カワチ薬品（2664）の株価チャート
株価
7/29
- 前日 (7/28)
- 3,355
- 始値
- 3,380
- 高値
- 3,510
- 安値
- 3,365
- 終値 +3.58%
- 3,475
- 出来高 +35.55%
- 63,300
乖離率
- 株価（5日）
移動平均値 - +3.42%
3,360 - 株価（25日）
移動平均値 - +1.79%
3,414 - 出来高（5日）
移動平均値 - +45.45%
43,520
2026/03/04～2026/07/29
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 | ||||||||||
| 07/29 | 3,380 | 3,510 | 3,365 | 3,475 | +3.58% | 63,300 | 854億2738万 | +1.79% | 25.87 | 0.68 |
| 07/28 | 3,330 | 3,380 | 3,325 | 3,355 | +0.9% | 46,700 | 824億7737万 | -1.9% | 24.98 | 0.65 |
| 07/27 | 3,345 | 3,350 | 3,310 | 3,325 | -0.3% | 30,800 | 817億3987万 | -2.95% | 24.75 | 0.65 |
| 07/24 | 3,305 | 3,350 | 3,285 | 3,335 | +0.76% | 32,500 | 819億8570万 | -2.83% | 24.83 | 0.65 |
| 07/23 | 3,360 | 3,360 | 3,310 | 3,310 | -1.49% | 44,300 | 813億7112万 | -3.78% | 24.64 | 0.64 |
| 07/22 | 3,360 | 3,385 | 3,340 | 3,360 | -0.59% | 41,000 | 826億29万 | -2.58% | 25.01 | 0.65 |
| 07/21 | 3,380 | 3,430 | 3,375 | 3,380 | 0% | 37,000 | 830億9195万 | -2.17% | 25.16 | 0.66 |
| 07/17 | 3,395 | 3,430 | 3,360 | 3,380 | -0.29% | 39,900 | 830億9195万 | -2.34% | 25.16 | 0.66 |
| 07/16 | 3,400 | 3,425 | 3,375 | 3,390 | -0.29% | 34,200 | 833億3779万 | -2.19% | 25.24 | 0.66 |
| 07/15 | 3,430 | 3,455 | 3,395 | 3,400 | -0.87% | 51,300 | 835億8362万 | -1.96% | 25.31 | 0.66 |
| 07/14 | 3,430 | 3,470 | 3,420 | 3,430 | -0.15% | 42,400 | 843億2113万 | -1.1% | 25.54 | 0.67 |
| 07/13 | 3,445 | 3,485 | 3,435 | 3,435 | -0.15% | 26,900 | 844億4404万 | -0.87% | 25.57 | 0.67 |
| 07/10 | 3,460 | 3,485 | 3,425 | 3,440 | -0.58% | 39,100 | 845億6696万 | -0.61% | 25.61 | 0.67 |
| 07/09 | 3,430 | 3,465 | 3,390 | 3,460 | +1.62% | 31,400 | 850億5863万 | +0.06% | 25.76 | 0.67 |
| 07/08 | 3,365 | 3,425 | 3,360 | 3,405 | +0.74% | 33,100 | 837億654万 | -1.36% | 25.35 | 0.66 |
| 07/07 | 3,350 | 3,385 | 3,320 | 3,380 | +0.6% | 35,800 | 830億9195万 | -2.06% | 25.16 | 0.66 |
| 07/06 | 3,390 | 3,400 | 3,360 | 3,360 | -0.88% | 37,900 | 826億29万 | -2.55% | 25.01 | 0.65 |
| 07/03 | 3,360 | 3,405 | 3,345 | 3,390 | +1.5% | 54,600 | 833億3779万 | -1.63% | 25.24 | 0.66 |
| 07/02 | 3,365 | 3,390 | 3,325 | 3,340 | -0.74% | 49,100 | 821億862万 | -2.94% | 24.87 | 0.65 |
| 07/01 | 3,485 | 3,485 | 3,325 | 3,365 | -3.44% | 113,500 | 827億2320万 | -2.18% | 25.05 | 0.65 |
| 06/30 | 3,560 | 3,585 | 3,485 | 3,485 | -3.06% | 58,500 | 856億7321万 | +1.51% | 25.94 | 0.68 |
| 06/29 | 3,495 | 3,600 | 3,495 | 3,595 | +3.16% | 68,500 | 883億7739万 | +5.06% | 26.76 | 0.7 |
| 06/26 | 3,510 | 3,525 | 3,485 | 3,485 | -0.71% | 50,300 | 856億7321万 | +2.41% | 25.94 | 0.68 |
| 06/25 | 3,600 | 3,605 | 3,510 | 3,510 | -1.54% | 79,400 | 862億8780万 | +3.57% | 26.13 | 0.68 |
| 06/24 | 3,595 | 3,630 | 3,565 | 3,565 | -1.52% | 63,100 | 876億3989万 | +5.75% | 26.54 | 0.69 |
| 06/23 | 3,500 | 3,630 | 3,500 | 3,620 | +3.43% | 93,700 | 889億9198万 | +8.06% | 26.95 | 0.7 |
| 06/22 | 3,485 | 3,525 | 3,465 | 3,500 | +0.57% | 64,900 | 860億4197万 | +5.17% | 26.06 | 0.68 |
| 06/19 | 3,575 | 3,580 | 3,480 | 3,480 | -1.83% | 51,800 | 855億5030万 | +5.17% | 25.91 | 0.68 |
| 06/18 | 3,530 | 3,580 | 3,475 | 3,545 | +0.71% | 62,200 | 871億4822万 | +7.69% | 26.39 | 0.69 |
| 06/17 | 3,510 | 3,545 | 3,495 | 3,520 | +0.28% | 57,300 | 865億3363万 | +7.51% | 26.21 | 0.68 |
| 06/16 | 3,500 | 3,520 | 3,465 | 3,510 | -0.43% | 49,000 | 862億8780万 | +7.87% | 26.13 | 0.68 |
| 06/15 | 3,510 | 3,545 | 3,500 | 3,525 | +0.43% | 63,100 | 866億5655万 | +8.93% | 26.24 | 0.69 |
| 06/12 | 3,450 | 3,545 | 3,440 | 3,510 | +1.89% | 101,500 | 862億8780万 | +9.14% | 26.13 | 0.68 |
| 06/11 | 3,450 | 3,460 | 3,385 | 3,445 | +1.17% | 72,000 | 846億8988万 | +7.72% | 25.65 | 0.67 |
| 06/10 | 3,370 | 3,430 | 3,350 | 3,405 | +1.95% | 74,000 | 837億654万 | +7.04% | 25.35 | 0.66 |
| 06/09 | 3,360 | 3,370 | 3,315 | 3,340 | -0.45% | 56,800 | 821億862万 | +5.53% | 24.87 | 0.65 |
| 06/08 | 3,335 | 3,370 | 3,320 | 3,355 | +0.15% | 67,500 | 824億7737万 | +6.47% | 24.98 | 0.65 |
| 06/05 | 3,310 | 3,350 | 3,310 | 3,350 | +1.21% | 50,700 | 823億5445万 | +6.93% | 24.94 | 0.65 |
| 06/04 | 3,380 | 3,410 | 3,310 | 3,310 | -2.07% | 88,700 | 813億7112万 | +6.36% | 24.64 | 0.64 |
| 06/03 | 3,300 | 3,400 | 3,265 | 3,380 | +2.42% | 111,100 | 830億9195万 | +9.31% | 25.16 | 0.66 |
| 06/02 | 3,300 | 3,385 | 3,265 | 3,300 | -0.3% | 149,900 | 811億2528万 | +7.49% | 24.57 | 0.64 |
| 06/01 | 3,280 | 3,400 | 3,220 | 3,310 | +0.91% | 169,300 | 813億7112万 | +8.45% | 24.64 | 0.64 |
| 05/29 | 3,295 | 3,320 | 3,235 | 3,280 | -0.91% | 104,100 | 806億3361万 | +8.07% | 24.42 | 0.64 |
| 05/28 | 3,210 | 3,320 | 3,205 | 3,310 | +3.44% | 168,100 | 813億7112万 | +9.57% | 24.64 | 0.64 |
| 05/27 | 3,190 | 3,220 | 3,105 | 3,200 | -0.31% | 97,600 | 786億6694万 | +6.49% | 23.82 | 0.62 |
| 05/26 | 3,110 | 3,305 | 3,110 | 3,210 | +2.88% | 247,000 | 789億1277万 | +7.18% | 23.9 | 0.62 |
| 05/25 | 3,090 | 3,160 | 3,090 | 3,120 | 0% | 131,300 | 767億27万 | +4.49% | 23.23 | 0.61 |
| 05/22 | 3,085 | 3,120 | 3,030 | 3,120 | +1.96% | 98,900 | 767億27万 | +4.7% | 23.23 | 0.61 |
| 05/21 | 3,085 | 3,090 | 3,055 | 3,060 | +0.33% | 60,900 | 752億2526万 | +2.86% | 22.78 | 0.6 |
| 05/20 | 3,060 | 3,080 | 3,025 | 3,050 | -0.33% | 56,600 | 749億7943万 | +2.59% | 22.71 | 0.59 |
| 05/19 | 3,050 | 3,085 | 3,040 | 3,060 | +0.99% | 64,300 | 752億2526万 | +2.89% | 22.78 | 0.6 |
| 05/18 | 3,065 | 3,070 | 3,015 | 3,030 | -1.14% | 74,600 | 744億8776万 | +1.88% | 22.56 | 0.59 |
| 05/15 | 3,090 | 3,090 | 3,045 | 3,065 | -0.33% | 51,900 | 753億4818万 | +2.99% | 22.82 | 0.6 |
| 05/14 | 3,060 | 3,095 | 3,050 | 3,075 | +1.49% | 67,800 | 755億9401万 | +3.33% | 22.89 | 0.6 |
| 05/13 | 3,065 | 3,070 | 2,997 | 3,030 | -0.98% | 88,800 | 744億8776万 | +1.85% | 22.56 | 0.59 |
| 05/12 | 3,065 | 3,110 | 3,040 | 3,060 | +0.82% | 131,200 | 752億2526万 | +2.86% | 22.78 | 0.6 |
| 05/11 | 3,050 | 3,065 | 3,010 | 3,035 | -0.33% | 86,300 | 746億1067万 | +2.09% | 22.59 | 0.59 |
| 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 | 0.59 |
| 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 | 0.58 |
| 04/28 | 2,848 | 2,906 | 2,840 | 2,906 | +2.58% | 79,600 | 714億3941万 | -1.99% | 21.63 | 0.57 |
| 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 | 0.55 |
| 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 | 0.57 |
| 04/17 | 2,935 | 2,943 | 2,922 | 2,923 | -0.75% | 68,300 | 718億5733万 | -2.31% | 21.76 | 0.57 |
| 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 | 0.58 |
| 04/13 | 3,010 | 3,025 | 2,975 | 2,981 | -1.62% | 65,800 | 732億8317万 | -0.86% | 22.19 | 0.58 |
| 04/10 | 3,060 | 3,075 | 3,020 | 3,030 | -0.98% | 43,400 | 744億8776万 | +0.6% | 22.56 | 0.59 |
| 04/09 | 3,060 | 3,095 | 3,050 | 3,060 | +0.16% | 48,400 | 752億2526万 | +1.49% | 22.78 | 0.6 |
| 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 | 0.6 |
| 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 | 0.59 |
| 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 |
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 | 3,475 2026/7/29 | 63,300 | 854億2738万 | +1.79% 3,414 | |||
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）
- 2026/07/29 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
1,149円（2011/03/15） - 202%（3.02倍）
3,475円（7/29）
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。
