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
10/02	1,503	1,505	1,496	1,496	-0.86%	24,500	-	-1.51%
10/01	1,511	1,514	1,501	1,509	-0.13%	12,300	-	-0.79%
09/30	1,503	1,514	1,499	1,511	+0.33%	28,300	-	-0.79%
09/29	1,529	1,529	1,499	1,506	-1.44%	38,700	-	-1.18%
09/28	1,523	1,528	1,518	1,528	+0.33%	25,900	-	+0.2%
09/25	1,514	1,523	1,507	1,523	+0.46%	21,100	-	-0.13%
09/24	1,506	1,518	1,503	1,516	+0.4%	26,700	-	-0.59%
09/18	1,513	1,515	1,506	1,510	-0.2%	19,500	-	-1.05%
09/17	1,507	1,518	1,507	1,513	+0.27%	14,000	-	-0.98%
09/16	1,500	1,518	1,500	1,509	+0.6%	15,900	-	-1.31%
09/15	1,512	1,518	1,495	1,500	-0.92%	39,600	-	-1.96%
09/14	1,501	1,514	1,501	1,514	+0.87%	18,300	-	-1.11%
09/11	1,490	1,508	1,490	1,501	+0.4%	23,500	-	-1.96%
09/10	1,494	1,499	1,491	1,495	-0.07%	16,000	-	-2.35%
09/09	1,516	1,516	1,494	1,496	-0.33%	25,000	-	-2.29%
09/08	1,510	1,510	1,501	1,501	-0.79%	23,300	-	-1.96%
09/07	1,523	1,528	1,512	1,513	-0.85%	21,100	-	-1.18%
09/04	1,524	1,533	1,521	1,526	-0.26%	12,900	-	-0.33%
09/03	1,534	1,541	1,530	1,530	-0.39%	12,000	-	-0.13%
09/02	1,541	1,544	1,533	1,536	-0.9%	29,100	-	+0.2%
09/01	1,555	1,556	1,543	1,550	-0.06%	21,100	-	+1.17%
08/31	1,537	1,551	1,536	1,551	+0.58%	16,900	-	+1.31%
08/28	1,540	1,554	1,537	1,542	-0.06%	26,200	-	+0.85%
08/27	1,548	1,553	1,543	1,543	-0.52%	18,400	-	+0.98%
08/26	1,550	1,554	1,542	1,551	+0.06%	11,300	-	+1.57%
08/25	1,553	1,559	1,550	1,550	0%	11,200	-	+1.57%
08/24	1,540	1,555	1,540	1,550	+0.32%	15,600	-	+1.64%
08/21	1,526	1,548	1,526	1,545	+0.85%	14,100	-	+1.44%
08/20	1,525	1,540	1,525	1,532	+0.46%	17,500	-	+0.59%
08/19	1,531	1,539	1,525	1,525	-0.72%	15,300	-	+0.2%
08/18	1,540	1,544	1,531	1,536	-0.45%	23,800	-	+0.92%
08/17	1,543	1,556	1,535	1,543	-0.64%	21,100	-	+1.45%
08/14	1,524	1,559	1,524	1,553	+1.64%	41,100	-	+2.24%
08/13	1,532	1,534	1,516	1,528	-0.26%	12,500	-	+0.73%
08/12	1,532	1,532	1,520	1,532	+0.59%	17,900	-	+1.06%
08/10	1,519	1,534	1,518	1,523	+0.26%	17,700	-	+0.53%
08/07	1,501	1,522	1,501	1,519	+1.13%	23,800	-	+0.33%
08/06	1,492	1,505	1,489	1,502	+0.74%	23,000	-	-0.73%
08/05	1,500	1,510	1,491	1,491	-0.4%	26,200	-	-1.39%
08/04	1,505	1,509	1,496	1,497	-0.8%	42,100	-	-0.93%
08/03	1,521	1,523	1,505	1,509	-0.79%	34,800	-	-0.07%
07/31	1,530	1,541	1,521	1,521	-1.68%	30,300	-	+0.93%
07/30	1,542	1,553	1,527	1,547	+0.32%	30,300	-	+2.86%
07/29	1,524	1,542	1,522	1,542	+1.72%	34,700	-	+2.87%
07/28	1,515	1,526	1,515	1,516	-0.72%	29,900	-	+1.4%
07/27	1,512	1,528	1,512	1,527	+0.99%	21,500	-	+2.41%
07/24	1,510	1,519	1,505	1,512	-0.07%	12,900	-	+1.68%
07/23	1,518	1,525	1,513	1,513	-0.33%	10,000	-	+2.02%
07/22	1,514	1,518	1,500	1,518	0%	42,000	-	+2.57%
07/21	1,535	1,535	1,516	1,518	-0.33%	34,200	-	+2.92%
07/17	1,523	1,527	1,502	1,523	+0.53%	24,900	-	+3.54%
07/16	1,530	1,539	1,513	1,515	-1.11%	26,200	-	+3.34%
07/15	1,531	1,532	1,517	1,532	+0.99%	29,600	-	+4.79%
07/14	1,500	1,539	1,500	1,517	+0.2%	55,200	-	+4.12%
07/13	（IR情報）18:30 長期経営計画(2027年5月期～2035年5月期)の策定に関するお知らせ
07/13	（IR情報）15:30 配当方針の変更に関するお知らせ
07/13	（IR情報）15:30 長期経営計画(2027年5月期～2035年5月期)の策定に関するお知らせ
07/13	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/13	1,512	1,524	1,502	1,514	+0.6%	40,000	-	+4.2%
07/10	1,509	1,510	1,501	1,505	-0.13%	22,600	-	+3.86%
07/09	1,505	1,512	1,504	1,507	+0.2%	16,100	-	+4.29%
07/08	1,503	1,514	1,502	1,504	+0.07%	17,900	-	+4.44%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 100,233株（0.48%）-0.11%義務消失
07/07	1,506	1,510	1,499	1,503	+0.4%	22,000	-	+4.59%
07/06	1,500	1,504	1,497	1,497	-0.13%	18,000	-	+4.32%
07/03	1,500	1,504	1,490	1,499	+0.33%	29,300	-	+4.46%
07/02	1,485	1,494	1,484	1,494	+1.15%	24,100	-	+4.11%
07/01	1,478	1,478	1,467	1,477	+0.34%	34,400	-	+2.93%
06/30	1,461	1,472	1,459	1,472	+0.75%	20,500	-	+2.15%
06/29	1,451	1,462	1,450	1,461	+1.46%	41,200	-	+0.97%
06/26	1,437	1,442	1,429	1,440	+0.21%	29,800	-	-0.89%
06/25	1,446	1,447	1,430	1,437	+0.21%	27,900	-	-1.64%
06/25	（空売り報告）モルガン・スタンレーMUFG証券 122,033株（0.59%）-0.1%
06/24	1,421	1,445	1,421	1,434	+0.07%	23,500	-	-2.32%
06/23	1,430	1,433	1,415	1,433	+1.2%	29,000	-	-2.91%
06/22	1,427	1,430	1,411	1,416	-0.77%	34,800	-	-4.58%
06/19	1,426	1,434	1,415	1,427	+0.56%	33,500	-	-4.36%
06/18	1,430	1,433	1,415	1,419	-0.63%	40,200	-	-5.4%
06/17	1,414	1,428	1,410	1,428	+1.56%	23,400	-	-5.31%
06/16	1,415	1,415	1,406	1,406	-0.14%	32,000	-	-7.26%
06/15	1,413	1,426	1,408	1,408	+0.07%	48,400	-	-7.55%
06/12	1,413	1,417	1,406	1,407	-0.64%	37,300	-	-8.04%
06/11	1,425	1,425	1,406	1,416	+0.07%	33,500	-	-7.87%
06/10	1,414	1,419	1,403	1,415	+0.71%	39,100	-	-8.35%
06/09	1,427	1,432	1,405	1,405	-0.64%	41,200	-	-9.35%
06/09	（空売り報告）モルガン・スタンレーMUFG証券 142,703株（0.69%）-0.04%
06/08	1,400	1,414	1,400	1,414	+0.93%	63,900	-	-9.24%
06/05	1,410	1,434	1,401	1,401	+0.36%	79,400	-	-10.42%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 150,603株（0.73%）+0.04%
06/04	1,424	1,427	1,396	1,396	-1.97%	128,000	-	-11.14%
06/03	1,450	1,454	1,413	1,424	-2.47%	113,100	-	-9.7%
06/02	1,491	1,491	1,458	1,460	-2.14%	73,800	-	-7.83%
06/01	1,497	1,497	1,466	1,492	-0.07%	97,600	-	-6.1%
05/29	1,476	1,503	1,476	1,493	+0.47%	102,700	-	-6.34%
05/28	1,500	1,529	1,486	1,486	-8.78%	417,200	-	-7.01%
05/27	1,624	1,631	1,624	1,629	+0.06%	160,500	-	+1.62%
05/26	1,620	1,628	1,619	1,628	+0.43%	45,600	-	+1.62%
05/25	1,628	1,629	1,620	1,621	-0.12%	67,800	-	+1.19%
05/22	1,630	1,635	1,623	1,623	+0.12%	35,300	-	+1.25%
05/21	（IR情報）15:30 当社の主要人事異動に関するお知らせ
05/21	1,630	1,631	1,620	1,621	-0.25%	68,100	-	+1.12%
05/20	1,634	1,637	1,620	1,625	-0.43%	53,900	-	+1.44%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 142,103株（0.69%）-0.01%
05/19	1,631	1,640	1,631	1,632	+0.06%	60,000	-	+1.87%
05/18	1,622	1,633	1,622	1,631	+0.62%	60,400	-	+1.81%
05/15	1,630	1,633	1,621	1,621	-0.31%	52,600	-	+1.25%
05/14	1,615	1,627	1,608	1,626	+0.81%	66,700	-	+1.56%
05/13	1,602	1,613	1,592	1,613	+1.32%	96,900	-	+0.81%
05/12	1,594	1,597	1,587	1,592	+0.38%	52,500	-	-0.44%
05/11	1,582	1,589	1,582	1,586	+0.32%	74,200	-	-0.75%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 143,403株（0.7%）+0.01%
05/08	（空売り報告）モルガン・スタンレーMUFG証券 141,903株（0.69%）-0.01%

ライク（2462）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート