昭栄薬品（3537）の時価総額の推移
- 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
- 2026年3月31日
- 53億3859万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,610 | 1,612 | 1,602 | 1,612 | -0.43% | 1,900 | 57億6951万 | -0.25% | 12.63 | 0.59 |
| 06/01 | 1,635 | 1,635 | 1,609 | 1,619 | -1.16% | 2,600 | 57億9457万 | +0.19% | 12.69 | 0.59 |
| 05/29 | 1,640 | 1,645 | 1,631 | 1,638 | +0.24% | 3,300 | 58億6257万 | +1.42% | 12.84 | 0.6 |
| 05/28 | 1,642 | 1,642 | 1,634 | 1,634 | -0.97% | 700 | 58億4825万 | +1.3% | 12.8 | 0.59 |
| 05/27 | 1,635 | 1,652 | 1,635 | 1,650 | +1.1% | 1,500 | 59億552万 | +2.42% | 12.93 | 0.6 |
| 05/26 | 1,634 | 1,634 | 1,632 | 1,632 | -0.55% | 200 | 58億4109万 | +1.49% | 12.79 | 0.59 |
| 05/25 | 1,650 | 1,650 | 1,620 | 1,641 | -0.55% | 2,400 | 58億7331万 | +2.18% | 12.86 | 0.6 |
| 05/22 | 1,640 | 1,650 | 1,620 | 1,650 | +1.1% | 3,700 | 59億552万 | +2.93% | 12.93 | 0.6 |
| 05/21 | 1,644 | 1,644 | 1,632 | 1,632 | -0.24% | 200 | 58億4109万 | +1.94% | 12.79 | 0.59 |
| 05/20 | 1,656 | 1,656 | 1,625 | 1,636 | -0.24% | 2,200 | 58億5541万 | +2.38% | 12.82 | 0.59 |
| 05/19 | 1,662 | 1,663 | 1,631 | 1,640 | -0.61% | 1,700 | 58億6973万 | +2.82% | 12.85 | 0.6 |
| 05/18 | 1,637 | 1,669 | 1,627 | 1,650 | +1.85% | 3,400 | 59億552万 | +3.58% | 12.93 | 0.6 |
| 05/15 | 1,629 | 1,629 | 1,605 | 1,620 | -0.55% | 1,700 | 57億9815万 | +1.95% | 12.69 | 0.59 |
| 05/14 | 1,606 | 1,630 | 1,606 | 1,629 | +1.43% | 2,000 | 58億3036万 | +2.65% | 12.76 | 0.59 |
| 05/13 | 1,601 | 1,620 | 1,601 | 1,606 | 0% | 400 | 57億4804万 | +1.39% | 12.58 | 0.58 |
| 05/12 | 1,600 | 1,606 | 1,600 | 1,606 | +0.44% | 1,300 | 57億4804万 | +1.45% | 12.58 | 0.58 |
| 05/11 | 1,602 | 1,602 | 1,595 | 1,599 | -0.19% | 1,200 | 57億2298万 | +1.14% | 12.53 | 0.58 |
| 05/08 | 1,599 | 1,622 | 1,599 | 1,602 | +0.19% | 2,500 | 57億3372万 | +1.39% | 12.55 | 0.58 |
| 05/07 | 1,601 | 1,601 | 1,590 | 1,599 | -0.06% | 1,400 | 57億2298万 | +1.33% | 12.53 | 0.58 |
| 05/01 | 1,583 | 1,600 | 1,581 | 1,600 | +0.95% | 2,700 | 57億2656万 | +1.46% | 12.54 | 0.58 |
| 04/30 | 1,593 | 1,593 | 1,581 | 1,585 | -0.13% | 4,000 | 56億7288万 | +0.57% | 12.42 | 0.58 |
| 04/28 | 1,580 | 1,587 | 1,580 | 1,587 | +0.44% | 1,700 | 56億8003万 | +0.76% | 12.44 | 0.58 |
| 04/27 | 1,589 | 1,590 | 1,580 | 1,580 | 0% | 2,400 | 56億5498万 | +0.38% | 12.38 | 0.57 |
| 04/24 | 1,585 | 1,586 | 1,578 | 1,580 | -0.06% | 1,700 | 56億5498万 | +0.45% | 12.38 | 0.57 |
| 04/23 | 1,595 | 1,595 | 1,581 | 1,581 | -1.13% | 1,400 | 56億5856万 | +0.51% | 12.39 | 0.57 |
| 04/22 | 1,588 | 1,599 | 1,580 | 1,599 | -0.06% | 1,800 | 57億2298万 | +1.65% | 12.53 | 0.58 |
| 04/21 | 1,591 | 1,605 | 1,591 | 1,600 | +0.57% | 2,000 | 57億2656万 | +1.78% | 12.54 | 0.58 |
| 04/20 | 1,589 | 1,591 | 1,586 | 1,591 | +1.21% | 2,400 | 56億9435万 | +1.34% | 12.47 | 0.58 |
| 04/17 | 1,568 | 1,572 | 1,568 | 1,572 | 0% | 1,800 | 56億2635万 | +0.19% | 12.32 | 0.57 |
| 04/16 | 1,577 | 1,583 | 1,572 | 1,572 | -0.88% | 1,600 | 56億2635万 | +0.19% | 12.32 | 0.57 |
| 04/15 | 1,588 | 1,588 | 1,581 | 1,586 | +0.25% | 2,800 | 56億7646万 | +1.02% | 12.43 | 0.58 |
| 04/14 | 1,582 | 1,582 | 1,579 | 1,582 | +0.06% | 1,200 | 56億6214万 | +0.83% | 12.4 | 0.58 |
| 04/13 | 1,581 | 1,581 | 1,581 | 1,581 | +0.7% | 1,800 | 56億5856万 | +0.83% | 12.39 | 0.57 |
| 04/10 | 1,567 | 1,583 | 1,567 | 1,570 | +0.19% | 1,100 | 56億1919万 | +0.13% | 12.3 | 0.57 |
| 04/09 | 1,580 | 1,580 | 1,567 | 1,567 | -0.76% | 2,400 | 56億845万 | -0.13% | 12.28 | 0.57 |
| 04/08 | 1,565 | 1,579 | 1,565 | 1,579 | +1.41% | 2,200 | 56億5140万 | +0.57% | 12.37 | 0.57 |
| 04/07 | 1,569 | 1,569 | 1,557 | 1,557 | -0.64% | 400 | 55億7266万 | -0.89% | 12.2 | 0.57 |
| 04/06 | 1,569 | 1,569 | 1,560 | 1,567 | +0.45% | 1,600 | 56億845万 | -0.38% | 12.28 | 0.57 |
| 04/03 | 1,565 | 1,565 | 1,556 | 1,560 | -0.38% | 1,600 | 55億8340万 | -1.02% | 12.22 | 0.57 |
| 04/02 | 1,572 | 1,572 | 1,566 | 1,566 | -0.32% | 400 | 56億487万 | -0.7% | 12.27 | 0.57 |
| 04/01 | 1,569 | 1,577 | 1,560 | 1,571 | +0.77% | 4,100 | 56億2277万 | -0.51% | 12.31 | 0.57 |
| 03/31 | 1,552 | 1,559 | 1,552 | 1,559 | +0.06% | 500 | 55億7982万 | -1.39% | 9.58 | 0.57 |
| 03/30 | 1,530 | 1,570 | 1,530 | 1,558 | -0.83% | 4,300 | 55億7624万 | -1.58% | 9.58 | 0.57 |
| 03/27 | 1,576 | 1,577 | 1,571 | 1,571 | -0.32% | 1,500 | 56億2277万 | -0.82% | 9.66 | 0.57 |
| 03/26 | 1,566 | 1,580 | 1,566 | 1,576 | +0.38% | 800 | 56億4066万 | -0.57% | 9.69 | 0.57 |
| 03/25 | 1,577 | 1,580 | 1,569 | 1,570 | +0.26% | 3,100 | 56億1919万 | -1.01% | 9.65 | 0.57 |
| 03/24 | 1,571 | 1,571 | 1,559 | 1,566 | +0.97% | 2,800 | 56億487万 | -1.26% | 9.63 | 0.57 |
| 03/23 | 1,550 | 1,573 | 1,531 | 1,551 | -1.65% | 5,900 | 55億5119万 | -2.33% | 9.54 | 0.56 |
| 03/19 | 1,570 | 1,577 | 1,570 | 1,577 | +0.45% | 1,000 | 56億4424万 | -0.76% | 9.7 | 0.57 |
| 03/18 | 1,570 | 1,570 | 1,564 | 1,570 | 0% | 2,200 | 56億1919万 | -1.26% | 9.65 | 0.57 |
| 03/17 | 1,562 | 1,571 | 1,552 | 1,570 | +0.51% | 5,900 | 56億1919万 | -1.26% | 9.65 | 0.57 |
| 03/16 | 1,560 | 1,562 | 1,555 | 1,562 | -0.83% | 3,200 | 55億9056万 | -1.82% | 9.6 | 0.57 |
| 03/13 | 1,564 | 1,578 | 1,563 | 1,575 | +0.19% | 1,800 | 56億3709万 | -1.01% | 9.68 | 0.57 |
| 03/12 | 1,570 | 1,572 | 1,560 | 1,572 | -0.69% | 1,300 | 56億2635万 | -1.26% | 9.66 | 0.57 |
| 03/11 | 1,567 | 1,583 | 1,567 | 1,583 | +1.15% | 2,800 | 56億6572万 | -0.57% | 9.73 | 0.58 |
| 03/10 | 1,581 | 1,581 | 1,565 | 1,565 | +0.26% | 2,200 | 56億129万 | -1.7% | 9.62 | 0.57 |
| 03/09 | 1,555 | 1,569 | 1,551 | 1,561 | -1.45% | 6,700 | 55億8698万 | -1.95% | 9.6 | 0.57 |
| 03/06 | 1,590 | 1,594 | 1,584 | 1,584 | -0.56% | 1,500 | 56億6930万 | -0.5% | 9.74 | 0.58 |
| 03/05 | 1,594 | 1,605 | 1,588 | 1,593 | +0.44% | 3,500 | 57億151万 | +0.06% | 9.79 | 0.58 |
| 03/04 | 1,583 | 1,608 | 1,580 | 1,586 | -1% | 6,100 | 56億7646万 | -0.31% | 9.75 | 0.58 |
| 03/03 | 1,622 | 1,622 | 1,602 | 1,602 | -1.11% | 3,800 | 57億3372万 | +0.75% | 9.85 | 0.58 |
| 03/02 | 1,620 | 1,622 | 1,618 | 1,620 | -0.06% | 2,800 | 57億9815万 | +1.95% | 9.96 | 0.59 |
| 02/27 | 1,610 | 1,621 | 1,610 | 1,621 | +0.93% | 1,700 | 58億172万 | +2.14% | 9.97 | 0.59 |
| 02/26 | 1,612 | 1,612 | 1,606 | 1,606 | -0.37% | 300 | 57億4804万 | +1.32% | 9.87 | 0.58 |
| 02/25 | 1,610 | 1,612 | 1,601 | 1,612 | +0.19% | 2,100 | 57億6951万 | +1.83% | 9.91 | 0.59 |
| 02/24 | 1,612 | 1,616 | 1,609 | 1,609 | +0.06% | 2,300 | 57億5877万 | +1.71% | 9.89 | 0.59 |
| 02/20 | 1,595 | 1,608 | 1,590 | 1,608 | +0.75% | 2,400 | 57億5520万 | +1.77% | 9.89 | 0.58 |
| 02/19 | 1,590 | 1,597 | 1,563 | 1,596 | -0.25% | 6,100 | 57億1225万 | +1.14% | 9.81 | 0.58 |
| 02/18 | 1,596 | 1,600 | 1,585 | 1,600 | +0.63% | 3,000 | 57億2656万 | +1.52% | 9.84 | 0.58 |
| 02/17 | 1,595 | 1,595 | 1,583 | 1,590 | +0.44% | 2,900 | 56億9077万 | +1.02% | 9.78 | 0.58 |
| 02/16 | 1,591 | 1,592 | 1,582 | 1,583 | -0.69% | 3,100 | 56億6572万 | +0.64% | 9.73 | 0.58 |
| 02/13 | 1,594 | 1,595 | 1,591 | 1,594 | 0% | 3,000 | 57億509万 | +1.4% | 9.8 | 0.58 |
| 02/12 | 1,590 | 1,594 | 1,589 | 1,594 | +0.25% | 3,300 | 57億509万 | +1.53% | 9.8 | 0.58 |
| 02/10 | 1,580 | 1,590 | 1,580 | 1,590 | +0.44% | 3,400 | 56億9077万 | +1.4% | 9.78 | 0.58 |
| 02/09 | 1,592 | 1,592 | 1,576 | 1,583 | +0.06% | 10,800 | 56億6572万 | +1.02% | 9.73 | 0.58 |
| 02/06 | 1,580 | 1,588 | 1,578 | 1,582 | +0.38% | 3,700 | 56億6214万 | +1.02% | 9.73 | 0.58 |
| 02/05 | 1,585 | 1,585 | 1,569 | 1,576 | -0.57% | 1,900 | 56億4066万 | +0.77% | 9.69 | 0.57 |
| 02/04 | 1,584 | 1,586 | 1,579 | 1,585 | +0.13% | 1,500 | 56億7288万 | +1.41% | 9.74 | 0.58 |
| 02/03 | 1,577 | 1,585 | 1,565 | 1,583 | +0.38% | 4,100 | 56億6572万 | +1.34% | 9.73 | 0.58 |
| 02/02 | 1,573 | 1,588 | 1,573 | 1,577 | +0.32% | 3,000 | 56億4424万 | +1.02% | 9.7 | 0.57 |
| 01/30 | 1,563 | 1,572 | 1,563 | 1,572 | +0.51% | 1,500 | 56億2635万 | +0.7% | 9.66 | 0.57 |
| 01/29 | 1,567 | 1,569 | 1,564 | 1,564 | +0.06% | 900 | 55億9772万 | +0.26% | 9.62 | 0.57 |
| 01/28 | 1,563 | 1,563 | 1,563 | 1,563 | -0.64% | 200 | 55億9414万 | +0.19% | 9.61 | 0.57 |
| 01/27 | 1,568 | 1,573 | 1,564 | 1,573 | +0.7% | 1,100 | 56億2993万 | +0.9% | 9.67 | 0.57 |
| 01/26 | 1,576 | 1,578 | 1,558 | 1,562 | -0.95% | 3,900 | 55億9056万 | +0.19% | 9.6 | 0.57 |
| 01/23 | 1,576 | 1,580 | 1,575 | 1,577 | +0.13% | 4,100 | 56億4424万 | +1.15% | 9.7 | 0.57 |
| 01/22 | 1,571 | 1,575 | 1,568 | 1,575 | +0.57% | 4,600 | 56億3709万 | +1.09% | 9.68 | 0.57 |
| 01/21 | 1,569 | 1,569 | 1,560 | 1,566 | -0.25% | 2,600 | 56億487万 | +0.51% | 9.63 | 0.57 |
| 01/20 | 1,564 | 1,570 | 1,564 | 1,570 | +0.06% | 3,400 | 56億1919万 | +0.83% | 9.65 | 0.57 |
| 01/19 | 1,566 | 1,569 | 1,561 | 1,569 | +0.26% | 5,400 | 56億1561万 | +0.84% | 9.65 | 0.57 |
| 01/16 | 1,559 | 1,565 | 1,559 | 1,565 | +0.58% | 2,300 | 56億129万 | +0.64% | 9.62 | 0.57 |
| 01/15 | 1,556 | 1,559 | 1,556 | 1,556 | 0% | 5,000 | 55億6908万 | +0.06% | 9.57 | 0.57 |
| 01/14 | 1,555 | 1,557 | 1,554 | 1,556 | +0.06% | 3,500 | 55億6908万 | 0% | 9.57 | 0.57 |
| 01/13 | 1,554 | 1,557 | 1,552 | 1,555 | 0% | 4,200 | 55億6550万 | -0.13% | 9.56 | 0.57 |
| 01/09 | 1,555 | 1,555 | 1,545 | 1,555 | +0.26% | 6,400 | 55億6550万 | -0.19% | 9.56 | 0.57 |
| 01/08 | 1,549 | 1,551 | 1,540 | 1,551 | -0.06% | 7,700 | 55億5119万 | -0.51% | 9.54 | 0.56 |
| 01/07 | 1,550 | 1,557 | 1,546 | 1,552 | +0.13% | 10,200 | 55億5477万 | -0.58% | 9.54 | 0.56 |
| 01/06 | 1,555 | 1,557 | 1,547 | 1,550 | -0.45% | 7,000 | 55億4761万 | -0.77% | 9.53 | 0.56 |
| 01/05 | 1,559 | 1,559 | 1,553 | 1,557 | +0.13% | 6,000 | 55億7266万 | -0.38% | 9.57 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 1,547 | 1,555 | 1,546 | 1,555 | +0.52% | 5,100 | 55億6550万 | -0.45% | 9.56 | 0.57 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 |
| 2026年 3月期 | 1,795 5/21 | 1,250 4/7 | 22,300 4/7 | 64億2449万 | 44億7388万 | 53億3859万 3/31 |
| 最新 | 1,612 2026/6/2 | 1,900 | 57億6951万 | |||
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。
