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
10/30	362	362	355	358	-0.56%	94,700	-	-9.6%
10/29	360	361	355	360	+0.56%	91,500	-	-9.77%
10/28	359	362	358	358	+0.56%	97,400	-	-10.72%
10/27	358	358	354	356	-0.56%	229,200	-	-11.88%
10/26	360	362	357	358	-0.56%	210,800	-	-12.04%
10/23	360	363	356	360	-0.55%	242,000	-	-11.98%
10/22	373	373	358	362	-1.9%	871,900	-	-12.14%
10/21	373	377	360	369	-1.07%	516,800	-	-10.87%
10/20	383	384	366	373	-2.1%	489,100	-	-10.34%
10/19	390	390	375	381	-2.31%	478,400	-	-8.63%
10/16	385	391	385	390	+1.3%	137,000	-	-6.92%
10/15	395	395	383	385	-8.55%	388,700	-	-8.33%
10/14	15:30 2027年2月期第2四半期決算説明会資料
10/14	15:30 2027年2月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/14	423	425	418	421	-0.47%	105,900	-	-0.24%
10/13	422	431	418	423	+0.48%	159,700	-	+0.24%
10/09	413	421	413	421	+1.45%	108,600	-	-0.24%
10/08	419	419	410	415	-0.24%	73,300	-	-1.89%
10/07	423	423	416	416	-0.72%	51,200	-	-1.65%
10/06	417	423	415	419	+0.48%	67,300	-	-1.18%
10/05	420	420	413	417	-0.71%	72,800	-	-1.65%
10/02	426	427	418	420	-1.41%	53,400	-	-1.18%
10/01	429	429	423	426	-1.39%	30,300	-	+0.47%
09/30	429	432	424	432	+0.7%	79,700	-	+1.89%
09/29	427	429	422	429	+0.47%	98,100	-	+1.42%
09/28	423	428	421	427	+0.95%	63,400	-	+0.95%
09/25	424	427	422	423	-0.47%	22,800	-	+0.24%
09/24	428	429	424	425	-0.23%	43,600	-	+0.95%
09/18	424	428	422	426	+0.71%	47,100	-	+1.43%
09/17	422	427	422	423	0%	50,300	-	+0.71%
09/16	427	428	420	423	-0.94%	48,400	-	+0.95%
09/15	421	428	420	427	+1.43%	64,100	-	+2.15%
09/14	413	423	413	421	+1.69%	48,500	-	+0.96%
09/11	414	418	413	414	-1.43%	25,900	-	-0.48%
09/10	412	420	411	420	+1.94%	28,600	-	+1.2%
09/09	418	418	411	412	-1.9%	114,500	-	-0.48%
09/08	425	426	420	420	-1.18%	61,100	-	+1.69%
09/07	430	432	424	425	-1.16%	93,200	-	+3.16%
09/04	421	433	421	430	+2.38%	94,100	-	+4.62%
09/03	423	426	420	420	-0.71%	37,400	-	+2.44%
09/02	432	432	420	423	-2.53%	201,100	-	+3.17%
09/01	431	436	427	434	+0.46%	89,900	-	+6.11%
08/31	433	433	424	432	-0.46%	116,900	-	+5.88%
08/28	425	436	423	434	+1.88%	243,100	-	+6.9%
08/27	420	427	419	426	+1.19%	81,300	-	+5.45%
08/26	417	428	417	421	+0.96%	173,800	-	+4.47%
08/25	417	419	415	417	0%	50,900	-	+3.73%
08/24	411	420	411	417	+0.97%	185,200	-	+3.99%
08/21	413	413	409	413	+0.24%	49,600	-	+2.99%
08/20	406	413	406	412	+1.73%	71,300	-	+2.74%
08/19	405	406	401	405	-0.25%	51,100	-	+1%
08/18	409	412	405	406	-0.73%	78,600	-	+1.5%
08/17	404	410	403	409	+1.24%	88,900	-	+2.25%
08/14	401	406	400	404	+1%	97,000	-	+1%
08/13	403	405	400	400	-0.74%	44,500	-	+0.25%
08/12	402	406	401	403	+1.51%	90,100	-	+1%
08/10	401	402	395	397	+0.25%	148,000	-	-0.5%
08/07	396	399	394	396	+0.76%	36,500	-	-0.75%
08/06	395	398	392	393	-0.51%	59,300	-	-1.5%
08/05	400	401	394	395	-0.5%	82,200	-	-1%
08/04	396	399	394	397	+0.25%	43,600	-	-0.5%
08/03	402	402	392	396	-1.49%	107,300	-	-0.5%
07/31	409	409	402	402	-0.74%	98,400	-	+1.01%
07/30	407	408	402	405	-0.98%	95,600	-	+2.02%
07/29	404	410	401	409	+1.49%	120,500	-	+3.28%
07/28	397	408	397	403	+1.51%	181,300	-	+2.03%
07/27	394	402	394	397	+1.53%	149,500	-	+0.76%
07/24	393	397	390	391	-0.51%	160,000	-	-0.76%
07/23	397	398	393	393	-0.76%	165,100	-	0%
07/22	397	399	394	396	-0.5%	140,400	-	+0.76%
07/21	401	405	397	398	-0.25%	120,400	-	+1.27%
07/17	402	407	397	399	-1.72%	196,900	-	+1.79%
07/16	411	423	406	406	-2.4%	205,100	-	+3.57%
07/15	404	417	399	416	+4.79%	337,800	-	+6.39%
07/14	15:30 2027年2月期第1四半期決算説明会資料
07/14	15:30 2027年2月期第1四半期決算短信〔IFRS〕(連結)
07/14	398	403	396	397	-1.24%	167,500	-	+1.53%
07/13	400	404	396	402	+0.25%	193,500	-	+2.81%
07/10	397	401	395	401	+1.26%	71,800	-	+2.56%
07/09	397	399	394	396	-0.25%	51,500	-	+1.28%
07/08	395	398	394	397	0%	35,700	-	+1.53%
07/07	399	402	395	397	+0.51%	77,100	-	+1.79%
07/06	399	401	392	395	-1%	102,300	-	+1.02%
07/03	399	402	393	399	+0.76%	69,300	-	+2.05%
07/02	388	401	388	396	+1.28%	110,600	-	+1.54%
07/01	15:30 ログミーファイナンス主催「個人投資家向け IR セミナー」登壇のお知らせ
07/01	384	392	381	391	+0.51%	162,200	-	+0.26%
06/30	392	392	381	389	0%	93,800	-	0%
06/29	383	392	382	389	+1.57%	135,800	-	0%
06/26	15:30 取締役、執行役員及び従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	385	385	380	383	0%	84,200	-	-1.54%
06/25	385	385	380	383	0%	61,500	-	-1.79%
06/24	383	388	381	383	+0.79%	79,600	-	-1.79%
06/23	382	385	377	380	-0.26%	90,400	-	-2.56%
06/22	381	387	379	381	0%	82,500	-	-2.56%
06/19	385	385	377	381	-1.55%	150,100	-	-2.56%
06/18	385	391	381	387	+0.52%	138,400	-	-1.02%
06/17	385	395	385	385	-0.26%	93,500	-	-1.53%
06/16	386	386	380	386	0%	82,800	-	-1.53%
06/15	392	392	380	386	-1.53%	405,800	-	-1.53%
06/12	390	394	384	392	+0.26%	141,900	-	-0.25%
06/11	394	395	386	391	-2.25%	120,800	-	-0.76%
06/10	400	405	393	400	+0.76%	104,400	-	+1.27%
06/09	406	410	397	397	-0.25%	182,400	-	+0.25%
06/08	412	412	394	398	-1.97%	261,500	-	+0.25%
06/05	404	415	402	406	+2.27%	330,200	-	+2.01%
05/29	17:30 SHIFT×ライズ・コンサルティング・グループ業務提携のさらなる連携強化に合意
05/29	15:30 取締役、執行役員及び従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/29	15:30 支配株主等に関する事項について

ライズ・コンサルティング・グループ（9168）のIR情報・決算資料

2026/06/05～2026/10/30

IR情報＆株価推移

開示資料

決算

株式

チャート