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	655	655	650	653	+0.31%	6,900	-	+2.35%
10/01	658	658	646	651	-0.31%	10,700	-	+2.2%
09/30	660	660	640	653	+0.77%	32,800	-	+2.51%
09/29	640	648	640	648	+1.25%	12,800	-	+1.89%
09/28	635	640	633	640	+1.43%	14,200	-	+0.79%
09/25	632	636	631	631	-0.16%	7,500	-	-0.47%
09/24	635	636	632	632	-0.32%	9,500	-	-0.32%
09/18	632	635	632	634	+0.48%	8,100	-	0%
09/17	632	635	630	631	+0.16%	18,600	-	-0.47%
09/16	632	632	628	630	0%	5,600	-	-0.63%
09/15	630	632	628	630	0%	11,400	-	-0.63%
09/14	633	633	628	630	0%	6,100	-	-0.63%
09/11	628	630	625	630	+0.32%	7,200	-	-0.63%
09/10	627	631	627	628	0%	6,300	-	-0.95%
09/09	632	637	628	628	-0.63%	27,600	-	-0.95%
09/08	645	645	632	632	-1.56%	18,100	-	-0.32%
09/07	645	645	635	642	+0.94%	7,500	-	+1.26%
09/04	637	642	636	636	-0.16%	13,900	-	+0.47%
09/03	641	652	633	637	-0.62%	28,000	-	+0.63%
09/02	644	649	637	641	-1.08%	20,800	-	+1.26%
09/01	650	650	636	648	0%	23,800	-	+2.53%
08/31	647	648	644	648	+0.15%	15,800	-	+2.69%
08/28	641	647	640	647	+0.94%	18,600	-	+2.7%
08/27	636	641	635	641	+0.94%	13,900	-	+1.91%
08/26	636	636	632	635	+0.63%	16,100	-	+0.95%
08/25	633	636	631	631	0%	8,300	-	+0.48%
08/24	634	638	630	631	-0.16%	36,700	-	+0.48%
08/21	631	633	628	632	+0.32%	14,200	-	+0.64%
08/20	625	630	625	630	+1.12%	12,600	-	+0.32%
08/19	631	631	622	623	-1.27%	14,000	-	-0.8%
08/18	628	633	628	631	0%	13,000	-	+0.48%
08/17	635	636	631	631	-0.32%	16,500	-	+0.48%
08/14	631	635	628	633	+0.32%	21,700	-	+0.96%
08/13	631	637	631	631	-0.63%	17,600	-	+0.64%
08/12	627	635	621	635	+1.11%	22,700	-	+1.28%
08/10	626	634	624	628	-0.63%	27,800	-	+0.32%
08/07	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/07	（IR情報）16:00 2026年12月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
08/07	（IR情報）16:00 2026年12月期第2四半期決算説明資料
08/07	628	639	625	632	+0.8%	34,400	-	+1.12%
08/06	630	630	622	627	0%	14,400	-	+0.32%
08/05	624	629	622	627	+0.48%	4,600	-	+0.48%
08/04	624	630	622	624	0%	4,000	-	+0.32%
08/03	624	627	623	624	-0.64%	10,600	-	+0.48%
07/31	632	632	623	628	-0.63%	5,300	-	+1.29%
07/30	626	633	622	632	+0.96%	13,800	-	+2.1%
07/29	628	635	625	626	0%	23,700	-	+1.46%
07/28	627	633	626	626	-0.63%	7,800	-	+1.62%
07/27	621	630	621	630	+1.78%	11,300	-	+2.44%
07/24	625	625	619	619	-0.96%	6,700	-	+0.98%
07/23	626	628	622	625	-0.16%	7,500	-	+2.12%
07/22	625	626	621	626	-0.32%	4,700	-	+2.45%
07/21	617	628	617	628	+1.78%	8,900	-	+2.95%
07/17	633	633	609	617	-2.22%	38,100	-	+1.31%
07/16	635	635	625	631	+0.48%	12,700	-	+3.95%
07/15	631	631	628	628	-0.32%	6,800	-	+3.8%
07/14	629	630	622	630	+0.16%	26,200	-	+4.3%
07/13	626	631	621	629	+1.13%	17,500	-	+4.49%
07/10	621	628	618	622	+0.48%	11,200	-	+3.67%
07/09	622	626	618	619	-1.28%	7,600	-	+3.34%
07/08	620	627	617	627	+0.64%	10,700	-	+4.85%
07/07	616	628	615	623	+0.16%	16,100	-	+4.53%
07/06	615	625	615	622	+1.3%	16,400	-	+4.54%
07/03	615	620	607	614	0%	27,400	-	+3.37%
07/02	599	614	598	614	+2.5%	24,200	-	+3.37%
07/01	592	600	592	599	+1.53%	10,400	-	+0.84%
06/30	597	601	586	590	-1.17%	37,600	-	-0.67%
06/29	582	602	582	597	-0.67%	24,000	-	+0.34%
06/26	592	603	592	601	+1.01%	7,600	-	+1.01%
06/25	597	600	590	595	+0.68%	10,300	-	0%
06/24	597	597	589	591	+0.17%	5,700	-	-0.84%
06/23	600	600	590	590	-1.01%	12,700	-	-1.17%
06/22	596	603	595	596	0%	12,100	-	-0.33%
06/19	604	604	595	596	0%	8,900	-	-0.33%
06/18	605	605	595	596	-1.49%	9,800	-	-0.33%
06/17	592	605	588	605	+2.54%	23,700	-	+0.83%
06/16	593	593	585	590	-0.17%	8,100	-	-1.83%
06/15	582	593	582	591	+1.72%	16,900	-	-1.99%
06/12	586	588	580	581	-0.17%	35,000	-	-3.97%
06/11	590	590	580	582	-1.36%	42,100	-	-4.12%
06/10	586	590	584	590	+0.51%	43,200	-	-3.28%
06/09	585	596	585	587	+1.03%	35,500	-	-4.08%
06/08	593	597	580	581	-2.02%	51,500	-	-5.22%
06/05	590	600	590	593	+0.51%	30,300	-	-3.73%
06/04	595	596	590	590	-0.84%	18,100	-	-4.53%
06/03	588	596	587	595	+1.02%	47,700	-	-4.19%
06/02	599	599	588	589	-1.51%	51,800	-	-5.46%
06/01	606	608	598	598	-1.64%	45,600	-	-4.47%
05/29	607	612	605	608	-0.16%	9,100	-	-3.34%
05/28	603	611	603	609	+0.83%	25,200	-	-3.49%
05/27	610	610	604	604	-0.98%	17,300	-	-4.58%
05/26	606	610	606	610	+0.66%	11,700	-	-3.94%
05/25	610	610	604	606	-0.82%	14,600	-	-4.87%
05/22	614	614	605	611	-0.49%	9,000	-	-4.38%
05/21	618	618	611	614	-0.32%	8,300	-	-4.21%
05/20	605	618	598	616	+2.33%	49,000	-	-4.05%
05/19	607	607	597	602	+0.33%	36,100	-	-6.52%
05/18	613	615	597	600	-2.12%	51,100	-	-7.12%
05/15	625	625	603	613	-2.7%	80,700	-	-5.55%
05/14	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	（IR情報）16:00 2026年12月期第1四半期決算説明資料
05/14	638	639	628	630	-1.25%	39,300	-	-3.08%
05/13	641	642	636	638	-0.31%	20,100	-	-2%
05/12	640	642	639	640	-0.16%	17,600	-	-1.84%
05/11	642	642	640	641	+0.16%	13,600	-	-1.69%
05/08	（IR情報）16:00 財務上の特約が付されたシンジケートローン契約の締結について

リリカラ（9827）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