- 4912
- 2026/09/25
- 時価
- 4843億円
- PER 予
- 19.16倍
- 2009年以降
- 12.81-35.61倍
（2009-2025年） - PBR
- 1.44倍
- 2009年以降
- 0.99-4.05倍
（2009-2025年） - 配当 予
- 1.96%
- ROE 予
- 7.51%
- ROA 予
- 4.69%
- 資料
- Link
- CSV,JSON
ライオン（4912）の時価総額の推移
- 2009年12月30日
- 1354億9925万
- 2010年12月30日
- 1325億809万
- 2011年12月30日
- 1360億9748万
- 2012年12月28日
- 1313億1163万
- 2013年12月30日
- 1574億5256万
- 2014年12月30日
- 1689億1180万
- 2015年12月30日
- 3279億2256万
- 2016年12月30日
- 5578億8313万
- 2017年12月29日
- 6203億8768万
- 2018年12月28日
- 6597億9445万
- 2019年12月30日
- 6177億5855万
- 2020年12月30日
- 7262億854万
- 2021年12月30日
- 4468億5636万
- 2022年12月30日
- 4303億2754万
- 2023年12月29日
- 3723億5936万
- 2024年12月30日
- 4872億7085万
- 2025年12月30日
- 4561億9890万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,745 | 1,748 | 1,733 | 1,739 | +0.46% | 1,452,700 | - | -4.13% | - | - |
| 09/25 | 1,718 | 1,734 | 1,716 | 1,731 | +0.76% | 988,400 | - | -4.84% | - | - |
| 09/24 | 1,726 | 1,729 | 1,714 | 1,718 | -0.46% | 890,900 | - | -5.76% | - | - |
| 09/18 | 1,728 | 1,736 | 1,709 | 1,726 | -0.98% | 1,441,500 | - | -5.63% | - | - |
| 09/17 | 1,724 | 1,743 | 1,722 | 1,743 | +1.28% | 738,600 | - | -5.12% | - | - |
| 09/16 | 1,750 | 1,750 | 1,718 | 1,721 | -1.88% | 1,189,700 | - | -6.62% | - | - |
| 09/15 | 1,778 | 1,791 | 1,754 | 1,754 | -0.68% | 823,400 | - | -5.14% | - | - |
| 09/14 | 1,751 | 1,769 | 1,746 | 1,766 | +1.67% | 677,400 | - | -4.8% | - | - |
| 09/11 | 1,729 | 1,753 | 1,728 | 1,737 | -0.4% | 1,192,200 | - | -6.41% | - | - |
| 09/10 | 1,756 | 1,762 | 1,743 | 1,744 | -1.8% | 1,102,800 | - | -6.09% | - | - |
| 09/09 | 1,800 | 1,809 | 1,764 | 1,776 | -1.82% | 1,244,200 | - | -4.21% | - | - |
| 09/08 | 1,800 | 1,812 | 1,779 | 1,809 | +0.5% | 766,800 | - | -2.22% | - | - |
| 09/07 | 1,807 | 1,820 | 1,800 | 1,800 | -1.59% | 885,400 | - | -2.49% | - | - |
| 09/04 | 1,852 | 1,855 | 1,817 | 1,829 | -1.56% | 1,578,500 | - | -0.71% | - | - |
| 09/03 | 1,886 | 1,886 | 1,848 | 1,858 | -1.17% | 1,242,100 | - | +1.03% | - | - |
| 09/02 | 1,920 | 1,920 | 1,867 | 1,880 | -1.21% | 1,313,300 | - | +2.4% | - | - |
| 09/01 | 1,872 | 1,914 | 1,872 | 1,903 | +0.16% | 800,400 | - | +4.05% | - | - |
| 08/31 | 1,879 | 1,910 | 1,878 | 1,900 | +0.53% | 1,147,600 | - | +4.34% | - | - |
| 08/28 | 1,873 | 1,901 | 1,873 | 1,890 | 0% | 2,269,600 | - | +4.36% | - | - |
| 08/27 | 1,917 | 1,946 | 1,888 | 1,890 | +0.69% | 1,293,900 | - | +4.88% | - | - |
| 08/26 | 1,889 | 1,901 | 1,876 | 1,877 | -0.64% | 981,100 | - | +4.68% | - | - |
| 08/25 | 1,920 | 1,920 | 1,887 | 1,889 | +0.69% | 1,184,800 | - | +5.77% | - | - |
| 08/24 | 1,883 | 1,907 | 1,869 | 1,876 | -0.95% | 1,695,200 | - | +5.45% | - | - |
| 08/21 | 1,916 | 1,922 | 1,890 | 1,894 | -0.84% | 1,492,300 | - | +6.95% | - | - |
| 08/20 | 1,885 | 1,917 | 1,845 | 1,910 | +3.52% | 1,744,700 | - | +8.4% | - | - |
| 08/19 | 1,849 | 1,862 | 1,821 | 1,845 | +0.65% | 1,196,100 | - | +5.31% | - | - |
| 08/18 | 1,885 | 1,886 | 1,821 | 1,833 | -2.86% | 1,682,500 | - | +5.04% | - | - |
| 08/17 | 1,910 | 1,921 | 1,886 | 1,887 | -1% | 1,300,400 | - | +8.51% | - | - |
| 08/14 | 1,870 | 1,918 | 1,865 | 1,906 | +0.85% | 1,593,000 | - | +10.05% | - | - |
| 08/13 | 1,887 | 1,902 | 1,864 | 1,890 | 0% | 1,427,900 | - | +9.57% | - | - |
| 08/12 | 1,900 | 1,909 | 1,872 | 1,890 | -0.42% | 1,802,600 | - | +9.95% | - | - |
| 08/10 | 1,838 | 1,922 | 1,814 | 1,898 | +5.56% | 2,715,000 | - | +10.86% | - | - |
| 08/07 | 1,750 | 1,826 | 1,750 | 1,798 | +3.16% | 1,906,200 | - | +5.45% | - | - |
| 08/06 | 1,711 | 1,748 | 1,690 | 1,743 | +3.94% | 1,441,300 | - | +2.41% | - | - |
| 08/05 | 1,690 | 1,692 | 1,667 | 1,677 | -0.47% | 747,300 | - | -1.41% | - | - |
| 08/04 | 1,693 | 1,698 | 1,668 | 1,685 | -0.47% | 733,400 | - | -1.06% | - | - |
| 08/03 | 1,707 | 1,707 | 1,668 | 1,693 | -0.88% | 987,900 | - | -0.65% | - | - |
| 07/31 | 1,721 | 1,737 | 1,699 | 1,708 | -2.46% | 948,300 | - | +0.18% | - | - |
| 07/30 | 1,772 | 1,776 | 1,733 | 1,751 | -1.35% | 3,053,900 | - | +2.7% | - | - |
| 07/29 | 1,738 | 1,784 | 1,723 | 1,775 | +2.9% | 1,268,200 | - | +4.35% | - | - |
| 07/28 | 1,698 | 1,736 | 1,692 | 1,725 | +2.13% | 952,000 | - | +1.71% | - | - |
| 07/27 | 1,667 | 1,703 | 1,662 | 1,689 | +1.75% | 749,900 | - | -0.24% | - | - |
| 07/24 | 1,652 | 1,672 | 1,645 | 1,660 | +0.18% | 908,500 | - | -1.83% | - | - |
| 07/23 | 1,662 | 1,662 | 1,648 | 1,657 | -0.9% | 699,200 | - | -2.01% | - | - |
| 07/22 | 1,687 | 1,688 | 1,652 | 1,672 | -1.3% | 784,100 | - | -1.24% | - | - |
| 07/21 | 1,717 | 1,738 | 1,681 | 1,694 | -0.99% | 773,300 | - | +0.06% | - | - |
| 07/17 | 1,687 | 1,729 | 1,682 | 1,711 | +1.72% | 1,199,500 | - | +1.18% | - | - |
| 07/16 | 1,674 | 1,709 | 1,666 | 1,682 | +1.08% | 1,111,200 | - | -0.47% | - | - |
| 07/15 | 1,680 | 1,687 | 1,657 | 1,664 | -0.78% | 1,037,600 | - | -1.48% | - | - |
| 07/14 | 1,665 | 1,689 | 1,657 | 1,677 | +0.9% | 878,400 | - | -0.77% | - | - |
| 07/13 | 1,679 | 1,682 | 1,654 | 1,662 | -0.6% | 1,065,600 | - | -1.54% | - | - |
| 07/10 | 1,703 | 1,719 | 1,671 | 1,672 | -2.45% | 825,200 | - | -0.89% | - | - |
| 07/09 | 1,726 | 1,740 | 1,711 | 1,714 | -1.61% | 886,400 | - | +1.84% | - | - |
| 07/08 | 1,725 | 1,762 | 1,722 | 1,742 | +0.93% | 1,737,500 | - | +3.81% | - | - |
| 07/07 | 1,724 | 1,745 | 1,714 | 1,726 | -0.17% | 1,393,100 | - | +3.29% | - | - |
| 07/06 | 1,725 | 1,757 | 1,723 | 1,729 | +0.35% | 1,051,300 | - | +3.84% | - | - |
| 07/03 | 1,756 | 1,772 | 1,723 | 1,723 | -0.4% | 1,100,800 | - | +3.8% | - | - |
| 07/02 | 1,721 | 1,744 | 1,710 | 1,730 | +1.23% | 954,000 | - | +4.47% | - | - |
| 07/01 | 1,693 | 1,716 | 1,680 | 1,709 | -0.35% | 1,017,600 | - | +3.51% | - | - |
| 06/30 | 1,718 | 1,720 | 1,698 | 1,715 | +0.12% | 1,329,700 | - | +4.13% | - | - |
| 06/29 | 1,704 | 1,744 | 1,645 | 1,713 | -0.7% | 2,690,000 | - | +4.32% | - | - |
| 06/26 | 1,722 | 1,730 | 1,703 | 1,725 | +1.59% | 1,777,300 | - | +5.38% | - | - |
| 06/25 | 1,696 | 1,720 | 1,667 | 1,698 | +1.92% | 1,594,000 | - | +4.04% | - | - |
| 06/24 | 1,660 | 1,680 | 1,654 | 1,666 | +0.54% | 1,127,700 | - | +2.27% | - | - |
| 06/23 | 1,640 | 1,664 | 1,637 | 1,657 | +0.67% | 1,075,200 | - | +1.97% | - | - |
| 06/22 | 1,653 | 1,657 | 1,634 | 1,646 | +0.24% | 1,032,000 | - | +1.35% | - | - |
| 06/19 | 1,630 | 1,647 | 1,625 | 1,642 | -0.42% | 1,000,300 | - | +1.3% | - | - |
| 06/18 | 1,661 | 1,679 | 1,632 | 1,649 | -3.06% | 1,466,100 | - | +1.98% | - | - |
| 06/17 | 1,679 | 1,710 | 1,677 | 1,701 | +1.61% | 944,800 | - | +5.46% | - | - |
| 06/16 | 1,658 | 1,678 | 1,649 | 1,674 | +1.03% | 708,100 | - | +4.3% | - | - |
| 06/15 | 1,677 | 1,688 | 1,652 | 1,657 | -0.9% | 1,324,800 | - | +3.63% | - | - |
| 06/12 | 1,659 | 1,690 | 1,656 | 1,672 | +0.54% | 1,545,000 | - | +4.89% | - | - |
| 06/11 | 1,683 | 1,693 | 1,655 | 1,663 | -0.95% | 854,100 | - | +4.66% | - | - |
| 06/10 | 1,660 | 1,680 | 1,652 | 1,679 | +2.69% | 1,103,200 | - | +6% | - | - |
| 06/09 | 1,627 | 1,647 | 1,617 | 1,635 | +0.18% | 995,500 | - | +3.61% | - | - |
| 06/08 | 1,587 | 1,632 | 1,586 | 1,632 | +2.71% | 1,337,000 | - | +3.68% | - | - |
| 06/05 | 1,582 | 1,595 | 1,581 | 1,589 | +0.7% | 746,600 | - | +1.15% | - | - |
| 06/04 | 1,576 | 1,588 | 1,568 | 1,578 | +0.51% | 807,400 | - | +0.45% | - | - |
| 06/03 | 1,570 | 1,582 | 1,561 | 1,570 | -0.82% | 957,300 | - | -0.13% | - | - |
| 06/02 | 1,578 | 1,599 | 1,568 | 1,583 | -0.75% | 795,500 | - | +0.64% | - | - |
| 06/01 | 1,599 | 1,611 | 1,574 | 1,595 | -1.54% | 966,500 | - | +1.33% | - | - |
| 05/29 | 1,624 | 1,641 | 1,617 | 1,620 | +0.62% | 1,105,700 | - | +2.86% | - | - |
| 05/28 | 1,602 | 1,631 | 1,601 | 1,610 | -0.19% | 970,700 | - | +2.16% | - | - |
| 05/27 | 1,580 | 1,617 | 1,575 | 1,613 | +2.02% | 1,226,500 | - | +2.35% | - | - |
| 05/26 | 1,592 | 1,598 | 1,578 | 1,581 | -1.13% | 875,400 | - | +0.32% | - | - |
| 05/25 | 1,600 | 1,616 | 1,583 | 1,599 | -0.12% | 944,100 | - | +1.4% | - | - |
| 05/22 | 1,606 | 1,609 | 1,591 | 1,601 | -0.62% | 1,197,100 | - | +1.46% | - | - |
| 05/21 | 1,617 | 1,626 | 1,604 | 1,611 | +2.16% | 1,765,200 | - | +2.09% | - | - |
| 05/20 | 1,628 | 1,630 | 1,567 | 1,577 | -3.13% | 1,506,600 | - | -0.13% | - | - |
| 05/19 | 1,591 | 1,635 | 1,591 | 1,628 | +3.69% | 2,064,500 | - | +2.91% | - | - |
| 05/18 | 1,561 | 1,581 | 1,546 | 1,570 | +1.62% | 1,561,900 | - | -0.88% | - | - |
| 05/15 | 1,532 | 1,551 | 1,527 | 1,545 | +0.13% | 1,307,700 | - | -2.59% | - | - |
| 05/14 | 1,519 | 1,546 | 1,517 | 1,543 | +2.19% | 1,549,600 | - | -2.96% | - | - |
| 05/13 | 1,500 | 1,529 | 1,497 | 1,510 | -0.53% | 1,567,400 | - | -5.33% | - | - |
| 05/12 | 1,526 | 1,534 | 1,514 | 1,518 | -0.52% | 1,307,300 | - | -5.24% | - | - |
| 05/11 | 1,532 | 1,557 | 1,516 | 1,526 | -1.04% | 1,884,800 | - | -5.16% | - | - |
| 05/08 | 1,561 | 1,566 | 1,527 | 1,542 | -0.77% | 1,019,500 | - | -4.52% | - | - |
| 05/07 | 1,514 | 1,566 | 1,512 | 1,554 | +2.17% | 2,575,600 | - | -4.07% | - | - |
| 05/01 | 1,500 | 1,522 | 1,492 | 1,521 | -0.72% | 2,648,200 | - | -6.34% | - | - |
| 04/30 | 1,551 | 1,555 | 1,511 | 1,532 | -2.17% | 1,680,400 | - | -5.9% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 556 1/19 | 423 5/15 | 1,810,000 1/16 | - | - | 1354億9925万 12/30 |
| 2010年 12月期 | 488 4/12 | 420 11/2 | 1,059,000 12/27 | 1459億6828万 | 1256億2844万 | 1325億809万 12/30 |
| 2011年 12月期 | 475 9/29 | 350 3/15 | 1,414,000 12/27 | 1420億7978万 | 1046億9037万 | 1360億9748万 12/30 |
| 2012年 12月期 | 483 3/8 | 405 11/15 11/13 | 1,597,000 12/25 | 1444億7271万 | 1211億4171万 | 1313億1163万 12/28 |
| 2013年 12月期 | 640 5/20 | 428 1/22 | 1,435,000 2/13 | 1914億3382万 | 1280億2136万 | 1574億5256万 12/30 |
| 2014年 12月期 | 675 12/4 | 506 2/6 | 4,155,000 4/17 | 2019億285万 | 1513億5236万 | 1689億1180万 12/30 |
| 2015年 12月期 | 1,294 11/30 | 600 1/13 1/9 | 4,441,000 12/1 | 3870億5525万 | 1794億6920万 | 3279億2256万 12/30 |
| 2016年 12月期 | 1,963 11/17 | 956 2/10 | 19,037,000 11/30 | 5871億6342万 | 2859億5427万 | 5578億8313万 12/30 |
| 2017年 12月期 | 2,488 6/6 | 1,841 1/12 | 8,350,500 11/8 | 7441億9898万 | 5506億7135万 | 6203億8768万 12/29 |
| 2018年 12月期 | 2,541 9/26 | 1,901 7/4 | 4,664,200 2/13 | 7600億5209万 | 5686億1827万 | 6597億9445万 12/28 |
| 2019年 12月期 | 2,434 3/18 | 1,896 8/6 | 2,356,800 2/14 | 7280億4675万 | 5671億2269万 | 6177億5855万 12/30 |
| 2020年 12月期 | 2,823 7/30 | 1,763 3/2 | 4,114,000 3/23 | 8444億262万 | 5273億4035万 | 7262億854万 12/30 |
| 2021年 12月期 | 2,497 1/5 | 1,480 12/3 | 4,820,000 11/30 | 7468億9101万 | 4426億9071万 | 4468億5636万 12/30 |
| 2022年 12月期 | 1,657 9/27 | 1,263 4/18 | 19,976,200 5/31 | 4847億3289万 | 3694億7353万 | 4303億2754万 12/30 |
| 2023年 12月期 | 1,607 9/5 9/4 | 1,265 11/8 | 7,733,800 11/8 | 4701億606万 | 3700億5860万 | 3723億5936万 12/29 |
| 2024年 12月期 | 1,880 12/12 | 1,193 8/5 | 6,264,900 10/10 | 5347億3356万 | 3393億2826万 | 4872億7085万 12/30 |
| 2025年 12月期 | 1,896 2/18 | 1,438 7/23 | 6,940,200 2/14 | 5392億8448万 | 4023億2758万 | 4561億9890万 12/30 |
| 最新 | 1,739 2026/9/28 | 1,452,700 | 4865億4219万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
