| 2026 |
| 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 | 4778億6893万 | +0.18% |
| 07/30 | 1,772 | 1,776 | 1,733 | 1,751 | -1.35% | 3,053,900 | 4898億9958万 | +2.7% |
| 07/29 | 1,738 | 1,784 | 1,723 | 1,775 | +2.9% | 1,268,200 | 4966億1437万 | +4.35% |
| 07/28 | 1,698 | 1,736 | 1,692 | 1,725 | +2.13% | 952,000 | 4826億2523万 | +1.71% |
| 07/27 | 1,667 | 1,703 | 1,662 | 1,689 | +1.75% | 749,900 | 4725億5305万 | -0.24% |
| 07/24 | 1,652 | 1,672 | 1,645 | 1,660 | +0.18% | 908,500 | 4644億3935万 | -1.83% |
| 07/23 | 1,662 | 1,662 | 1,648 | 1,657 | -0.9% | 699,200 | 4636億1万 | -2.01% |
| 07/22 | 1,687 | 1,688 | 1,652 | 1,672 | -1.3% | 784,100 | 4677億9675万 | -1.24% |
| 07/21 | 1,717 | 1,738 | 1,681 | 1,694 | -0.99% | 773,300 | 4739億5197万 | +0.06% |
| 07/17 | 1,687 | 1,729 | 1,682 | 1,711 | +1.72% | 1,199,500 | 4787億827万 | +1.18% |
| 07/16 | 1,674 | 1,709 | 1,666 | 1,682 | +1.08% | 1,111,200 | 4705億9457万 | -0.47% |
| 07/15 | 1,680 | 1,687 | 1,657 | 1,664 | -0.78% | 1,037,600 | 4655億5848万 | -1.48% |
| 07/14 | 1,665 | 1,689 | 1,657 | 1,677 | +0.9% | 878,400 | 4691億9566万 | -0.77% |
| 07/13 | 1,679 | 1,682 | 1,654 | 1,662 | -0.6% | 1,065,600 | 4649億9892万 | -1.54% |
| 07/10 | 1,703 | 1,719 | 1,671 | 1,672 | -2.45% | 825,200 | 4677億9675万 | -0.89% |
| 07/09 | 1,726 | 1,740 | 1,711 | 1,714 | -1.61% | 886,400 | 4795億4762万 | +1.84% |
| 07/08 | 1,725 | 1,762 | 1,722 | 1,742 | +0.93% | 1,737,500 | 4873億8154万 | +3.81% |
| 07/07 | 1,724 | 1,745 | 1,714 | 1,726 | -0.17% | 1,393,100 | 4829億501万 | +3.29% |
| 07/06 | 1,725 | 1,757 | 1,723 | 1,729 | +0.35% | 1,051,300 | 4837億4436万 | +3.84% |
| 07/03 | 1,756 | 1,772 | 1,723 | 1,723 | -0.4% | 1,100,800 | 4820億6567万 | +3.8% |
| 07/02 | 1,721 | 1,744 | 1,710 | 1,730 | +1.23% | 954,000 | 4840億2415万 | +4.47% |
| 07/01 | 1,693 | 1,716 | 1,680 | 1,709 | -0.35% | 1,017,600 | 4781億4871万 | +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 | 4798億2740万 | +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 | 4792億6784万 | +4.32% |
| 06/26 | 1,722 | 1,730 | 1,703 | 1,725 | +1.59% | 1,777,300 | 4826億2523万 | +5.38% |
| 06/25 | 1,696 | 1,720 | 1,667 | 1,698 | +1.92% | 1,594,000 | 4750億7110万 | +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 | 4661億1805万 | +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 | 4636億1万 | +1.97% |
| 06/22 | 1,653 | 1,657 | 1,634 | 1,646 | +0.24% | 1,032,000 | 4605億2239万 | +1.35% |
| 06/19 | 1,630 | 1,647 | 1,625 | 1,642 | -0.42% | 1,000,300 | 4594億326万 | +1.3% |
| 06/18 | 1,661 | 1,679 | 1,632 | 1,649 | -3.06% | 1,466,100 | 4613億6174万 | +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 | 4759億1045万 | +5.46% |
| 06/16 | 1,658 | 1,678 | 1,649 | 1,674 | +1.03% | 708,100 | 4683億5631万 | +4.3% |
| 06/15 | 1,677 | 1,688 | 1,652 | 1,657 | -0.9% | 1,324,800 | 4636億1万 | +3.63% |
| 06/12 | 1,659 | 1,690 | 1,656 | 1,672 | +0.54% | 1,545,000 | 4677億9675万 | +4.89% |
| 06/11 | 1,683 | 1,693 | 1,655 | 1,663 | -0.95% | 854,100 | 4652億7870万 | +4.66% |
| 06/10 | 1,660 | 1,680 | 1,652 | 1,679 | +2.69% | 1,103,200 | 4697億5523万 | +6% |
| 06/09 | 1,627 | 1,647 | 1,617 | 1,635 | +0.18% | 995,500 | 4574億4478万 | +3.61% |
| 06/08 | 1,587 | 1,632 | 1,586 | 1,632 | +2.71% | 1,337,000 | 4566億544万 | +3.68% |
| 06/05 | 1,582 | 1,595 | 1,581 | 1,589 | +0.7% | 746,600 | 4445億7478万 | +1.15% |
| 06/04 | 1,576 | 1,588 | 1,568 | 1,578 | +0.51% | 807,400 | 4414億9717万 | +0.45% |
| 06/03 | 1,570 | 1,582 | 1,561 | 1,570 | -0.82% | 957,300 | 4392億5891万 | -0.13% |
| 06/02 | 1,578 | 1,599 | 1,568 | 1,583 | -0.75% | 795,500 | 4428億9608万 | +0.64% |
| 06/01 | 1,599 | 1,611 | 1,574 | 1,595 | -1.54% | 966,500 | 4462億5347万 | +1.33% |
| 05/29 | （IR情報）15:30 『ライオン統合レポート2026』を公開 |
| 05/29 | 1,624 | 1,641 | 1,617 | 1,620 | +0.62% | 1,105,700 | 4532億4804万 | +2.86% |
| 05/28 | 1,602 | 1,631 | 1,601 | 1,610 | -0.19% | 970,700 | 4504億5022万 | +2.16% |
| 05/27 | 1,580 | 1,617 | 1,575 | 1,613 | +2.02% | 1,226,500 | 4512億8956万 | +2.35% |
| 05/26 | 1,592 | 1,598 | 1,578 | 1,581 | -1.13% | 875,400 | 4423億3652万 | +0.32% |
| 05/25 | 1,600 | 1,616 | 1,583 | 1,599 | -0.12% | 944,100 | 4473億7261万 | +1.4% |
| 05/22 | 1,606 | 1,609 | 1,591 | 1,601 | -0.62% | 1,197,100 | 4479億3217万 | +1.46% |
| 05/21 | 1,617 | 1,626 | 1,604 | 1,611 | +2.16% | 1,765,200 | 4507億3000万 | +2.09% |
| 05/20 | 1,628 | 1,630 | 1,567 | 1,577 | -3.13% | 1,506,600 | 4412億1739万 | -0.13% |
| 05/19 | 1,591 | 1,635 | 1,591 | 1,628 | +3.69% | 2,064,500 | 4554億8631万 | +2.91% |
| 05/18 | 1,561 | 1,581 | 1,546 | 1,570 | +1.62% | 1,561,900 | 4392億5891万 | -0.88% |
| 05/15 | 1,532 | 1,551 | 1,527 | 1,545 | +0.13% | 1,307,700 | 4322億6434万 | -2.59% |
| 05/14 | 1,519 | 1,546 | 1,517 | 1,543 | +2.19% | 1,549,600 | 4317億477万 | -2.96% |
| 05/13 | 1,500 | 1,529 | 1,497 | 1,510 | -0.53% | 1,567,400 | 4224億7194万 | -5.33% |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/12 | 1,526 | 1,534 | 1,514 | 1,518 | -0.52% | 1,307,300 | 4247億1020万 | -5.24% |
| 05/11 | 1,532 | 1,557 | 1,516 | 1,526 | -1.04% | 1,884,800 | 4269億4847万 | -5.16% |
| 05/08 | 1,561 | 1,566 | 1,527 | 1,542 | -0.77% | 1,019,500 | 4314億2499万 | -4.52% |
| 05/07 | 1,514 | 1,566 | 1,512 | 1,554 | +2.17% | 2,575,600 | 4347億8238万 | -4.07% |
| 05/01 | 1,500 | 1,522 | 1,492 | 1,521 | -0.72% | 2,648,200 | 4255億4955万 | -6.34% |
| 04/30 | 1,551 | 1,555 | 1,511 | 1,532 | -2.17% | 1,680,400 | 4286億2716万 | -5.9% |
| 04/28 | 1,565 | 1,574 | 1,556 | 1,566 | -0.38% | 1,820,000 | 4381億3978万 | -3.99% |
| 04/27 | 1,601 | 1,603 | 1,563 | 1,572 | -2.18% | 1,427,700 | 4398億1847万 | -3.74% |
| 04/24 | 1,627 | 1,634 | 1,605 | 1,607 | +0.44% | 876,300 | 4496億1087万 | -1.65% |
| 04/23 | 1,610 | 1,618 | 1,600 | 1,600 | -0.93% | 1,098,200 | 4476億5239万 | -2.14% |
| 04/22 | 1,628 | 1,635 | 1,612 | 1,615 | -0.49% | 710,300 | 4518億4913万 | -1.4% |
| 04/21 | 1,625 | 1,636 | 1,616 | 1,623 | -0.49% | 623,600 | 4540億8739万 | -1.22% |
| 04/20 | 1,640 | 1,645 | 1,625 | 1,631 | +0.37% | 744,200 | 4563億2565万 | -0.91% |
| 04/17 | 1,630 | 1,638 | 1,614 | 1,625 | +1.25% | 1,164,200 | 4546億4696万 | -1.46% |
| 04/16 | 1,615 | 1,627 | 1,605 | 1,605 | -0.68% | 649,100 | 4490億5130万 | -2.85% |
| 04/15 | 1,603 | 1,632 | 1,602 | 1,616 | +0.94% | 1,122,800 | 4521億2891万 | -2.53% |
| 04/14 | 1,611 | 1,618 | 1,589 | 1,601 | -1.11% | 1,258,500 | 4479億3217万 | -3.73% |
| 04/13 | 1,631 | 1,641 | 1,617 | 1,619 | -0.74% | 671,100 | 4529億6826万 | -3% |
| 04/10 | 1,650 | 1,658 | 1,629 | 1,631 | -1.51% | 1,095,500 | 4563億2565万 | -2.57% |
| 04/09 | 1,668 | 1,675 | 1,650 | 1,656 | -0.66% | 1,044,900 | 4633億2022万 | -1.31% |
| 04/08 | 1,655 | 1,693 | 1,649 | 1,667 | +2.52% | 2,057,100 | 4663億9783万 | -0.89% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,098,373株（0.39%）-0.26%義務消失 |
| 04/07 | 1,662 | 1,671 | 1,623 | 1,626 | -1.16% | 1,062,700 | 4549億2674万 | -3.5% |
| 04/06 | 1,656 | 1,665 | 1,645 | 1,645 | -0.72% | 742,700 | 4602億4261万 | -2.95% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 1,380,423株（0.49%）-0.01%義務消失 |
| 04/03 | 1,672 | 1,673 | 1,644 | 1,657 | -1.6% | 994,100 | 4636億1万 | -2.7% |
| 04/02 | 1,720 | 1,735 | 1,682 | 1,684 | -1.81% | 1,419,100 | 4711億5414万 | -1.41% |
| 04/01 | 1,678 | 1,715 | 1,666 | 1,715 | +3% | 1,103,600 | 4798億2740万 | +0.12% |
| 03/31 | 1,659 | 1,670 | 1,652 | 1,665 | +0.42% | 1,325,200 | 4658億3827万 | -3.08% |
| 03/30 | 1,635 | 1,658 | 1,618 | 1,658 | +0.36% | 1,628,200 | 4638億7979万 | -3.66% |
| 03/27 | 1,644 | 1,655 | 1,637 | 1,652 | +1.66% | 1,328,900 | 4622億109万 | -4.34% |
| 03/26 | 1,615 | 1,627 | 1,609 | 1,625 | +0.81% | 887,500 | 4546億4696万 | -6.23% |
| 03/25 | 1,625 | 1,629 | 1,611 | 1,612 | +0.19% | 921,600 | 4510億978万 | -7.36% |
| 03/24 | 1,581 | 1,616 | 1,579 | 1,609 | +0.81% | 1,014,000 | 4501億7043万 | -7.95% |
| 03/23 | 1,625 | 1,625 | 1,593 | 1,596 | -2.15% | 1,216,400 | 4465億3326万 | -9.16% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 1,414,200株（0.5%）再IN |
| 03/19 | 1,686 | 1,687 | 1,631 | 1,631 | -3.83% | 1,844,400 | 4563億2565万 | -7.33% |
| 03/18 | 1,700 | 1,720 | 1,679 | 1,696 | -1.57% | 1,230,300 | 4745億1153万 | -3.8% |
| 03/17 | 1,719 | 1,729 | 1,709 | 1,723 | +0.58% | 641,900 | 4820億6567万 | -2.32% |
| 03/17 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,831,573株（0.65%）再IN |
| 03/16 | 1,719 | 1,729 | 1,707 | 1,713 | +0.47% | 1,009,100 | 4792億6784万 | -2.89% |
| 03/13 | 1,709 | 1,722 | 1,702 | 1,705 | +0.24% | 945,200 | 4770億2958万 | -3.34% |
| 03/12 | 1,726 | 1,726 | 1,684 | 1,701 | -2.02% | 907,400 | 4759億1045万 | -3.52% |
| 03/11 | 1,768 | 1,768 | 1,736 | 1,736 | -0.34% | 672,800 | 4857億284万 | -1.48% |
| 03/10 | 1,769 | 1,778 | 1,742 | 1,742 | -0.91% | 1,117,000 | 4873億8154万 | -1.02% |
| 03/09 | 1,715 | 1,766 | 1,703 | 1,758 | +0.46% | 1,431,800 | 4918億5806万 | +0.11% |
| 03/06 | 1,701 | 1,750 | 1,687 | 1,750 | +1.57% | 1,131,400 | 4896億1980万 | -0.11% |
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。
