4%
08/05	14:30 2024年7月度月次情報
08/05	2,180	2,220	2,149	2,188	-1%	254,200	570億3672万	-1.75%
08/02	2,231	2,232	2,198	2,210	-1.12%	142,600	576億1021万	-0.94%
08/01	2,256	2,256	2,234	2,235	-1.46%	97,200	582億6191万	0%
07/31	2,225	2,268	2,222	2,268	+1.98%	116,200	591億2216万	+1.34%
07/30	2,213	2,231	2,212	2,224	+0.27%	79,800	579億7516万	-0.8%
07/29	2,200	2,222	2,191	2,218	+1.7%	107,500	578億1876万	-1.25%
07/26	2,197	2,203	2,176	2,181	-0.77%	178,500	568億5424万	-3.11%
07/25	2,201	2,211	2,194	2,198	-0.23%	134,800	572億9740万	-2.66%
07/24	2,209	2,214	2,202	2,203	-0.36%	95,000	574億2774万	-2.69%
07/23	2,210	2,219	2,201	2,211	-0.09%	121,800	576億3628万	-2.64%
07/22	2,188	2,213	2,185	2,213	+1.28%	134,600	576億8842万	-2.81%
07/19	2,229	2,233	2,177	2,185	-1.97%	391,400	569億5851万	-4.33%
07/18	2,222	2,237	2,218	2,229	+0.18%	95,600	581億550万	-2.66%
07/17	2,223	2,235	2,217	2,225	+0.36%	135,600	580億123万	-3.09%
07/16	2,295	2,309	2,217	2,217	-0.05%	257,400	577億9269万	-3.69%
07/12	15:30 2025年2月期第1四半期決算説明補足資料
07/12	15:30 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/12	2,220	2,245	2,214	2,218	+0.45%	175,600	578億1876万	-3.86%
07/11	2,217	2,228	2,207	2,208	+0.05%	200,400	575億5808万	-4.54%
07/10	2,215	2,220	2,200	2,207	-0.32%	261,500	575億3201万	-4.83%
07/09	2,221	2,235	2,214	2,214	-0.36%	202,600	577億1449万	-4.73%
07/08	2,298	2,298	2,220	2,222	-3.1%	424,800	579億2303万	-4.59%
07/05	14:30 2024年6月度月次情報
07/05	2,290	2,299	2,285	2,293	+0.39%	77,900	597億7385万	-1.67%
07/04	2,285	2,291	2,277	2,284	+0.26%	97,900	595億3924万	-2.1%
07/03	2,292	2,292	2,278	2,278	0%	119,700	593億8284万	-2.36%
07/02	2,282	2,285	2,270	2,278	+0.44%	217,500	593億8284万	-2.36%
07/01	2,288	2,293	2,268	2,268	-0.53%	265,900	591億2216万	-2.83%
06/28	2,319	2,319	2,280	2,280	-1.81%	288,700	594億3497万	-2.4%
06/27	2,326	2,326	2,309	2,322	+0.43%	229,500	605億2983万	-0.64%
06/26	2,359	2,359	2,312	2,312	-1.66%	199,400	602億6915万	-1.07%
06/25	2,356	2,368	2,347	2,351	+0.21%	76,300	612億8580万	+0.6%
06/24	2,350	2,353	2,335	2,346	+0.43%	80,300	611億5546万	+0.51%
06/21	2,350	2,368	2,336	2,336	-0.38%	91,500	608億9478万	+0.17%
06/20	2,369	2,370	2,343	2,345	-0.89%	64,800	611億2939万	+0.64%
06/19	2,373	2,373	2,360	2,366	-0.25%	41,000	616億7682万	+1.68%
06/18	2,367	2,377	2,366	2,372	+0.25%	45,700	618億3322万	+2.11%
06/17	2,362	2,366	2,336	2,366	0%	77,400	616億7682万	+1.98%
06/14	2,341	2,368	2,333	2,366	+0.55%	83,400	616億7682万	+2.11%
06/13	2,368	2,371	2,350	2,353	-0.63%	50,300	613億3793万	+1.73%
06/12	2,370	2,375	2,362	2,368	-0.08%	49,500	617億2895万	+2.47%
06/11	2,360	2,372	2,356	2,370	+0.64%	69,300	617億8109万	+2.64%
06/10	2,370	2,370	2,353	2,355	-0.46%	57,900	613億9007万	+2.08%
06/07	2,347	2,366	2,345	2,366	+0.81%	56,600	616億7682万	+2.6%
06/06	2,346	2,350	2,337	2,347	+0.09%	50,300	611億8153万	+1.82%
06/05	14:30 2024年5月度月次情報
06/05	2,335	2,350	2,326	2,345	+0.47%	92,000	611億2939万	+1.82%
06/04	2,310	2,335	2,304	2,334	+1.3%	64,700	608億4264万	+1.35%
06/03	2,316	2,318	2,302	2,304	-0.09%	48,600	600億6060万	+0.09%
05/31	2,300	2,314	2,288	2,306	+0.79%	97,900	601億1274万	+0.13%
05/30	2,266	2,288	2,259	2,288	+0.57%	66,400	596億4351万	-0.69%
05/29	2,302	2,302	2,273	2,275	-1.34%	86,400	593億463万	-1.34%
05/28	2,323	2,330	2,306	2,306	-0.56%	52,800	601億1274万	-0.04%
05/27	2,312	2,319	2,304	2,319	+0.74%	39,200	604億5162万	+0.48%
05/24	2,313	2,328	2,302	2,302	-0.99%	70,000	600億847万	-0.3%
05/23	2,309	2,327	2,305	2,325	+0.96%	56,700	606億803万	+0.65%
05/22	2,300	2,312	2,297	2,303	+0.17%	64,000	600億3453万	-0.39%
05/21	2,297	2,308	2,295	2,299	+0.39%	43,700	599億3026万	-0.61%
05/20	2,289	2,300	2,285	2,290	+0.48%	50,300	596億9565万	-1.04%
05/17	2,265	2,287	2,260	2,279	+0.35%	54,800	594億890万	-1.6%
05/16	2,276	2,281	2,263	2,271	+0.04%	56,600	592億36万	-2.03%
05/15	2,303	2,303	2,261	2,270	-1.13%	104,600	591億7429万	-2.16%
05/14	2,290	2,305	2,280	2,296	+0.57%	53,800	598億5206万	-1.08%
05/13	2,275	2,290	2,273	2,283	+0.53%	61,200	595億1318万	-1.64%
05/10	2,306	2,306	2,271	2,271	-1.39%	140,200	592億36万	-2.2%
05/09	2,315	2,317	2,303	2,303	-0.56%	38,800	600億3453万	-0.86%
05/08	2,326	2,350	2,316	2,316	-0.43%	47,800	603億7342万	-0.39%
05/07	14:30 2024年4月度月次情報
05/07	2,322	2,336	2,322	2,326	+0.17%	40,200	606億3410万	+0.04%
05/02	2,335	2,342	2,318	2,322	-0.47%	40,200	605億2983万	-0.09%
05/01	2,312	2,339	2,312	2,333	+0.56%	38,000	608億1657万	+0.39%
04/30	2,332	2,332	2,315	2,320	-0.39%	44,300	604億7769万	-0.13%
04/26	2,311	2,330	2,302	2,329	+0.34%	45,500	607億1230万	+0.26%
04/25	2,321	2,328	2,314	2,321	0%	37,400	605億376万	-0.04%
04/24	2,340	2,340	2,315	2,321	-0.56%	63,600	605億376万	-0.04%

8200 リンガーハット

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート