時価総額

2016年3月31日: 38億2248万
2017年3月31日: 27億3792万
2018年3月30日: 38億1851万
2019年3月29日: 35億8921万
2020年3月31日: 30億166万
2021年3月31日: 33億8420万
2022年3月31日: 36億5892万
2023年3月31日: 33億5894万
2024年3月29日: 47億4221万
2025年3月31日: 56億1088万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	1,590	1,594	1,584	1,584	-0.56%	1,500	56億6930万	-0.5%	13.01	0.58
03/05	1,594	1,605	1,588	1,593	+0.44%	3,500	57億151万	+0.06%	13.08	0.59
03/04	1,583	1,608	1,580	1,586	-1%	6,100	56億7646万	-0.31%	13.02	0.59
03/03	1,622	1,622	1,602	1,602	-1.11%	3,800	57億3372万	+0.75%	13.16	0.59
03/02	1,620	1,622	1,618	1,620	-0.06%	2,800	57億9815万	+1.95%	13.3	0.6
02/27	1,610	1,621	1,610	1,621	+0.93%	1,700	58億172万	+2.14%	13.31	0.6
02/26	1,612	1,612	1,606	1,606	-0.37%	300	57億4804万	+1.32%	13.19	0.59
02/25	1,610	1,612	1,601	1,612	+0.19%	2,100	57億6951万	+1.83%	13.24	0.59
02/24	1,612	1,616	1,609	1,609	+0.06%	2,300	57億5877万	+1.71%	13.21	0.59
02/20	1,595	1,608	1,590	1,608	+0.75%	2,400	57億5520万	+1.77%	13.2	0.59
02/19	1,590	1,597	1,563	1,596	-0.25%	6,100	57億1225万	+1.14%	13.11	0.59
02/18	1,596	1,600	1,585	1,600	+0.63%	3,000	57億2656万	+1.52%	13.14	0.59
02/17	1,595	1,595	1,583	1,590	+0.44%	2,900	56億9077万	+1.02%	13.06	0.59
02/16	1,591	1,592	1,582	1,583	-0.69%	3,100	56億6572万	+0.64%	13	0.58
02/13	1,594	1,595	1,591	1,594	0%	3,000	57億509万	+1.4%	13.09	0.59
02/12	1,590	1,594	1,589	1,594	+0.25%	3,300	57億509万	+1.53%	13.09	0.59
02/10	1,580	1,590	1,580	1,590	+0.44%	3,400	56億9077万	+1.4%	13.06	0.59
02/09	1,592	1,592	1,576	1,583	+0.06%	10,800	56億6572万	+1.02%	13	0.58
02/06	1,580	1,588	1,578	1,582	+0.38%	3,700	56億6214万	+1.02%	12.99	0.58
02/05	1,585	1,585	1,569	1,576	-0.57%	1,900	56億4066万	+0.77%	12.94	0.58
02/04	1,584	1,586	1,579	1,585	+0.13%	1,500	56億7288万	+1.41%	13.02	0.58
02/03	1,577	1,585	1,565	1,583	+0.38%	4,100	56億6572万	+1.34%	13	0.58
02/02	1,573	1,588	1,573	1,577	+0.32%	3,000	56億4424万	+1.02%	12.95	0.58
01/30	1,563	1,572	1,563	1,572	+0.51%	1,500	56億2635万	+0.7%	12.91	0.58
01/29	1,567	1,569	1,564	1,564	+0.06%	900	55億9772万	+0.26%	12.84	0.58
01/28	1,563	1,563	1,563	1,563	-0.64%	200	55億9414万	+0.19%	12.84	0.58
01/27	1,568	1,573	1,564	1,573	+0.7%	1,100	56億2993万	+0.9%	12.92	0.58
01/26	1,576	1,578	1,558	1,562	-0.95%	3,900	55億9056万	+0.19%	12.83	0.58
01/23	1,576	1,580	1,575	1,577	+0.13%	4,100	56億4424万	+1.15%	12.95	0.58
01/22	1,571	1,575	1,568	1,575	+0.57%	4,600	56億3709万	+1.09%	12.93	0.58
01/21	1,569	1,569	1,560	1,566	-0.25%	2,600	56億487万	+0.51%	12.86	0.58
01/20	1,564	1,570	1,564	1,570	+0.06%	3,400	56億1919万	+0.83%	12.89	0.58
01/19	1,566	1,569	1,561	1,569	+0.26%	5,400	56億1561万	+0.84%	12.88	0.58
01/16	1,559	1,565	1,559	1,565	+0.58%	2,300	56億129万	+0.64%	12.85	0.58
01/15	1,556	1,559	1,556	1,556	0%	5,000	55億6908万	+0.06%	12.78	0.57
01/14	1,555	1,557	1,554	1,556	+0.06%	3,500	55億6908万	0%	12.78	0.57
01/13	1,554	1,557	1,552	1,555	0%	4,200	55億6550万	-0.13%	12.77	0.57
01/09	1,555	1,555	1,545	1,555	+0.26%	6,400	55億6550万	-0.19%	12.77	0.57
01/08	1,549	1,551	1,540	1,551	-0.06%	7,700	55億5119万	-0.51%	12.74	0.57
01/07	1,550	1,557	1,546	1,552	+0.13%	10,200	55億5477万	-0.58%	12.74	0.57
01/06	1,555	1,557	1,547	1,550	-0.45%	7,000	55億4761万	-0.77%	12.73	0.57
01/05	1,559	1,559	1,553	1,557	+0.13%	6,000	55億7266万	-0.38%	12.79	0.57
2025
12/30	1,547	1,555	1,546	1,555	+0.52%	5,100	55億6550万	-0.45%	12.77	0.57
12/29	1,550	1,558	1,546	1,547	-0.19%	5,400	55億3687万	-0.96%	12.7	0.57
12/26	1,550	1,556	1,546	1,550	0%	9,500	55億4761万	-0.77%	12.73	0.57
12/25	1,556	1,558	1,550	1,550	-0.39%	5,000	55億4761万	-0.7%	12.73	0.57
12/24	1,570	1,570	1,555	1,556	-0.83%	2,700	55億6908万	-0.26%	12.78	0.57
12/23	1,562	1,580	1,562	1,569	+1.23%	8,400	56億1561万	+0.71%	12.88	0.58
12/22	1,560	1,560	1,546	1,550	-0.64%	9,700	55億4761万	-0.39%	12.73	0.57
12/19	1,560	1,565	1,554	1,560	+0.13%	2,500	55億8340万	+0.32%	12.81	0.58
12/18	1,559	1,559	1,553	1,558	-0.06%	1,100	55億7624万	+0.26%	12.79	0.57
12/17	1,557	1,564	1,556	1,559	+0.13%	900	55億7982万	+0.45%	12.8	0.58
12/16	1,551	1,569	1,551	1,557	-0.38%	4,500	55億7266万	+0.45%	12.79	0.57
12/15	1,562	1,564	1,555	1,563	+0.06%	2,200	55億9414万	+0.9%	12.84	0.58
12/12	1,543	1,562	1,543	1,562	+1.23%	2,400	55億9056万	+0.97%	12.83	0.58
12/11	1,562	1,563	1,543	1,543	-0.71%	3,800	55億2255万	-0.06%	12.67	0.57
12/10	1,564	1,564	1,554	1,554	+0.19%	1,500	55億6192万	+0.78%	12.76	0.57
12/09	1,555	1,557	1,551	1,551	-0.26%	1,300	55億5119万	+0.65%	12.74	0.57
12/08	1,568	1,568	1,555	1,555	-1.4%	2,600	55億6550万	+0.97%	12.77	0.57
12/05	1,574	1,577	1,551	1,577	-0.13%	3,000	56億4424万	+2.4%	12.95	0.58
12/04	1,592	1,592	1,549	1,579	-0.32%	6,900	56億5140万	+2.53%	12.97	0.58
12/03	1,591	1,592	1,584	1,584	-0.44%	1,400	56億6930万	+2.92%	13.01	0.58
12/02	1,585	1,599	1,583	1,591	+0.25%	2,400	56億9435万	+3.45%	13.07	0.59
12/01	1,593	1,595	1,587	1,587	+0.06%	1,800	56億8003万	+3.25%	13.03	0.59
11/28	1,575	1,595	1,571	1,586	+0.76%	6,600	56億7646万	+3.26%	13.02	0.59
11/27	1,555	1,575	1,555	1,574	+1.88%	4,900	56億3351万	+2.54%	12.93	0.58
11/26	1,542	1,561	1,540	1,545	+0.19%	9,000	55億2971万	+0.72%	12.69	0.57
11/25	1,538	1,549	1,538	1,542	+0.26%	5,100	55億1897万	+0.46%	12.66	0.57
11/21	1,520	1,538	1,520	1,538	+0.13%	2,400	55億466万	+0.13%	12.63	0.57
11/20	1,528	1,544	1,528	1,536	+0.72%	3,100	54億9750万	-0.13%	12.61	0.57
11/19	1,520	1,526	1,518	1,525	+0.73%	2,000	54億5813万	-0.91%	12.52	0.56
11/18	1,530	1,530	1,512	1,514	-0.39%	2,600	54億1876万	-1.69%	12.43	0.56
11/17	1,525	1,534	1,517	1,520	-0.33%	3,100	54億4023万	-1.43%	12.48	0.56
11/14	1,510	1,540	1,510	1,525	+0.33%	5,000	54億5813万	-1.29%	12.52	0.56
11/13	1,508	1,530	1,508	1,520	+0.8%	3,400	54億4023万	-1.75%	12.48	0.56
11/12	1,522	1,522	1,505	1,508	-0.33%	3,100	53億9729万	-2.65%	12.38	0.56
11/11	1,529	1,529	1,513	1,513	-1.05%	300	54億1518万	-2.51%	12.42	0.56
11/10	1,537	1,537	1,500	1,529	+1.59%	6,300	54億7245万	-1.67%	12.56	0.56
11/07	1,500	1,528	1,500	1,505	+0.2%	2,700	53億8655万	-3.34%	12.36	0.56
11/06	1,501	1,512	1,500	1,502	+0.13%	2,900	53億7581万	-3.84%	12.33	0.55
11/05	1,520	1,520	1,500	1,500	-0.79%	3,700	53億6865万	-4.28%	12.32	0.55
11/04	1,531	1,531	1,509	1,512	-1.88%	4,300	54億1160万	-3.94%	12.42	0.56
10/31	1,561	1,561	1,535	1,541	-0.96%	3,600	55億1540万	-2.71%	12.65	0.57
10/30	1,562	1,562	1,556	1,556	-0.26%	1,600	55億6908万	-2.26%	12.78	0.57
10/29	1,558	1,560	1,557	1,560	-0.32%	1,500	55億8340万	-2.5%	12.81	0.58
10/28	1,567	1,567	1,565	1,565	0%	200	56億129万	-2.61%	12.85	0.58
10/27	1,566	1,575	1,565	1,565	-0.06%	1,700	56億129万	-3.04%	12.85	0.58
10/24	1,558	1,570	1,556	1,566	+0.51%	2,800	56億487万	-3.33%	12.86	0.58
10/23	1,558	1,558	1,556	1,558	0%	1,200	55億7624万	-4.24%	12.79	0.57
10/22	1,556	1,564	1,556	1,558	+0.13%	700	55億7624万	-4.65%	12.79	0.57
10/21	1,566	1,566	1,550	1,556	-0.64%	6,400	55億6908万	-5.18%	12.78	0.57
10/20	1,576	1,576	1,566	1,566	-0.25%	2,200	56億487万	-4.92%	12.86	0.58
10/17	1,568	1,570	1,567	1,570	+0.06%	1,000	56億1919万	-5.08%	12.89	0.58
10/16	1,567	1,582	1,567	1,569	+0.51%	2,000	56億1561万	-5.48%	12.88	0.58
10/15	1,557	1,564	1,557	1,561	+0.19%	2,000	55億8698万	-6.25%	12.82	0.58
10/14	1,584	1,584	1,556	1,558	-1.02%	1,900	55億7624万	-6.82%	12.79	0.57
10/10	1,602	1,602	1,550	1,574	-1.19%	5,000	56億3351万	-6.25%	12.93	0.58
10/09	1,592	1,609	1,581	1,593	+0.89%	3,800	57億151万	-5.46%	13.08	0.59
10/08	1,570	1,579	1,563	1,579	+0.57%	3,900	56億5140万	-6.62%	12.97	0.58
10/07	1,578	1,580	1,569	1,570	-0.38%	2,800	56億1919万	-7.48%	12.89	0.58

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 3月期	1,462 4,385 3/22	637 1,910 3/16	4,585,800 1,528,600 3/22	50億3413万	21億9274万	38億2248万 3/31
2017年 3月期	1,080 3,240 4/14	551 1,652 6/24	301,500 100,500 4/14	38億6543万	19億7089万	27億3792万 3/31
2018年 3月期	1,257 3,770 1/25	677 2,030 4/12	67,200 22,400 5/26	44億9774万	24億2186万	38億1851万 3/30
2019年 3月期	1,300 3,900 7/25	960 12/25 2,880 10/30	34,200 11,400 11/12	46億5283万	34億3594万	35億8921万 3/29
2020年 3月期	1,418 1/24	736 3/13	331,800 1/24	50億7517万	26億3422万	30億166万 3/31
2021年 3月期	1,105 4/16	812 4/6	44,200 7/27	39億5491万	29億623万	33億8420万 3/31
2022年 3月期	1,254 10/20	940 7/9	140,000 10/20	44億8819万	33億6435万	36億5892万 3/31
2023年 3月期	1,122 7/25	961 10/20	102,300 10/24	40億1575万	34億3951万	33億5894万 3/31
2024年 3月期	1,538 3/27	967 8/28 6/9	543,300 12/19	55億466万	34億6099万	47億4221万 3/29
2025年 3月期	1,926 3/3	1,202 8/5	21,900 3/3	68億9335万	43億208万	56億1088万 3/31
最新	1,584 2026/3/6		1,500	56億6930万

3537 昭栄薬品

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート