カワチ薬品（2664）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,035
- 始値
- 3,010
- 高値
- 3,075
- 安値
- 2,980
- 終値 +0.33%
- 3,045
- 出来高 +8.7%
- 156,200
乖離率
- 株価（5日）
移動平均値 - +1.74%
2,993 - 株価（25日）
移動平均値 - +2.49%
2,971 - 出来高（5日）
移動平均値 - -19.58%
194,240
2025/12/05～2026/05/08
株価推移
| 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 | ||||||||||
| 05/08 | 3,010 | 3,075 | 2,980 | 3,045 | +0.33% | 156,200 | 748億5651万 | +2.49% | 22.67 | 0.59 |
| 05/07 | 3,025 | 3,075 | 3,010 | 3,035 | +1.17% | 143,700 | 746億1067万 | +2.26% | 22.59 | 0.58 |
| 05/01 | 2,981 | 3,020 | 2,900 | 3,000 | +0.64% | 257,100 | 737億5026万 | +1.15% | 22.33 | 0.58 |
| 04/30 | 2,856 | 2,988 | 2,856 | 2,981 | +2.58% | 334,600 | 732億8317万 | +0.54% | 22.19 | 0.57 |
| 04/28 | 2,848 | 2,906 | 2,840 | 2,906 | +2.58% | 79,600 | 714億3941万 | -1.99% | 21.63 | 0.56 |
| 04/27 | 2,815 | 2,851 | 2,803 | 2,833 | +0.64% | 128,800 | 696億4482万 | -4.52% | 21.09 | 0.55 |
| 04/24 | 2,828 | 2,836 | 2,790 | 2,815 | -0.46% | 93,100 | 692億232万 | -5.22% | 20.96 | 0.54 |
| 04/23 | 2,835 | 2,840 | 2,804 | 2,828 | -0.77% | 79,100 | 695億2191万 | -5.01% | 21.05 | 0.55 |
| 04/22 | 2,876 | 2,884 | 2,850 | 2,850 | -1.21% | 68,900 | 700億6274万 | -4.49% | 21.22 | 0.55 |
| 04/21 | 2,911 | 2,917 | 2,876 | 2,885 | -0.86% | 84,800 | 709億2316万 | -3.45% | 21.48 | 0.56 |
| 04/20 | 2,943 | 2,943 | 2,906 | 2,910 | -0.44% | 48,900 | 715億3775万 | -2.71% | 21.66 | 0.56 |
| 04/17 | 2,935 | 2,943 | 2,922 | 2,923 | -0.75% | 68,300 | 718億5733万 | -2.31% | 21.76 | 0.56 |
| 04/16 | 2,996 | 2,996 | 2,945 | 2,945 | -1.41% | 48,900 | 723億9817万 | -1.57% | 21.92 | 0.57 |
| 04/15 | 2,977 | 2,991 | 2,970 | 2,987 | +0.34% | 51,100 | 734億3067万 | -0.37% | 22.24 | 0.58 |
| 04/14 | 2,980 | 3,000 | 2,960 | 2,977 | -0.13% | 68,500 | 731億8484万 | -0.87% | 22.16 | 0.57 |
| 04/13 | 3,010 | 3,025 | 2,975 | 2,981 | -1.62% | 65,800 | 732億8317万 | -0.86% | 22.19 | 0.57 |
| 04/10 | 3,060 | 3,075 | 3,020 | 3,030 | -0.98% | 43,400 | 744億8776万 | +0.6% | 22.56 | 0.58 |
| 04/09 | 3,060 | 3,095 | 3,050 | 3,060 | +0.16% | 48,400 | 752億2526万 | +1.49% | 22.78 | 0.59 |
| 04/08 | 3,095 | 3,100 | 3,055 | 3,055 | -1.13% | 62,600 | 751億234万 | +1.26% | 22.74 | 0.59 |
| 04/07 | 3,070 | 3,090 | 3,065 | 3,090 | +0.98% | 58,200 | 759億6276万 | +2.28% | 23 | 0.6 |
| 04/06 | 3,045 | 3,060 | 3,035 | 3,060 | +0.33% | 30,400 | 752億2526万 | +1.06% | 22.78 | 0.59 |
| 04/03 | 3,040 | 3,055 | 3,025 | 3,050 | +0.66% | 30,900 | 749億7943万 | +0.39% | 22.71 | 0.59 |
| 04/02 | 3,005 | 3,050 | 3,005 | 3,030 | +0.83% | 44,900 | 744億8776万 | -0.53% | 22.56 | 0.58 |
| 04/01 | 2,998 | 3,015 | 2,985 | 3,005 | +0.47% | 68,400 | 738億7317万 | -1.7% | 22.37 | 0.58 |
| 03/31 | 2,988 | 2,999 | 2,975 | 2,991 | +0.74% | 72,900 | 735億2900万 | -2.45% | 20.88 | 0.58 |
| 03/30 | 2,919 | 2,976 | 2,917 | 2,969 | -0.93% | 82,700 | 729億8817万 | -3.32% | 20.72 | 0.57 |
| 03/27 | 2,984 | 2,997 | 2,975 | 2,997 | +0.81% | 95,500 | 736億7650万 | -2.63% | 20.92 | 0.58 |
| 03/26 | 2,967 | 2,985 | 2,966 | 2,973 | -0.07% | 84,200 | 730億8650万 | -3.6% | 20.75 | 0.57 |
| 03/25 | 2,977 | 2,996 | 2,971 | 2,975 | +0.95% | 118,800 | 731億3567万 | -3.72% | 20.76 | 0.57 |
| 03/24 | 2,930 | 2,950 | 2,926 | 2,947 | +1.24% | 76,800 | 724億4733万 | -4.81% | 20.57 | 0.57 |
| 03/23 | 2,951 | 2,951 | 2,891 | 2,911 | -2.67% | 124,800 | 715億6233万 | -6.22% | 20.32 | 0.56 |
| 03/19 | 3,000 | 3,020 | 2,981 | 2,991 | -0.63% | 115,300 | 735億2900万 | -3.89% | 20.88 | 0.58 |
| 03/18 | 2,950 | 3,010 | 2,950 | 3,010 | +2.14% | 144,000 | 739億9609万 | -3.4% | 21.01 | 0.58 |
| 03/17 | 2,974 | 2,985 | 2,928 | 2,947 | -0.51% | 117,700 | 724億4733万 | -5.54% | 20.57 | 0.57 |
| 03/16 | 2,906 | 2,962 | 2,903 | 2,962 | +1.33% | 179,700 | 728億1609万 | -5.28% | 20.67 | 0.57 |
| 03/13 | 2,925 | 2,953 | 2,909 | 2,923 | -0.24% | 242,000 | 718億5733万 | -6.76% | 20.4 | 0.56 |
| 03/12 | 2,996 | 2,996 | 2,920 | 2,930 | -5.79% | 699,100 | 720億2942万 | -6.81% | 20.45 | 0.56 |
| 03/11 | 3,130 | 3,155 | 3,110 | 3,110 | 0% | 595,400 | 764億5443万 | -1.33% | 21.71 | 0.6 |
| 03/10 | 3,115 | 3,125 | 3,085 | 3,110 | +0.97% | 264,100 | 764億5443万 | -1.33% | 21.71 | 0.6 |
| 03/09 | 3,080 | 3,100 | 3,015 | 3,080 | -0.65% | 235,200 | 757億1693万 | -2.28% | 21.5 | 0.59 |
| 03/06 | 3,110 | 3,115 | 3,085 | 3,100 | -0.32% | 124,800 | 762億860万 | -1.62% | 21.64 | 0.6 |
| 03/05 | 3,150 | 3,170 | 3,105 | 3,110 | +0.65% | 150,300 | 764億5443万 | -1.18% | 21.71 | 0.6 |
| 03/04 | 3,145 | 3,145 | 3,065 | 3,090 | -2.68% | 211,600 | 759億6276万 | -1.75% | 21.57 | 0.6 |
| 03/03 | 3,250 | 3,265 | 3,175 | 3,175 | -2.61% | 303,900 | 780億5235万 | +0.99% | 22.16 | 0.61 |
| 03/02 | 3,310 | 3,330 | 3,260 | 3,260 | -1.51% | 189,400 | 801億4194万 | +3.79% | 22.75 | 0.63 |
| 02/27 | 3,255 | 3,310 | 3,215 | 3,310 | +2.16% | 148,100 | 813億7112万 | +5.62% | 23.1 | 0.64 |
| 02/26 | 3,305 | 3,360 | 3,230 | 3,240 | -2.26% | 265,800 | 796億5028万 | +3.75% | 22.61 | 0.62 |
| 02/25 | 3,220 | 3,325 | 3,220 | 3,315 | +3.11% | 253,500 | 814億9403万 | +6.35% | 23.14 | 0.64 |
| 02/24 | 3,200 | 3,220 | 3,130 | 3,215 | +2.72% | 182,400 | 790億3569万 | +3.48% | 22.44 | 0.62 |
| 02/20 | 3,125 | 3,150 | 3,120 | 3,130 | -0.32% | 216,700 | 769億4610万 | +1% | 21.85 | 0.6 |
| 02/19 | 3,135 | 3,145 | 3,125 | 3,140 | 0% | 125,000 | 771億9193万 | +1.45% | 21.92 | 0.61 |
| 02/18 | 3,150 | 3,160 | 3,125 | 3,140 | +0.32% | 130,000 | 771億9193万 | +1.59% | 21.92 | 0.61 |
| 02/17 | 3,130 | 3,140 | 3,110 | 3,130 | 0% | 74,200 | 769億4610万 | +1.43% | 21.85 | 0.6 |
| 02/16 | 3,130 | 3,150 | 3,120 | 3,130 | 0% | 70,600 | 769億4610万 | +1.56% | 21.85 | 0.6 |
| 02/13 | 3,150 | 3,150 | 3,100 | 3,130 | +0.64% | 184,100 | 769億4610万 | +1.72% | 21.85 | 0.6 |
| 02/12 | 3,095 | 3,130 | 3,090 | 3,110 | +0.16% | 164,600 | 764億5443万 | +1.17% | 21.71 | 0.6 |
| 02/10 | 3,145 | 3,145 | 3,105 | 3,105 | -0.16% | 87,000 | 763億3151万 | +1.11% | 21.67 | 0.6 |
| 02/09 | 3,120 | 3,145 | 3,110 | 3,110 | -0.64% | 149,300 | 764億5443万 | +1.37% | 21.71 | 0.6 |
| 02/06 | 3,160 | 3,160 | 3,120 | 3,130 | -0.48% | 118,000 | 769億4610万 | +2.19% | 21.85 | 0.6 |
| 02/05 | 3,160 | 3,165 | 3,135 | 3,145 | 0% | 115,200 | 773億1485万 | +2.81% | 21.95 | 0.61 |
| 02/04 | 3,140 | 3,155 | 3,120 | 3,145 | +0.16% | 76,200 | 773億1485万 | +2.98% | 21.95 | 0.61 |
| 02/03 | 3,155 | 3,160 | 3,135 | 3,140 | +0.8% | 90,300 | 771億9193万 | +3.02% | 21.92 | 0.61 |
| 02/02 | 3,135 | 3,140 | 3,100 | 3,115 | +0.48% | 89,300 | 765億7735万 | +2.4% | 21.74 | 0.6 |
| 01/30 | 3,065 | 3,105 | 3,045 | 3,100 | +1.64% | 85,600 | 762億860万 | +2.07% | 21.64 | 0.6 |
| 01/29 | 3,040 | 3,050 | 3,000 | 3,050 | +1.16% | 111,600 | 749億7943万 | +0.63% | 21.29 | 0.59 |
| 01/28 | 3,045 | 3,050 | 3,015 | 3,015 | -1.15% | 82,800 | 741億1901万 | -0.4% | 21.04 | 0.58 |
| 01/27 | 3,100 | 3,100 | 3,050 | 3,050 | -0.97% | 72,800 | 749億7943万 | +0.86% | 21.29 | 0.59 |
| 01/26 | 3,080 | 3,095 | 3,075 | 3,080 | -0.65% | 59,700 | 757億1693万 | +2.05% | 21.5 | 0.59 |
| 01/23 | 3,095 | 3,105 | 3,080 | 3,100 | +0.81% | 53,100 | 762億860万 | +2.96% | 21.64 | 0.6 |
| 01/22 | 3,060 | 3,095 | 3,055 | 3,075 | +0.99% | 73,500 | 755億9401万 | +2.4% | 21.46 | 0.59 |
| 01/21 | 3,085 | 3,090 | 3,035 | 3,045 | -0.98% | 60,800 | 748億5651万 | +1.64% | 21.25 | 0.59 |
| 01/20 | 3,075 | 3,090 | 3,060 | 3,075 | +0.33% | 63,100 | 755億9401万 | +2.84% | 21.46 | 0.59 |
| 01/19 | 3,040 | 3,080 | 3,040 | 3,065 | +1.32% | 55,700 | 753億4818万 | +2.71% | 21.39 | 0.59 |
| 01/16 | 3,025 | 3,035 | 3,010 | 3,025 | -0.17% | 44,200 | 743億6484万 | +1.58% | 21.11 | 0.58 |
| 01/15 | 3,035 | 3,050 | 3,020 | 3,030 | +0.17% | 48,700 | 744億8776万 | +1.85% | 21.15 | 0.58 |
| 01/14 | 3,025 | 3,045 | 3,020 | 3,025 | +0.17% | 41,400 | 743億6484万 | +1.85% | 21.11 | 0.58 |
| 01/13 | 3,050 | 3,050 | 3,020 | 3,020 | -0.33% | 43,200 | 742億4192万 | +1.79% | 21.08 | 0.58 |
| 01/09 | 3,000 | 3,045 | 3,000 | 3,030 | +0.33% | 41,900 | 744億8776万 | +2.19% | 21.15 | 0.58 |
| 01/08 | 3,045 | 3,065 | 3,000 | 3,020 | -0.66% | 56,400 | 742億4192万 | +1.92% | 21.08 | 0.58 |
| 01/07 | 3,040 | 3,065 | 3,020 | 3,040 | 0% | 47,800 | 747億3359万 | +2.63% | 21.22 | 0.59 |
| 01/06 | 3,025 | 3,070 | 3,020 | 3,040 | +0.5% | 95,700 | 747億3359万 | +2.67% | 21.22 | 0.59 |
| 01/05 | 2,998 | 3,030 | 2,994 | 3,025 | +0.83% | 54,900 | 743億6484万 | +2.16% | 21.11 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 3,030 | 3,030 | 3,000 | 3,000 | -0.83% | 28,900 | 737億5026万 | +1.25% | 20.94 | 0.58 |
| 12/29 | 3,025 | 3,030 | 3,005 | 3,025 | +0.33% | 42,600 | 743億6484万 | +1.99% | 21.11 | 0.58 |
| 12/26 | 3,000 | 3,020 | 3,000 | 3,015 | +0.77% | 29,600 | 741億1901万 | +1.58% | 21.04 | 0.58 |
| 12/25 | 2,993 | 3,005 | 2,981 | 2,992 | 0% | 29,300 | 735億5359万 | +0.84% | 20.88 | 0.58 |
| 12/24 | 2,980 | 3,005 | 2,980 | 2,992 | +0.4% | 34,100 | 735億5359万 | +0.88% | 20.88 | 0.58 |
| 12/23 | 2,970 | 2,994 | 2,970 | 2,980 | +0.47% | 33,600 | 732億5859万 | +0.51% | 20.8 | 0.57 |
| 12/22 | 2,972 | 2,976 | 2,955 | 2,966 | +0.37% | 45,500 | 729億1442万 | 0% | 20.7 | 0.57 |
| 12/19 | 2,925 | 2,968 | 2,924 | 2,955 | +0.68% | 54,500 | 726億4400万 | -0.4% | 20.62 | 0.57 |
| 12/18 | 2,908 | 2,942 | 2,907 | 2,935 | +1.28% | 44,300 | 721億5233万 | -1.11% | 20.48 | 0.57 |
| 12/17 | 2,919 | 2,919 | 2,891 | 2,898 | -0.17% | 34,600 | 712億4275万 | -2.49% | 20.23 | 0.56 |
| 12/16 | 2,922 | 2,922 | 2,902 | 2,903 | +0.03% | 30,100 | 713億6566万 | -2.42% | 20.26 | 0.56 |
| 12/15 | 2,889 | 2,910 | 2,886 | 2,902 | +0.48% | 50,600 | 713億4108万 | -2.62% | 20.25 | 0.56 |
| 12/12 | 2,903 | 2,914 | 2,887 | 2,888 | -0.31% | 61,600 | 709億9691万 | -3.22% | 20.16 | 0.56 |
| 12/11 | 2,928 | 2,929 | 2,896 | 2,897 | -1.02% | 56,300 | 712億1816万 | -3.08% | 20.22 | 0.56 |
| 12/10 | 2,935 | 2,947 | 2,927 | 2,927 | -0.14% | 32,800 | 719億5567万 | -2.17% | 20.43 | 0.56 |
| 12/09 | 2,936 | 2,946 | 2,914 | 2,931 | -0.07% | 36,800 | 720億5400万 | -2.1% | 20.46 | 0.56 |
| 12/08 | 2,920 | 2,936 | 2,914 | 2,933 | +0.55% | 32,000 | 721億317万 | -2.1% | 20.47 | 0.56 |
| 12/05 | 2,956 | 2,956 | 2,916 | 2,917 | -0.98% | 43,400 | 717億983万 | -2.6% | 20.36 | 0.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 3,160 6/3 6/2 | 1,270 10/28 | 181,200 11/18 | - | - | +20.68% 11/18 | -28.27% 10/8 |
| 2010年 3月期 | 2,200 9/7 | 1,474 4/21 | 171,600 8/25 | - | - | +16.11% 5/25 | -7.78% 11/25 |
| 2011年 3月期 | 2,010 5/11 | 1,149 3/15 | 217,100 4/30 | 494億1267万 | 282億4634万 | +10.56% 11/18 | -28.05% 3/15 |
| 2012年 3月期 | 1,969 3/30 | 1,402 10/26 | 432,100 3/12 | 484億475万 | 344億6595万 | +9.12% 3/6 | -6.87% 9/26 |
| 2013年 3月期 | 2,078 3/12 | 1,471 10/4 | 304,300 3/13 | 510億8434万 | 361億6221万 | +14.71% 11/5 | -11.42% 8/1 |
| 2014年 3月期 | 2,414 5/14 | 1,808 8/30 | 319,700 4/25 | 593億4437万 | 444億4682万 | +9.89% 5/10 | -15.12% 6/7 |
| 2015年 3月期 | 2,185 3/9 | 1,676 10/29 | 400,600 3/11 | 537億1477万 | 412億181万 | +8.83% 3/3 | -10.41% 5/8 |
| 2016年 3月期 | 2,557 12/7 | 1,781 9/10 | 420,900 4/28 | 628億5980万 | 437億8307万 | +22.88% 4/28 | -11.78% 1/21 |
| 2017年 3月期 | 3,220 1/5 | 1,971 4/7 | 574,400 4/28 | 791億5861万 | 484億5392万 | +18.63% 5/12 | -11.15% 7/8 |
| 2018年 3月期 | 3,115 4/27 | 2,474 2/14 | 563,000 3/12 | 765億7735万 | 608億1938万 | +4.24% 4/6 | -7.04% 2/14 |
| 2019年 3月期 | 2,750 4/26 | 1,667 12/25 | 520,800 3/13 | 676億440万 | 409億8056万 | +12.89% 2/4 | -17.54% 12/25 |
| 2020年 3月期 | 2,560 3/27 | 1,681 3/13 | 651,800 3/12 | 629億3355万 | 413億2472万 | +23.81% 3/27 | -14.57% 3/13 |
| 2021年 3月期 | 3,300 7/30 7/29 | 2,220 4/10 | 915,500 3/12 | 811億2528万 | 545億7519万 | +13.09% 7/30 | -13.59% 4/30 |
| 2022年 3月期 | 2,884 4/2 4/1 | 2,091 7/9 | 947,900 3/11 | 708億9858万 | 514億393万 | +6.13% 2/3 | -12.14% 5/13 |
| 2023年 3月期 | 2,377 3/9 | 1,981 5/19 | 956,600 3/13 | 584億3478万 | 486億9975万 | +5.38% 2/14 | -5.24% 3/14 |
| 2024年 3月期 | 2,860 1/25 | 2,132 5/31 | 941,500 3/13 | 703億858万 | 524億1185万 | +7.65% 4/30 | -3.9% 5/10 |
| 2025年 3月期 | 3,010 6/28 6/27 | 2,415 8/5 | 1,036,800 3/13 | 739億9609万 | 593億6895万 | +6.37% 3/18 | -14.66% 8/5 |
| 2026年 3月期 | 3,360 2/26 | 2,573 4/7 | 699,100 3/12 | 826億29万 | 632億5313万 | +6.36% 2/25 | -6.79% 3/12 |
| 最新 | 3,045 2026/5/8 | 156,200 | 748億5651万 | +2.49% 2,971 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/05/08 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,149円（2011/03/15） - 165%（2.65倍）
3,045円（5/8）
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。
