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
10/27	1,839	1,851	1,824	1,829	-1.24%	707,500	-	+2.52%
10/26	1,850	1,863	1,834	1,852	+0.43%	837,800	-	+4.04%
10/23	1,871	1,893	1,844	1,844	+0.71%	1,034,900	-	+3.83%
10/22	（5%ルール）みずほ信託銀行（0.12%）みずほ証券（0.56%）アセットマネジメントOne（1.89%）みずほ銀行（2.97%）
10/22	1,818	1,845	1,817	1,831	0%	668,800	-	+3.27%
10/21	1,881	1,882	1,831	1,831	-2.76%	1,132,200	-	+3.5%
10/20	1,854	1,883	1,850	1,883	+0.53%	709,300	-	+6.63%
10/19	1,909	1,925	1,869	1,873	-0.58%	1,079,200	-	+6.3%
10/16	1,869	1,898	1,866	1,884	+1.67%	1,297,200	-	+7.11%
10/15	1,813	1,855	1,803	1,853	+2.83%	1,458,600	-	+5.52%
10/14	1,777	1,805	1,776	1,802	+0.45%	860,800	-	+2.68%
10/13	1,792	1,795	1,768	1,794	+1.41%	741,400	-	+2.11%
10/09	1,766	1,779	1,751	1,769	+1.14%	737,200	-	+0.51%
10/08	1,755	1,756	1,739	1,749	-0.34%	608,100	-	-0.96%
10/07	1,748	1,766	1,741	1,755	+0.92%	1,133,100	-	-0.96%
10/06	1,735	1,743	1,726	1,739	+0.64%	801,900	-	-2.14%
10/05	1,720	1,731	1,703	1,728	+0.12%	946,900	-	-3.08%
10/02	1,730	1,737	1,712	1,726	-0.8%	959,800	-	-3.52%
10/01	1,727	1,741	1,713	1,740	+0.17%	791,500	-	-3.12%
09/30	1,726	1,744	1,704	1,737	+0.12%	918,500	-	-3.55%
09/29	1,739	1,740	1,720	1,735	-0.23%	1,255,600	-	-3.98%
09/28	1,745	1,748	1,733	1,739	+0.46%	1,452,700	-	-4.13%
09/25	（5%ルール）みずほ信託銀行（0.12%）みずほ証券（1.09%）アセットマネジメントOne（1.9%）みずほ銀行（2.97%）
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	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明資料
08/07	1,750	1,826	1,750	1,798	+3.16%	1,906,200	-	+5.45%
08/06	（IR情報）15:30 オーラルヘルスケア・スタートアップ投資に特化した米国ＶＣファンドへの出資に関するお知らせ
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	（IR情報）15:30 オーストラリア「Sukin」ブランドの輸入・販売を行う国内100％子会社の設立に関するお知らせ
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%
07/01	（空売り報告）Citigroup Global Markets Limited 162,100株（0.05%）-1.04%義務消失
06/30	（IR情報）15:30 ベトナム連結子会社における医薬品新工場建設に関するお知らせ
06/30	1,718	1,720	1,698	1,715	+0.12%	1,329,700	-	+4.13%
06/30	（空売り報告）Citigroup Global Markets Limited 3,065,300株（1.09%）-0.06%
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%
06/25	（空売り報告）Citigroup Global Markets Limited 3,224,400株（1.15%）+0.29%
06/24	1,660	1,680	1,654	1,666	+0.54%	1,127,700	-	+2.27%
06/24	（空売り報告）Citigroup Global Markets Limited 2,427,500株（0.86%）+0.14%
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%
06/18	（空売り報告）Citigroup Global Markets Limited 2,027,600株（0.72%）再IN
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%
05/29	（IR情報）15:30 『ライオン統合レポート2026』を公開

ライオン（4912）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート