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
01/20	668	669	660	663	-0.45%	37,700	83億9497万	-3.21%
01/19	670	670	658	666	-0.15%	40,500	84億3295万	-2.92%
01/16	668	670	662	667	+0.91%	56,800	84億4562万	-3.05%
01/15	658	665	657	661	+1.07%	93,200	83億6964万	-4.2%
01/14	650	661	650	654	+0.62%	105,200	82億8101万	-5.49%
01/13	651	652	647	650	+0.15%	38,200	82億3036万	-6.47%
01/09	649	653	649	649	+0.31%	53,100	82億1770万	-6.89%
01/08	651	655	647	647	-0.61%	41,800	81億9237万	-7.44%
01/07	652	656	648	651	+0.15%	60,600	82億4302万	-7.26%
01/06	646	654	645	650	+0.93%	130,200	82億3036万	-7.8%
01/05	652	652	640	644	-2.72%	194,900	81億5439万	-8.91%
2025
12/30	676	679	660	662	-1.19%	91,100	83億8231万	-6.63%
12/29	658	678	650	670	-8.09%	450,200	84億8360万	-5.77%
12/26	727	730	722	729	+0.55%	172,000	92億3067万	+2.39%
12/25	729	730	722	725	-0.28%	132,100	91億8002万	+2.11%
12/24	722	729	721	727	+0.97%	102,700	92億534万	+2.68%
12/23	718	725	717	720	+0.7%	157,200	91億1671万	+1.98%
12/22	719	719	714	715	+0.42%	77,500	90億5340万	+1.42%
12/19	709	715	709	712	+0.28%	71,300	90億1541万	+1.28%
12/18	709	712	703	710	+0.42%	39,100	89億9009万	+1.28%
12/17	715	715	704	707	-0.42%	42,900	89億5210万	+1.14%
12/16	716	716	709	710	-0.56%	48,400	89億9009万	+1.87%
12/15	710	720	710	714	+0.85%	107,000	90億4073万	+2.73%
12/12	704	710	702	708	+0.85%	75,800	89億6476万	+2.31%
12/11	709	709	700	702	-0.85%	71,600	88億8879万	+1.74%
12/10	710	716	704	708	-0.28%	76,600	89億6476万	+3.06%
12/09	716	716	707	710	-0.56%	65,100	89億9009万	+3.65%
12/08	720	723	714	714	0%	63,200	90億4073万	+4.69%
12/05	717	721	710	714	-0.42%	87,300	90億4073万	+5%
12/04	704	717	704	717	+1.85%	51,200	90億7872万	+5.91%
12/03	712	712	695	704	-0.98%	106,400	89億1411万	+4.45%
12/02	715	718	707	711	-0.14%	53,800	90億275万	+5.65%
12/01	730	732	712	712	-1.66%	83,300	90億1541万	+6.11%
11/28	709	729	709	724	+2.12%	74,100	91億6736万	+8.22%
11/27	700	714	700	709	+1.58%	83,500	89億7742万	+6.46%
11/26	698	700	692	698	+0.14%	33,700	88億3814万	+5.12%
11/25	700	705	697	697	+0.29%	53,800	88億2548万	+5.13%
11/21	685	696	684	695	0%	62,600	88億15万	+5.14%
11/20	684	696	681	695	+2.51%	99,100	88億15万	+5.46%
11/19	676	685	676	678	+0.3%	44,200	85億8490万	+3.04%
11/18	678	686	673	676	-1.46%	96,300	85億5957万	+2.89%
11/17	678	689	668	686	+4.26%	186,900	86億8620万	+4.57%
11/14	16:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結)
11/14	16:00 2025年12月期第3四半期決算説明資料
11/14	661	666	655	658	-0.45%	73,400	83億3166万	+0.46%
11/13	661	665	657	661	0%	53,600	83億6964万	+0.92%
11/12	655	663	655	661	+0.15%	54,100	83億6964万	+0.92%
11/11	655	660	651	660	+0.46%	50,700	83億5698万	+0.76%
11/10	650	658	649	657	+1.08%	50,400	83億1899万	+0.31%
11/07	651	652	648	650	0%	12,500	82億3036万	-0.76%
11/06	644	653	642	650	+1.25%	25,600	82億3036万	-0.76%
11/05	645	645	634	642	-0.31%	50,900	81億2906万	-2.13%
11/04	648	650	641	644	-0.16%	42,800	81億5439万	-1.98%
10/31	644	650	644	645	+0.16%	16,100	81億6705万	-1.98%
10/30	643	648	641	644	0%	19,200	81億5439万	-2.13%
10/29	658	658	644	644	-2.13%	53,400	81億5439万	-2.28%
10/28	660	660	650	658	0%	42,800	83億3166万	-0.15%
10/27	664	665	656	658	-0.45%	34,500	83億3166万	0%
10/24	665	667	661	661	-0.45%	24,200	83億6964万	+0.46%
10/23	668	668	660	664	+0.76%	24,500	84億763万	+0.91%
10/22	663	666	659	659	-0.45%	73,300	83億4432万	+0.3%
10/21	660	665	657	662	+0.46%	37,700	83億8231万	+0.76%
10/20	658	659	653	659	+1.38%	18,100	83億4432万	+0.3%
10/17	663	663	650	650	-1.52%	25,400	82億3036万	-0.91%
10/16	659	667	659	660	-0.45%	41,100	83億5698万	+0.46%
10/15	650	663	650	663	+2.63%	43,000	83億9497万	+0.91%
10/14	648	652	641	646	-0.62%	69,800	81億7971万	-1.67%
10/10	661	661	646	650	-1.81%	80,900	82億3036万	-1.07%
10/09	663	663	658	662	+0.3%	17,000	83億8231万	+0.76%
10/08	664	666	660	660	0%	31,100	83億5698万	+0.61%
10/07	667	668	658	660	-1.2%	55,700	83億5698万	+0.76%
10/06	675	677	666	668	-0.3%	132,400	84億5828万	+1.98%
10/03	652	670	652	670	+2.92%	65,700	84億8360万	+2.6%
10/02	658	662	651	651	-0.46%	51,300	82億4302万	-0.15%
10/01	671	671	652	654	-2.39%	67,200	82億8101万	+0.31%
09/30	672	675	667	670	+0.15%	46,500	84億8360万	+2.76%
09/29	665	677	664	669	+0.9%	122,000	84億7094万	+2.76%
09/26	657	663	656	663	+0.91%	41,000	83億9497万	+2%
09/25	648	658	648	657	+1.08%	56,500	83億1899万	+1.23%
09/24	650	651	646	650	+0.15%	25,300	82億3036万	+0.31%
09/22	645	649	644	649	+0.93%	22,800	82億1770万	+0.31%
09/19	652	652	640	643	-1.08%	66,200	81億4173万	-0.46%
09/18	652	654	648	650	-0.46%	38,800	82億3036万	+0.62%
09/17	655	655	648	653	-0.31%	39,600	82億6835万	+1.24%
09/16	653	655	650	655	+0.77%	27,800	82億9367万	+1.71%
09/12	653	656	648	650	-0.15%	51,600	82億3036万	+1.09%
09/11	660	660	646	651	-1.06%	54,600	82億4302万	+1.4%
09/10	661	664	656	658	-0.3%	42,000	83億3166万	+2.49%
09/09	663	664	656	660	-0.45%	75,800	83億5698万	+2.96%
09/08	654	664	653	663	+1.07%	98,400	83億9497万	+3.59%
09/05	650	656	650	656	+0.92%	31,600	83億633万	+2.66%
09/04	652	656	648	650	+0.46%	52,000	82億3036万	+1.88%
09/03	648	651	646	647	0%	49,700	81億9237万	+1.57%
09/02	641	649	641	647	+1.25%	80,800	81億9237万	+1.57%
09/01	642	643	639	639	-0.16%	14,100	80億9108万	+0.47%
08/29	644	644	639	640	-0.31%	33,500	81億374万	+0.63%
08/28	644	644	638	642	-0.31%	54,100	81億2906万	+1.1%
08/27	646	646	640	644	0%	40,400	81億5439万	+1.42%
08/26	646	646	639	644	-0.46%	56,400	81億5439万	+1.58%
08/25	648	649	642	647	+0.15%	53,000	81億9237万	+2.21%
08/22	643	646	639	646	+0.47%	43,800	81億7971万	+2.22%
08/21	639	645	638	643	+0.63%	78,400	81億4173万	+1.9%

9827 リリカラ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート