日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/14	2,836	2,838	2,806	2,818	-1.67%	40,300	692億7607万	-1.37%
05/13	2,879	2,884	2,831	2,866	-0.45%	58,800	704億5608万	+0.39%
05/12	2,818	2,901	2,818	2,879	+2.16%	82,400	707億7566万	+0.98%
05/09	2,819	2,877	2,811	2,818	-0.6%	107,200	692億7607万	-1.02%
05/08	2,839	2,866	2,825	2,835	-0.42%	91,800	696億9399万	-0.42%
05/07	2,764	2,865	2,762	2,847	+2.59%	141,700	699億8899万	+0.04%
05/02	2,778	2,793	2,756	2,775	+0.18%	41,500	682億1899万	-2.49%
05/01	2,789	2,795	2,762	2,770	-0.82%	45,300	680億9607万	-2.77%
04/30	2,777	2,804	2,761	2,793	+0.58%	56,900	686億6149万	-2.07%
04/28	2,768	2,790	2,760	2,777	+0.25%	71,200	682億6815万	-2.66%
04/25	2,786	2,896	2,770	2,770	-5.65%	178,800	680億9607万	-2.98%
04/24	15:30 2025年3月期決算短信〔日本基準〕(連結)
04/24	3,015	3,015	2,921	2,936	-2.94%	71,600	721億7692万	+2.73%
04/23	3,005	3,035	2,995	3,025	+0.83%	55,600	743億6484万	+5.95%
04/22	2,988	3,000	2,976	3,000	+0.57%	56,100	737億5026万	+5.3%
04/21	2,953	2,983	2,950	2,983	+1.02%	51,700	733億3234万	+4.92%
04/18	2,907	2,958	2,906	2,953	+1.93%	46,600	725億9483万	+4.13%
04/17	2,955	2,958	2,895	2,897	-2%	35,600	712億1816万	+2.44%
04/16	2,923	2,958	2,895	2,956	+1.55%	76,200	726億6858万	+4.71%
04/15	2,943	2,945	2,911	2,911	+0.48%	48,500	715億6233万	+3.48%
04/14	2,872	2,915	2,859	2,897	+1.08%	67,300	712億1816万	+3.32%
04/11	2,830	2,868	2,809	2,866	+0.67%	68,700	704億5608万	+2.47%
04/10	2,810	2,864	2,791	2,847	+2.67%	68,400	699億8899万	+2.04%
04/09	2,761	2,788	2,726	2,773	-0.25%	76,100	681億6982万	-0.43%
04/08	2,712	2,795	2,701	2,780	+4.43%	78,500	683億4190万	-0.04%
04/07	2,621	2,708	2,573	2,662	-3.48%	137,100	654億4106万	-4.18%
04/04	2,760	2,760	2,720	2,758	-0.47%	94,000	678億107万	-0.72%
04/03	2,736	2,776	2,717	2,771	-0.18%	61,700	681億2065万	-0.14%
04/02	2,835	2,835	2,768	2,776	-1.17%	57,200	682億4357万	+0.22%
04/01	2,824	2,835	2,803	2,809	-0.14%	53,800	690億5482万	+1.59%
03/31	2,821	2,831	2,791	2,813	-1.23%	57,200	691億5316万	+2.03%
03/28	2,863	2,879	2,831	2,848	-0.59%	75,500	700億1358万	+3.56%
03/27	2,837	2,883	2,828	2,865	+0.81%	95,000	704億3149万	+4.49%
03/26	2,831	2,849	2,815	2,842	+0.96%	68,300	698億6607万	+3.95%
03/25	2,794	2,828	2,784	2,815	-0.21%	75,000	692億232万	+3.23%
03/24	2,835	2,845	2,808	2,821	-1.02%	76,800	693億4982万	+3.68%
03/21	2,858	2,876	2,848	2,850	-0.45%	111,200	700億6274万	+4.97%
03/19	2,870	2,875	2,824	2,863	-0.35%	101,800	703億8233万	+5.72%
03/18	2,846	2,903	2,843	2,873	+1.02%	118,800	706億2816万	+6.37%
03/17	2,790	2,864	2,768	2,844	+1.39%	230,200	699億1524万	+5.61%
03/14	2,747	2,846	2,747	2,805	+1.74%	254,800	689億5649万	+4.43%
03/13	2,676	2,810	2,656	2,757	-0.72%	1,036,800	677億7648万	+2.91%
03/12	2,680	2,789	2,676	2,777	+3%	1,007,500	682億6815万	+3.85%
03/11	2,692	2,703	2,676	2,696	-0.22%	345,900	662億7690万	+1.05%
03/10	2,700	2,712	2,694	2,702	-0.22%	248,700	664億2440万	+1.31%
03/07	2,707	2,712	2,678	2,708	+0.07%	158,400	665億7190万	+1.58%
03/06	2,720	2,725	2,703	2,706	-0.11%	174,000	665億2273万	+1.58%
03/05	2,720	2,722	2,688	2,709	+0.93%	123,300	665億9648万	+1.73%
03/04	2,685	2,710	2,684	2,684	-0.37%	230,100	659億8189万	+0.9%
03/03	2,667	2,702	2,667	2,694	+1.01%	171,800	662億2773万	+1.35%
02/28	2,665	2,691	2,653	2,667	-0.71%	178,400	655億6398万	+0.41%
02/27	2,625	2,688	2,625	2,686	+1.9%	198,700	660億3106万	+1.21%
02/26	2,627	2,645	2,624	2,636	-0.38%	168,200	648億189万	-0.57%
02/25	2,629	2,646	2,623	2,646	+0.65%	149,100	650億4772万	-0.11%
02/21	2,610	2,642	2,609	2,629	+0.04%	126,400	646億2981万	-0.6%
02/20	2,609	2,640	2,609	2,628	-0.98%	224,100	646億522万	-0.53%
02/19	2,656	2,669	2,643	2,654	+0.15%	135,000	652億4439万	+0.57%
02/18	2,666	2,672	2,643	2,650	-0.6%	89,300	651億4606万	+0.61%
02/17	2,695	2,697	2,666	2,666	-0.3%	74,400	655億3939万	+1.41%
02/14	2,672	2,682	2,666	2,674	-0.34%	48,200	657億3606万	+1.94%
02/13	2,680	2,690	2,664	2,683	+0.37%	56,400	659億5731万	+2.52%
02/12	2,698	2,700	2,673	2,673	-0.19%	88,300	657億1148万	+2.37%
02/10	2,660	2,679	2,656	2,678	+0.41%	101,100	658億3439万	+2.8%
02/07	2,664	2,675	2,656	2,667	+0.15%	163,700	655億6398万	+2.54%
02/06	2,627	2,665	2,627	2,663	+1.22%	94,700	654億6564万	+2.58%
02/05	2,647	2,651	2,631	2,631	-0.11%	81,300	646億7897万	+1.54%
02/04	2,645	2,659	2,634	2,634	-0.42%	75,600	647億5272万	+1.86%
02/03	2,618	2,648	2,616	2,645	-0.56%	149,000	650億2314万	+2.48%
01/31	2,651	2,680	2,651	2,660	-0.93%	106,300	653億9189万	+3.34%
01/30	2,662	2,690	2,662	2,685	+0.79%	72,600	660億648万	+4.6%
01/29	2,652	2,673	2,640	2,664	-0.04%	62,100	654億9023万	+4.06%
01/28	2,630	2,675	2,630	2,665	+1.02%	70,500	655億1481万	+4.35%
01/27	2,690	2,690	2,628	2,638	+0.19%	108,800	648億5106万	+3.45%
01/24	2,601	2,695	2,601	2,633	0%	167,600	647億2814万	+3.42%
01/23	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/23	2,617	2,641	2,612	2,633	+0.46%	94,200	647億2814万	+3.5%
01/22	2,616	2,641	2,610	2,621	+0.38%	70,600	644億3314万	+3.11%
01/21	2,593	2,613	2,593	2,611	+1.12%	59,900	641億8730万	+2.8%
01/20	2,570	2,591	2,570	2,582	+0.55%	83,400	634億7439万	+1.69%
01/17	2,542	2,569	2,536	2,568	+0.75%	67,800	631億3022万	+1.14%
01/16	2,549	2,563	2,547	2,549	+0.2%	80,700	626億6313万	+0.39%
01/15	2,532	2,544	2,528	2,544	+0.55%	44,400	625億4022万	+0.2%
01/14	2,525	2,539	2,518	2,530	+0.48%	77,900	621億9605万	-0.39%
01/10	2,522	2,522	2,501	2,518	0%	38,700	619億105万	-0.87%
01/09	2,518	2,526	2,506	2,518	-0.12%	64,200	619億105万	-0.91%
01/08	2,540	2,541	2,518	2,521	-0.63%	56,600	619億7480万	-0.83%
01/07	2,559	2,559	2,533	2,537	-0.16%	53,400	623億6813万	-0.16%
01/06	2,570	2,577	2,532	2,541	-0.74%	101,000	624億6647万	+0.04%
2024
12/30	2,564	2,582	2,558	2,560	+0.12%	47,400	629億3355万	+0.79%
12/27	2,551	2,562	2,541	2,557	+0.99%	50,800	628億5980万	+0.79%
12/26	2,511	2,532	2,511	2,532	+1%	74,300	622億4521万	-0.08%
12/25	2,510	2,510	2,489	2,507	+0.24%	27,300	616億3063万	-0.99%
12/24	2,484	2,515	2,484	2,501	+0.97%	42,400	614億8313万	-1.15%
12/23	2,488	2,492	2,472	2,477	-0.44%	78,000	608億9313万	-2.09%
12/20	2,515	2,521	2,488	2,488	-1.03%	86,600	611億6354万	-1.66%
12/19	2,501	2,521	2,498	2,514	+0.08%	51,600	618億271万	-0.63%
12/18	2,540	2,540	2,509	2,512	-1.34%	45,200	617億5355万	-0.67%
12/17	2,563	2,566	2,540	2,546	-0.47%	33,400	625億8938万	+0.75%
12/16	2,590	2,590	2,558	2,558	-0.85%	33,700	628億8438万	+1.35%
12/13	2,561	2,587	2,561	2,580	-0.12%	39,100	634億2522万	+2.38%
12/12	2,580	2,598	2,570	2,583	+0.58%	42,900	634億9897万	+2.62%
12/11	2,582	2,596	2,568	2,568	-0.54%	30,200	631億3022万	+2.15%

2664 カワチ薬品

IR情報

2024/12/11～2025/05/14

IR情報＆株価推移

開示資料

決算

株式

チャート