日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2019
08/28	2,390	2,440	2,363	2,425	+1.34%	37,100	478億7241万	+3.06%
08/27	2,387	2,410	2,386	2,393	-0.08%	18,000	472億4069万	+1.7%
08/26	2,348	2,410	2,323	2,395	-0.08%	61,800	472億8017万	+1.7%
08/23	2,390	2,405	2,365	2,397	+0.76%	21,200	473億1965万	+1.7%
08/22	2,349	2,381	2,340	2,379	+1.45%	18,600	469億6431万	+0.89%
08/21	2,325	2,349	2,300	2,345	0%	29,200	462億9311万	-0.72%
08/20	2,350	2,380	2,326	2,345	-0.21%	47,500	462億9311万	-0.97%
08/19	2,330	2,356	2,323	2,350	+1.38%	22,200	463億9182万	-1.09%
08/16	2,294	2,335	2,278	2,318	+0.87%	36,800	457億6010万	-2.69%
08/15	2,266	2,306	2,266	2,298	-0.73%	28,100	453億6527万	-3.81%
08/14	2,290	2,329	2,290	2,315	+1.49%	40,700	457億87万	-3.46%
08/13	2,258	2,284	2,238	2,281	-0.35%	29,800	450億2967万	-5.12%
08/09	15:30 自己株式の消却に関するお知らせ
08/09	2,281	2,300	2,268	2,289	+0.35%	31,900	451億8760万	-5.1%
08/08	2,294	2,306	2,270	2,281	-0.87%	44,400	450億2967万	-5.78%
08/07	2,267	2,307	2,249	2,301	+1.32%	35,300	454億2450万	-5.27%
08/06	2,227	2,299	2,218	2,271	-0.44%	102,600	448億3226万	-6.74%
08/05	15:30 2019年7月度月次速報に関するお知らせ
08/05	2,299	2,302	2,217	2,281	-1.64%	67,800	450億2967万	-6.55%
08/02	2,332	2,340	2,284	2,319	-2.64%	77,100	457億7984万	-5.15%
08/01	16:00 株式会社薬王堂ホールディングスの新規上場承認に関するお知らせ
08/01	2,405	2,410	2,368	2,382	-1%	45,100	470億2353万	-2.7%
07/31	2,410	2,441	2,395	2,406	-0.17%	43,300	474億9732万	-1.68%
07/30	2,429	2,429	2,388	2,410	-0.21%	33,200	475億7629万	-1.39%
07/29	2,404	2,422	2,377	2,415	+0.46%	29,200	476億7499万	-1.11%
07/26	2,390	2,416	2,384	2,404	-0.46%	35,900	474億5784万	-1.48%
07/25	2,400	2,426	2,389	2,415	+0.21%	26,100	476億7499万	-0.94%
07/24	2,433	2,433	2,380	2,410	-0.25%	62,700	475億7629万	-1.07%
07/23	2,444	2,460	2,415	2,416	-1.11%	39,900	476億9473万	-0.66%
07/22	2,475	2,494	2,434	2,443	-0.89%	33,400	482億2775万	+0.62%
07/19	2,410	2,475	2,408	2,465	+2.24%	45,400	486億6205万	+1.69%
07/18	2,451	2,451	2,400	2,411	-2.43%	51,900	475億9603万	-0.33%
07/17	2,520	2,520	2,470	2,471	-1.67%	48,200	487億8050万	+2.23%
07/16	2,546	2,546	2,485	2,513	-0.44%	35,800	496億963万	+4.1%
07/12	2,508	2,527	2,486	2,524	+0.92%	44,600	498億2678万	+4.77%
07/11	2,504	2,513	2,495	2,501	-0.48%	25,400	493億7274万	+4.12%
07/10	2,545	2,545	2,481	2,513	-0.36%	53,600	496億963万	+5.06%
07/09	2,449	2,526	2,449	2,522	+3.02%	84,700	497億8730万	+5.97%
07/08	2,400	2,483	2,350	2,448	-2.08%	152,300	483億2645万	+3.51%
07/05	15:30 2019年6月度月次速報に関するお知らせ
07/05	15:30 2020年2月期第1四半期決算短信〔日本基準〕(連結)
07/05	2,528	2,534	2,496	2,500	-0.08%	70,900	493億5300万	+6.25%
07/04	2,483	2,507	2,477	2,502	+1.21%	47,600	493億9248万	+6.88%
07/03	2,458	2,478	2,441	2,472	+0.61%	46,900	488億24万	+6.05%
07/02	2,427	2,483	2,427	2,457	+0.9%	44,600	485億412万	+5.91%
07/01	2,426	2,437	2,396	2,435	+2.35%	58,300	480億6982万	+5.27%
06/28	2,375	2,397	2,374	2,379	-0.04%	27,900	469億6431万	+3.17%
06/27	2,358	2,384	2,337	2,380	+0.93%	29,500	469億8405万	+3.39%
06/26	2,339	2,376	2,307	2,358	+0.81%	41,300	465億4974万	+2.57%
06/25	2,365	2,385	2,333	2,339	-1.1%	33,700	461億7466万	+1.78%
06/24	2,376	2,392	2,356	2,365	+0.13%	52,200	466億8793万	+2.96%
06/21	2,352	2,372	2,328	2,362	+0.17%	39,200	466億2871万	+2.7%
06/20	2,377	2,400	2,333	2,358	-0.34%	35,000	465億4974万	+2.34%
06/19	15:00 山形県沖の地震の影響について
06/19	2,307	2,373	2,307	2,366	+3.23%	46,600	467億767万	+2.56%
06/18	2,333	2,350	2,287	2,292	-1.08%	32,100	452億4683万	-0.78%
06/17	2,341	2,365	2,310	2,317	-1.24%	28,300	457億4036万	+0.13%
06/14	2,328	2,362	2,317	2,346	+0.3%	39,300	463億1285万	+1.08%
06/13	2,355	2,365	2,301	2,339	-1.39%	46,500	461億7466万	+0.47%
06/12	2,369	2,385	2,356	2,372	-0.38%	36,400	468億2612万	+1.45%
06/11	2,385	2,394	2,361	2,381	-0.5%	43,300	470億379万	+1.32%
06/10	2,377	2,416	2,375	2,393	+1.36%	79,900	472億4069万	+1.18%
06/07	2,250	2,364	2,250	2,361	+4.75%	120,500	466億897万	-0.71%
06/06	2,260	2,330	2,230	2,254	+1.9%	338,200	444億9666万	-5.77%
06/05	15:30 2019年5月度月次速報に関するお知らせ
06/05	2,191	2,224	2,182	2,212	+3.32%	41,300	436億6753万	-8.18%
06/04	2,145	2,163	2,115	2,141	-0.28%	51,600	422億6590万	-11.78%
06/03	2,159	2,159	2,120	2,147	-2.28%	73,000	423億8435万	-12.22%
05/31	2,241	2,252	2,184	2,197	-2.05%	96,000	433億7141万	-10.84%
05/30	2,215	2,253	2,189	2,243	+1.22%	78,800	442億7951万	-9.48%
05/29	15:30 株式移転による完全親会社設立に係る承認決議に関するお知らせ
05/29	2,240	2,251	2,187	2,216	-2.29%	88,300	437億4649万	-11.11%
05/28	2,270	2,293	2,238	2,268	+0.09%	140,300	447億7304万	-9.61%
05/27	2,299	2,299	2,253	2,266	-0.66%	70,300	447億3355万	-10.22%
05/24	2,261	2,287	2,223	2,281	-0.52%	65,400	450億2967万	-10.13%
05/23	2,313	2,334	2,290	2,293	-1.59%	66,800	452億6657万	-10.08%
05/22	2,340	2,352	2,312	2,330	-0.26%	74,600	459億9699万	-9.06%
05/21	2,400	2,400	2,312	2,336	-3.47%	140,800	461億1544万	-9.28%
05/20	2,477	2,488	2,411	2,420	-2.26%	51,800	477億7370万	-6.74%
05/17	2,444	2,508	2,443	2,476	+2.19%	70,600	488億7921万	-5.17%
05/16	2,449	2,449	2,400	2,423	-0.66%	54,200	478億3292万	-7.66%
05/15	2,410	2,450	2,398	2,439	+1.54%	72,500	481億4878万	-7.47%
05/14	2,437	2,437	2,388	2,402	-3.65%	151,900	474億1836万	-9.26%
05/13	2,501	2,527	2,462	2,493	-1.23%	76,000	492億1481万	-6.28%
05/10	2,575	2,587	2,510	2,524	-1.98%	101,700	498億2678万	-5.33%
05/09	2,663	2,663	2,571	2,575	-4.06%	88,100	508億3359万	-3.56%
05/08	2,720	2,759	2,664	2,684	-2.79%	83,100	529億8538万	+0.37%
05/07	15:30 2019年4月度月次速報に関するお知らせ
05/07	2,734	2,770	2,714	2,761	+1.54%	59,800	545億545万	+3.33%
04/26	2,691	2,775	2,648	2,719	+0.33%	121,200	536億7632万	+2.03%
04/25	2,669	2,711	2,663	2,710	+1.96%	60,000	534億9865万	+1.8%
04/24	2,683	2,720	2,651	2,658	-0.82%	55,400	524億7210万	-0.08%
04/23	2,618	2,687	2,618	2,680	+2.37%	96,700	529億641万	+0.71%
04/22	2,571	2,618	2,556	2,618	+1.51%	46,600	516億8246万	-1.62%
04/19	2,564	2,600	2,560	2,579	+0.59%	41,800	509億1255万	-3.12%
04/18	2,593	2,601	2,556	2,564	-1.57%	48,800	506億1643万	-3.75%
04/17	2,633	2,657	2,586	2,605	-0.76%	123,900	514億2582万	-2.36%
04/16	2,616	2,638	2,599	2,625	-0.08%	69,700	518億2065万	-1.69%
04/15	2,625	2,676	2,619	2,627	-0.23%	76,400	518億6013万	-1.5%
04/12	2,577	2,644	2,566	2,633	+2.49%	186,700	519億7857万	-1.2%
04/11	2,600	2,605	2,563	2,569	-1.19%	68,700	507億1514万	-3.67%
04/10	2,620	2,633	2,558	2,600	-2.26%	158,100	513億2712万	-2.66%
04/09	15:30 剰余金の配当に関するお知らせ
04/09	15:30 単独株式移転による持株会社設立に関するお知らせ
04/09	2,801	2,844	2,605	2,660	-5.67%	321,600	525億1159万	-0.52%
04/08	2,880	2,939	2,778	2,820	-0.7%	231,700	556億7018万	+5.46%
04/05	15:30 2019年2月期決算短信〔日本基準〕(連結)
04/05	15:30 2019年3月度月次速報に関するお知らせ
04/05	2,848	2,865	2,802	2,840	+1.5%	183,500	560億6500万	+6.45%
04/04	2,730	2,810	2,722	2,798	+3.21%	170,300	552億3587万	+5.15%
04/03	2,710	2,724	2,685	2,711	-0.07%	76,700	535億1839万	+2.07%
04/02	2,728	2,746	2,696	2,713	-0.37%	97,300	535億5787万	+2.22%
04/01	2,700	2,741	2,699	2,723	+2.48%	107,900	537億5528万	+2.75%

薬王堂（3385）のIR情報・決算資料

2019/04/01～2019/08/28

IR情報＆株価推移

開示資料

決算

株式

チャート