昭栄薬品（3537）の株価チャート
株価
7/10
- 前日 (7/9)
- 1,660
- 始値
- 1,640
- 高値
- 1,646
- 安値
- 1,634
- 終値 -0.84%
- 1,646
- 出来高 -54.29%
- 1,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,646 - 株価（25日）
移動平均値 - +1.86%
1,616 - 出来高（5日）
移動平均値 - -28.57%
2,240
2026/02/13～2026/07/10
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 | ||||||||||
| 07/10 | 1,640 | 1,646 | 1,634 | 1,646 | -0.84% | 1,600 | 58億9120万 | +1.86% | 12.9 | 0.6 |
| 07/09 | 1,631 | 1,660 | 1,630 | 1,660 | +0.06% | 3,500 | 59億4131万 | +2.79% | 13.01 | 0.6 |
| 07/08 | 1,635 | 1,660 | 1,619 | 1,659 | +1.47% | 2,600 | 59億3773万 | +2.92% | 13 | 0.6 |
| 07/07 | 1,635 | 1,635 | 1,635 | 1,635 | +0.18% | 1,100 | 58億5183万 | +1.55% | 12.81 | 0.59 |
| 07/06 | 1,620 | 1,632 | 1,616 | 1,632 | +0.12% | 2,400 | 58億4109万 | +1.43% | 12.79 | 0.59 |
| 07/03 | 1,615 | 1,630 | 1,615 | 1,630 | +0.62% | 1,400 | 58億3394万 | +1.31% | 12.77 | 0.59 |
| 07/02 | 1,620 | 1,620 | 1,613 | 1,620 | +0.43% | 1,500 | 57億9815万 | +0.68% | 12.69 | 0.59 |
| 07/01 | 1,610 | 1,620 | 1,610 | 1,613 | +0.19% | 2,500 | 57億7309万 | +0.19% | 12.64 | 0.59 |
| 06/30 | 1,619 | 1,619 | 1,610 | 1,610 | +0.12% | 1,700 | 57億6235万 | -0.06% | 12.62 | 0.59 |
| 06/29 | 1,619 | 1,619 | 1,602 | 1,608 | -0.68% | 1,500 | 57億5520万 | -0.25% | 12.6 | 0.58 |
| 06/26 | 1,610 | 1,619 | 1,597 | 1,619 | +0.43% | 2,300 | 57億9457万 | +0.37% | 12.69 | 0.59 |
| 06/25 | 1,629 | 1,629 | 1,610 | 1,612 | -0.43% | 2,300 | 57億6951万 | -0.19% | 12.63 | 0.59 |
| 06/24 | 1,616 | 1,619 | 1,602 | 1,619 | -0.06% | 1,300 | 57億9457万 | +0.25% | 12.69 | 0.59 |
| 06/23 | 1,597 | 1,620 | 1,597 | 1,620 | +1.12% | 3,200 | 57億9815万 | +0.25% | 12.69 | 0.59 |
| 06/22 | 1,604 | 1,604 | 1,598 | 1,602 | +0.13% | 800 | 57億3372万 | -0.93% | 12.55 | 0.58 |
| 06/19 | 1,599 | 1,600 | 1,594 | 1,600 | +0.06% | 600 | 57億2656万 | -1.17% | 12.54 | 0.58 |
| 06/18 | 1,599 | 1,599 | 1,595 | 1,599 | +0.13% | 1,900 | 57億2298万 | -1.3% | 12.53 | 0.58 |
| 06/17 | 1,600 | 1,600 | 1,595 | 1,597 | +0.06% | 2,200 | 57億1583万 | -1.48% | 12.51 | 0.58 |
| 06/16 | 1,599 | 1,600 | 1,596 | 1,596 | -0.19% | 400 | 57億1225万 | -1.54% | 12.51 | 0.58 |
| 06/15 | 1,600 | 1,601 | 1,599 | 1,599 | -0.31% | 1,500 | 57億2298万 | -1.42% | 12.53 | 0.58 |
| 06/12 | 1,602 | 1,604 | 1,600 | 1,604 | +0.12% | 1,200 | 57億4088万 | -1.11% | 12.57 | 0.58 |
| 06/11 | 1,598 | 1,608 | 1,598 | 1,602 | -0.5% | 2,700 | 57億3372万 | -1.23% | 12.55 | 0.58 |
| 06/10 | 1,612 | 1,613 | 1,610 | 1,610 | -0.12% | 1,300 | 57億6235万 | -0.68% | 12.62 | 0.59 |
| 06/09 | 1,609 | 1,612 | 1,607 | 1,612 | +0.44% | 1,100 | 57億6951万 | -0.56% | 12.63 | 0.59 |
| 06/08 | 1,604 | 1,605 | 1,604 | 1,605 | -0.19% | 400 | 57億4446万 | -0.93% | 12.58 | 0.58 |
| 06/05 | 1,603 | 1,608 | 1,603 | 1,608 | +0.5% | 900 | 57億5520万 | -0.68% | 12.6 | 0.58 |
| 06/04 | 1,605 | 1,605 | 1,600 | 1,600 | -0.31% | 1,200 | 57億2656万 | -1.11% | 12.54 | 0.58 |
| 06/03 | 1,612 | 1,612 | 1,605 | 1,605 | -0.43% | 1,000 | 57億4446万 | -0.74% | 12.58 | 0.58 |
| 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% | 9.53 | 0.56 |
| 03/19 | 1,570 | 1,577 | 1,570 | 1,577 | +0.45% | 1,000 | 56億4424万 | -0.76% | 9.69 | 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% | 9.96 | 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% | 9.88 | 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% | 9.77 | 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 |
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 | |
| 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 | - | -7.27% 4/20 |
| 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 | +15.1% 12/12 | -18.93% 5/26 |
| 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 | +15.31% 1/25 | -9.66% 3/23 |
| 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 | +7.97% 11/28 | -10.3% 10/30 |
| 2020年 3月期 | 1,418 1/24 | 736 3/13 | 331,800 1/24 | 50億7517万 | 26億3422万 | +21.23% 11/11 | -22.19% 3/13 |
| 2021年 3月期 | 1,105 4/16 | 812 4/6 | 44,200 7/27 | 39億5491万 | 29億623万 | +7.74% 5/6 | -5.32% 6/15 |
| 2022年 3月期 | 1,254 10/20 | 940 7/9 | 140,000 10/20 | 44億8819万 | 33億6435万 | +5.47% 2/9 | -4.54% 12/1 |
| 2023年 3月期 | 1,122 7/25 | 961 10/20 | 102,300 10/24 | 40億1575万 | 34億3951万 | +3.31% 2/7 | -2.34% 6/20 |
| 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 | +29.45% 12/19 | -8.13% 4/3 |
| 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 | +13% 3/3 | -25.18% 4/7 |
| 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 | +9.26% 5/22 | -7.95% 10/3 |
| 最新 | 1,646 2026/7/10 | 1,600 | 58億9120万 | +1.86% 1,616 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/07/10 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
551円（2016/06/24） - 199%（2.99倍）
1,646円（7/10）
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。
