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
09/11	148	149	147	148	-0.67%	35,500	138億1359万	0%
09/10	147	149	147	149	+1.36%	82,400	139億693万	+0.68%
09/09	148	148	147	147	-0.68%	25,300	137億2026万	-0.68%
09/08	148	149	147	148	-0.67%	51,000	138億1359万	+0.68%
09/07	149	149	147	149	0%	49,700	139億693万	+1.36%
09/04	147	149	147	149	+0.68%	43,000	139億693万	+1.36%
09/03	148	148	147	148	0%	58,700	138億1359万	+0.68%
09/02	148	148	147	148	+0.68%	79,700	138億1359万	+0.68%
09/01	148	148	147	147	-0.68%	40,800	137億2026万	0%
08/31	147	148	146	148	+0.68%	63,700	138億1359万	+0.68%
08/28	147	148	147	147	0%	57,700	137億2026万	0%
08/27	147	148	147	147	0%	39,100	137億2026万	0%
08/26	147	148	147	147	-0.68%	49,000	137億2026万	0%
08/25	148	148	146	148	+0.68%	31,700	138億1359万	+0.68%
08/24	147	147	146	147	0%	24,500	137億2026万	0%
08/21	146	147	146	147	0%	29,600	137億2026万	0%
08/20	147	147	146	147	0%	46,800	137億2026万	0%
08/19	147	148	147	147	-0.68%	44,300	137億2026万	0%
08/18	148	148	147	148	0%	24,400	138億1359万	+0.68%
08/17	146	148	146	148	0%	53,800	138億1359万	+0.68%
08/14	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	147	148	147	148	0%	42,800	138億1359万	+0.68%
08/13	148	148	146	148	0%	69,000	138億1359万	+0.68%
08/12	147	148	146	148	+0.68%	27,800	138億1359万	+0.68%
08/10	148	148	145	147	+0.68%	76,000	137億2026万	0%
08/07	147	147	146	146	0%	14,300	136億2692万	-0.68%
08/06	148	148	146	146	-1.35%	35,700	136億2692万	-0.68%
08/05	146	148	146	148	+1.37%	140,800	138億1359万	+0.68%
08/04	146	146	145	146	0%	17,900	136億2692万	-0.68%
08/03	146	146	144	146	0%	67,400	136億2692万	-0.68%
07/31	145	146	144	146	+0.69%	43,100	136億2692万	-0.68%
07/30	146	146	143	145	-0.68%	125,700	135億3358万	-1.36%
07/29	146	146	144	146	+0.69%	110,100	136億2692万	-0.68%
07/28	146	147	144	145	-1.36%	187,100	135億3358万	-1.36%
07/27	147	148	146	147	-0.68%	39,700	137億2026万	0%
07/24	148	148	146	148	+0.68%	18,600	138億1359万	+0.68%
07/23	147	148	146	147	0%	33,200	137億2026万	0%
07/22	147	147	146	147	0%	52,500	137億2026万	0%
07/21	147	147	146	147	-0.68%	84,900	137億2026万	0%
07/17	147	148	147	148	0%	18,600	138億1359万	+0.68%
07/16	148	148	147	148	+0.68%	22,000	138億1359万	+0.68%
07/15	148	148	147	147	-0.68%	36,100	137億2026万	0%
07/14	148	148	147	148	+0.68%	15,500	138億1359万	+0.68%
07/13	149	149	147	147	-0.68%	34,900	137億2026万	0%
07/10	147	148	146	148	+0.68%	43,200	138億1359万	+0.68%
07/09	147	147	146	147	+0.68%	28,500	137億2026万	0%
07/08	146	147	145	146	0%	44,100	136億2692万	-0.68%
07/07	146	147	145	146	0%	80,600	136億2692万	-0.68%
07/06	147	149	144	146	-0.68%	143,700	136億2692万	-0.68%
07/03	146	148	146	147	+0.68%	45,600	137億2026万	0%
07/02	150	150	145	146	-2.01%	111,400	136億2692万	-0.68%
07/01	150	150	148	149	0%	36,300	139億693万	+1.36%
06/30	149	149	148	149	0%	22,800	139億693万	+1.36%
06/29	147	149	147	149	+2.05%	54,300	139億693万	+1.36%
06/26	146	147	146	146	0%	40,600	136億2692万	-0.68%
06/25	146	146	144	146	0%	58,200	136億2692万	-0.68%
06/24	143	146	143	146	+1.39%	54,100	136億2692万	-0.68%
06/23	145	146	144	144	0%	90,100	134億4025万	-2.04%
06/22	147	154	141	144	-7.1%	925,000	134億4025万	-2.04%
06/19	146	166	145	155	+6.16%	1,493,400	144億6694万	+4.73%
06/18	145	146	145	146	0%	45,200	136億2692万	-0.68%
06/17	145	147	145	146	+0.69%	49,100	136億2692万	-0.68%
06/16	146	147	145	145	-1.36%	58,200	135億3358万	-2.03%
06/15	147	147	146	147	+1.38%	39,000	137億2026万	-0.68%
06/12	146	147	145	145	-0.68%	72,200	135億3358万	-2.03%
06/11	147	147	145	146	-0.68%	51,000	136億2692万	-1.35%
06/10	146	147	146	147	+0.68%	37,100	137億2026万	-0.68%
06/09	145	147	145	146	-1.35%	105,200	136億2692万	-1.35%
06/08	148	149	148	148	0%	58,600	138億1359万	0%
06/05	148	149	147	148	0%	52,400	138億1359万	-0.67%
06/04	146	148	146	148	+0.68%	57,600	138億1359万	-0.67%
06/03	147	148	146	147	0%	122,900	137億2026万	-1.34%
06/02	147	148	146	147	-0.68%	61,500	137億2026万	-1.34%
06/01	148	148	146	148	0%	92,700	138億1359万	-0.67%
05/29	147	148	147	148	+0.68%	32,500	138億1359万	-0.67%
05/28	148	148	146	147	-0.68%	61,100	137億2026万	-1.34%
05/27	147	148	147	148	+0.68%	26,200	138億1359万	-0.67%
05/26	149	149	147	147	-0.68%	44,200	137億2026万	-1.34%
05/25	149	149	148	148	-0.67%	80,900	138億1359万	-1.33%
05/22	149	149	147	149	+0.68%	51,600	139億693万	-0.67%
05/21	148	150	147	148	-0.67%	56,200	138億1359万	-1.33%
05/20	148	149	148	149	+0.68%	38,500	139億693万	-0.67%
05/19	148	149	147	148	0%	43,000	138億1359万	-1.33%
05/18	147	148	146	148	+0.68%	38,200	138億1359万	-1.33%
05/15	150	150	146	147	-1.34%	100,200	137億2026万	-2%
05/14	150	150	149	149	-0.67%	43,600	139億693万	-1.32%
05/13	150	150	149	150	+0.67%	31,100	140億26万	-0.66%
05/12	149	150	149	149	0%	45,600	139億693万	-1.32%
05/11	150	151	149	149	-0.67%	58,100	139億693万	-1.32%
05/08	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/08	151	151	150	150	-0.66%	45,200	140億26万	-0.66%
05/07	150	151	149	151	+0.67%	46,400	140億9360万	0%
05/01	150	150	149	150	0%	31,600	140億26万	-0.66%
04/30	152	152	149	150	-0.66%	72,900	140億26万	-0.66%
04/28	150	151	150	151	0%	56,100	140億9360万	0%
04/27	150	151	148	151	+0.67%	80,700	140億9360万	0%
04/24	150	151	149	150	-0.66%	66,600	140億26万	0%
04/23	151	151	150	151	+0.67%	21,500	140億9360万	+0.67%
04/22	150	151	150	150	0%	21,000	140億26万	0%
04/21	151	152	150	150	-0.66%	30,200	140億26万	0%
04/20	150	151	149	151	+0.67%	96,500	140億9360万	+0.67%
04/17	151	152	150	150	-0.66%	45,900	140億26万	0%

ラオックス HD（8202）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート