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
09/29	1,519	1,520	1,510	1,520	+0.13%	4,500	-	+3.33%
09/28	1,517	1,519	1,502	1,518	+1.27%	4,900	-	+3.34%
09/25	1,488	1,500	1,487	1,499	+1.28%	1,400	-	+2.18%
09/24	1,471	1,487	1,471	1,480	+0.61%	2,000	-	+0.95%
09/18	1,474	1,480	1,471	1,471	0%	2,400	-	+0.34%
09/17	1,470	1,472	1,463	1,471	+0.68%	600	-	+0.34%
09/16	1,465	1,471	1,461	1,461	+0.07%	1,200	-	-0.34%
09/15	1,464	1,469	1,460	1,460	0%	2,600	-	-0.41%
09/14	（IR情報）16:00 有償ストック・オプション(新株予約権)の発行に関するお知らせ
09/14	1,460	1,464	1,460	1,460	0%	1,400	-	-0.48%
09/11	1,467	1,467	1,460	1,460	-0.68%	3,100	-	-0.48%
09/10	1,462	1,470	1,461	1,470	+0.41%	900	-	+0.07%
09/09	1,461	1,464	1,461	1,464	+0.21%	600	-	-0.34%
09/08	1,461	1,475	1,461	1,461	0%	1,300	-	-0.61%
09/07	1,466	1,470	1,461	1,461	-0.34%	6,600	-	-0.75%
09/04	1,474	1,477	1,466	1,466	-0.2%	3,200	-	-0.48%
09/03	1,461	1,471	1,461	1,469	+0.62%	2,000	-	-0.34%
09/02	1,471	1,471	1,460	1,460	-0.14%	2,800	-	-1.02%
09/01	1,462	1,475	1,462	1,462	+0.07%	2,700	-	-0.95%
08/31	1,466	1,472	1,461	1,461	+0.07%	3,300	-	-1.08%
08/28	1,465	1,465	1,460	1,460	-0.75%	8,100	-	-1.22%
08/27	1,474	1,481	1,471	1,471	-0.41%	5,500	-	-0.54%
08/26	1,471	1,477	1,470	1,477	+0.48%	2,500	-	-0.2%
08/25	1,469	1,478	1,468	1,470	-0.2%	2,000	-	-0.74%
08/24	1,463	1,478	1,462	1,473	+0.75%	2,800	-	-0.61%
08/21	1,462	1,469	1,462	1,462	-0.41%	4,000	-	-1.42%
08/20	1,468	1,472	1,462	1,468	+0.41%	800	-	-1.14%
08/20	（空売り報告）Nomura International plc 12,900株（0.49%）-0.1%義務消失
08/19	1,471	1,483	1,455	1,462	-0.34%	4,500	-	-1.68%
08/18	1,485	1,485	1,466	1,467	-0.54%	1,900	-	-1.48%
08/17	1,473	1,487	1,473	1,475	+0.07%	5,100	-	-1.07%
08/14	1,469	1,480	1,464	1,474	+0.68%	12,900	-	-1.27%
08/13	1,472	1,479	1,462	1,464	-0.54%	5,600	-	-2.01%
08/12	1,476	1,487	1,472	1,472	-0.27%	2,100	-	-1.67%
08/10	1,476	1,488	1,476	1,476	0%	1,700	-	-1.53%
08/07	1,478	1,494	1,472	1,476	-1.27%	4,300	-	-1.67%
08/06	1,487	1,495	1,473	1,495	+0.47%	7,000	-	-0.6%
08/05	1,490	1,491	1,488	1,488	-0.13%	2,500	-	-1.06%
08/04	（IR情報）11:00 フェイススタイリングジェルクリームの発売について
08/04	1,490	1,496	1,490	1,490	0%	1,100	-	-1%
08/03	1,471	1,494	1,471	1,490	-0.27%	3,800	-	-1.06%
07/31	1,493	1,494	1,489	1,494	+0.07%	1,400	-	-0.86%
07/31	（空売り報告）Nomura International plc 15,500株（0.59%）-0.1%
07/30	1,489	1,496	1,489	1,493	+0.27%	1,000	-	-0.99%
07/29	（IR情報）16:00 リップスヘアークリアハードジェルの発売について
07/29	（IR情報）16:00 フェイススタイリングメイクアップシリーズの発売について
07/29	1,496	1,497	1,489	1,489	-0.07%	1,600	-	-1.19%
07/28	1,488	1,491	1,488	1,490	0%	1,300	-	-1.13%
07/27	1,490	1,495	1,484	1,490	0%	1,900	-	-1.19%
07/24	1,494	1,494	1,489	1,490	0%	1,100	-	-1.26%
07/23	1,490	1,494	1,490	1,490	+0.07%	1,700	-	-1.39%
07/22	1,484	1,494	1,484	1,489	-0.2%	5,000	-	-1.52%
07/21	1,504	1,507	1,490	1,492	-0.2%	1,100	-	-1.39%
07/17	1,487	1,500	1,460	1,495	0%	7,700	-	-1.25%
07/16	1,503	1,513	1,486	1,495	-1.64%	10,600	-	-1.25%
07/15	（IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(非連結)
07/15	（IR情報）16:00 2026年8月期第3四半期決算説明資料
07/15	1,516	1,535	1,516	1,520	+0.07%	4,000	-	+0.4%
07/14	1,516	1,524	1,516	1,519	+0.2%	1,000	-	+0.4%
07/13	1,516	1,523	1,516	1,516	0%	1,300	-	+0.13%
07/10	1,520	1,524	1,516	1,516	+0.07%	1,800	-	+0.13%
07/10	（空売り報告）Nomura International plc 18,100株（0.69%）-0.1%
07/09	1,520	1,520	1,515	1,515	0%	400	-	+0.07%
07/08	1,524	1,524	1,511	1,515	-0.59%	2,600	-	+0.07%
07/07	1,535	1,536	1,520	1,524	-0.78%	1,200	-	+0.73%
07/06	1,513	1,536	1,513	1,536	+0.52%	2,900	-	+1.45%
07/03	1,511	1,530	1,503	1,528	-0.13%	3,400	-	+0.92%
07/02	1,520	1,530	1,513	1,530	+1.26%	1,000	-	+0.99%
07/01	1,510	1,526	1,510	1,511	+0.07%	1,100	-	-0.26%
06/30	1,502	1,510	1,502	1,510	0%	500	-	-0.4%
06/29	1,500	1,527	1,500	1,510	-1.18%	2,300	-	-0.46%
06/26	1,486	1,599	1,460	1,528	+1.87%	80,500	-	+0.66%
06/25	1,494	1,500	1,494	1,500	+0.87%	200	-	-1.25%
06/24	1,491	1,491	1,487	1,487	+0.13%	400	-	-2.24%
06/23	1,512	1,512	1,482	1,485	-0.8%	2,200	-	-2.5%
06/22	1,493	1,523	1,493	1,497	-1.51%	1,600	-	-1.84%
06/19	1,515	1,520	1,490	1,520	-0.98%	8,600	-	-0.46%
06/18	1,503	1,535	1,503	1,535	+0.39%	1,000	-	+0.52%
06/17	1,501	1,538	1,501	1,529	+1.73%	900	-	+0.13%
06/16	1,505	1,523	1,503	1,503	-1.76%	1,500	-	-1.64%
06/15	1,500	1,545	1,500	1,530	+2.68%	4,300	-	+0.07%
06/12	1,513	1,543	1,490	1,490	-0.47%	5,700	-	-2.61%
06/11	1,505	1,517	1,471	1,497	-0.53%	5,400	-	-2.28%
06/10	1,504	1,523	1,504	1,505	-1.51%	400	-	-1.95%
06/09	1,532	1,532	1,510	1,528	-0.26%	500	-	-0.52%
06/08	1,502	1,532	1,502	1,532	+1.39%	2,400	-	-0.33%
06/05	1,521	1,522	1,505	1,511	+0.33%	1,100	-	-1.76%
06/04	1,532	1,532	1,506	1,506	+0.4%	500	-	-2.21%
06/03	1,535	1,540	1,500	1,500	-2.34%	6,500	-	-2.79%
06/02	1,523	1,538	1,514	1,536	-0.19%	4,700	-	-0.71%
06/01	1,523	1,540	1,523	1,539	-0.32%	2,500	-	-0.65%
05/29	1,530	1,551	1,515	1,544	+0.46%	2,000	-	-0.45%
05/28	1,528	1,543	1,528	1,537	-0.39%	600	-	-1.03%
05/27	1,535	1,563	1,535	1,543	+0.19%	3,800	-	-0.77%
05/26	1,533	1,567	1,533	1,540	+0.2%	2,100	-	-1.16%
05/25	1,550	1,562	1,533	1,537	-0.84%	4,300	-	-1.47%
05/22	1,540	1,558	1,525	1,550	+0.58%	16,500	-	-0.7%
05/21	1,523	1,563	1,523	1,541	+0.39%	1,600	-	-1.28%
05/20	1,521	1,550	1,521	1,535	-0.9%	2,800	-	-1.73%
05/18	1,539	1,549	1,533	1,549	+0.65%	4,100	-	-0.96%
05/15	1,517	1,547	1,512	1,539	+1.18%	3,900	-	-1.54%
05/14	1,538	1,541	1,517	1,521	-0.52%	6,600	-	-2.69%
05/13	1,525	1,556	1,524	1,529	-1.86%	11,900	-	-2.18%
05/12	1,539	1,570	1,539	1,558	+1.3%	800	-	-0.32%
05/11	1,540	1,553	1,538	1,538	-0.26%	1,200	-	-1.54%
05/08	1,545	1,555	1,536	1,542	-0.71%	1,000	-	-1.22%
05/07	1,554	1,583	1,547	1,553	+0.06%	4,900	-	-0.45%
05/01	1,546	1,576	1,546	1,552	+0.39%	1,800	-	-0.58%
05/01	（空売り報告）Nomura International plc 20,500株（0.79%）-0.05%
04/30	1,550	1,563	1,546	1,546	-0.32%	3,300	-	-0.96%

リップス（373A）のイベントチャート

2026/04/30～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート