日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,720	1,743	1,714	1,743	+1.04%	5,000	-	-0.46%
10/01	1,742	1,742	1,725	1,725	-0.98%	3,500	-	-1.43%
09/30	1,735	1,753	1,729	1,742	+0.87%	5,100	-	-0.51%
09/29	1,721	1,750	1,700	1,727	-4.11%	13,400	-	-1.31%
09/28	1,825	1,827	1,748	1,801	-1.1%	14,100	-	+2.97%
09/25	1,825	1,829	1,780	1,821	-0.11%	13,000	-	+4.3%
09/24	1,848	1,900	1,815	1,823	+5.5%	43,700	-	+4.65%
09/18	（IR情報）15:30 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
09/18	1,710	1,729	1,709	1,728	+0.47%	4,200	-	-0.58%
09/17	1,742	1,742	1,712	1,720	-1.26%	2,100	-	-1.04%
09/16	1,729	1,754	1,724	1,742	-0.74%	3,800	-	+0.23%
09/15	1,747	1,755	1,742	1,755	+0.17%	800	-	+0.98%
09/14	1,747	1,752	1,747	1,752	+0.29%	400	-	+0.86%
09/11	1,747	1,747	1,747	1,747	-0.8%	200	-	+0.58%
09/10	1,760	1,761	1,759	1,761	-0.23%	600	-	+1.56%
09/09	1,760	1,765	1,760	1,765	+0.57%	1,500	-	+1.96%
09/08	1,760	1,760	1,755	1,755	-0.28%	400	-	+1.62%
09/07	1,746	1,760	1,746	1,760	+0.06%	1,500	-	+2.09%
09/04	1,752	1,759	1,742	1,759	+1.21%	1,400	-	+2.27%
09/03	1,769	1,769	1,738	1,738	-0.8%	300	-	+1.28%
09/02	1,748	1,752	1,745	1,752	-0.57%	2,300	-	+2.22%
09/01	1,740	1,790	1,735	1,762	+1.09%	2,300	-	+3.04%
08/31	1,752	1,780	1,737	1,743	+1.51%	8,800	-	+2.17%
08/28	1,723	1,723	1,717	1,717	+0.29%	200	-	+0.82%
08/27	1,720	1,720	1,712	1,712	-0.58%	600	-	+0.59%
08/26	1,728	1,728	1,718	1,722	-0.23%	800	-	+1.29%
08/25	1,735	1,735	1,715	1,726	-0.52%	3,100	-	+1.71%
08/24	1,730	1,735	1,721	1,735	+1.11%	1,300	-	+2.42%
08/21	1,713	1,720	1,708	1,716	+0.18%	1,500	-	+1.54%
08/20	1,720	1,720	1,713	1,713	-0.52%	1,100	-	+1.54%
08/19	1,726	1,726	1,718	1,722	-0.4%	1,300	-	+2.26%
08/18	1,710	1,729	1,708	1,729	+1.05%	1,400	-	+2.86%
08/17	1,728	1,728	1,700	1,711	-1.04%	5,700	-	+1.97%
08/14	1,735	1,748	1,728	1,729	+0.06%	2,900	-	+3.16%
08/13	1,744	1,744	1,728	1,728	-0.75%	900	-	+3.29%
08/12	1,726	1,742	1,705	1,741	+0.06%	1,700	-	+4.31%
08/10	1,734	1,743	1,689	1,740	-0.17%	6,100	-	+4.5%
08/07	1,688	1,743	1,684	1,743	+3.69%	4,000	-	+5%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,679	1,699	1,678	1,681	+0.36%	1,500	-	+1.51%
08/05	1,676	1,680	1,667	1,675	-0.06%	2,100	-	+1.33%
08/04	1,667	1,676	1,667	1,676	+0.36%	200	-	+1.58%
08/03	1,663	1,670	1,661	1,670	+0.06%	500	-	+1.4%
07/31	1,665	1,669	1,652	1,669	+0.6%	1,200	-	+1.46%
07/30	1,670	1,670	1,650	1,659	-0.54%	2,700	-	+0.97%
07/29	1,670	1,670	1,650	1,668	+0.48%	1,000	-	+1.58%
07/28	1,652	1,660	1,651	1,660	-0.3%	600	-	+1.22%
07/27	1,676	1,689	1,665	1,665	-0.3%	1,200	-	+1.71%
07/24	1,680	1,680	1,664	1,670	-0.6%	6,600	-	+2.14%
07/23	1,666	1,690	1,663	1,680	+1.02%	4,500	-	+2.94%
07/22	1,650	1,663	1,650	1,663	+0.91%	2,300	-	+2.09%
07/21	1,649	1,650	1,648	1,648	-0.06%	800	-	+1.35%
07/17	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/17	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
07/17	1,650	1,654	1,638	1,649	-0.36%	2,900	-	+1.54%
07/16	1,645	1,655	1,642	1,655	+1.22%	2,200	-	+2.03%
07/15	1,645	1,645	1,630	1,635	-0.61%	1,500	-	+0.93%
07/14	1,647	1,647	1,638	1,645	+0.43%	1,500	-	+1.61%
07/13	1,636	1,638	1,636	1,638	-0.49%	400	-	+1.24%
07/10	1,640	1,646	1,634	1,646	-0.84%	1,600	-	+1.86%
07/09	1,631	1,660	1,630	1,660	+0.06%	3,500	-	+2.79%
07/08	1,635	1,660	1,619	1,659	+1.47%	2,600	-	+2.92%
07/07	1,635	1,635	1,635	1,635	+0.18%	1,100	-	+1.55%
07/06	1,620	1,632	1,616	1,632	+0.12%	2,400	-	+1.43%
07/03	1,615	1,630	1,615	1,630	+0.62%	1,400	-	+1.31%
07/02	1,620	1,620	1,613	1,620	+0.43%	1,500	-	+0.68%
07/01	1,610	1,620	1,610	1,613	+0.19%	2,500	-	+0.19%
06/30	1,619	1,619	1,610	1,610	+0.12%	1,700	-	-0.06%
06/29	1,619	1,619	1,602	1,608	-0.68%	1,500	-	-0.25%
06/26	1,610	1,619	1,597	1,619	+0.43%	2,300	-	+0.37%
06/25	（IR情報）15:30 当社取締役会の実効性評価の結果の概要についてのお知らせ
06/25	1,629	1,629	1,610	1,612	-0.43%	2,300	-	-0.19%
06/24	1,616	1,619	1,602	1,619	-0.06%	1,300	-	+0.25%
06/23	1,597	1,620	1,597	1,620	+1.12%	3,200	-	+0.25%
06/22	1,604	1,604	1,598	1,602	+0.13%	800	-	-0.93%
06/19	1,599	1,600	1,594	1,600	+0.06%	600	-	-1.17%
06/18	1,599	1,599	1,595	1,599	+0.13%	1,900	-	-1.3%
06/17	1,600	1,600	1,595	1,597	+0.06%	2,200	-	-1.48%
06/16	1,599	1,600	1,596	1,596	-0.19%	400	-	-1.54%
06/15	1,600	1,601	1,599	1,599	-0.31%	1,500	-	-1.42%
06/12	1,602	1,604	1,600	1,604	+0.12%	1,200	-	-1.11%
06/11	1,598	1,608	1,598	1,602	-0.5%	2,700	-	-1.23%
06/10	1,612	1,613	1,610	1,610	-0.12%	1,300	-	-0.68%
06/09	1,609	1,612	1,607	1,612	+0.44%	1,100	-	-0.56%
06/08	1,604	1,605	1,604	1,605	-0.19%	400	-	-0.93%
06/05	1,603	1,608	1,603	1,608	+0.5%	900	-	-0.68%
06/04	1,605	1,605	1,600	1,600	-0.31%	1,200	-	-1.11%
06/03	1,612	1,612	1,605	1,605	-0.43%	1,000	-	-0.74%
06/02	1,610	1,612	1,602	1,612	-0.43%	1,900	-	-0.25%
06/01	1,635	1,635	1,609	1,619	-1.16%	2,600	-	+0.19%
05/29	1,640	1,645	1,631	1,638	+0.24%	3,300	-	+1.42%
05/28	1,642	1,642	1,634	1,634	-0.97%	700	-	+1.3%
05/27	1,635	1,652	1,635	1,650	+1.1%	1,500	-	+2.42%
05/26	1,634	1,634	1,632	1,632	-0.55%	200	-	+1.49%
05/25	1,650	1,650	1,620	1,641	-0.55%	2,400	-	+2.18%
05/22	1,640	1,650	1,620	1,650	+1.1%	3,700	-	+2.93%
05/21	1,644	1,644	1,632	1,632	-0.24%	200	-	+1.94%
05/20	1,656	1,656	1,625	1,636	-0.24%	2,200	-	+2.38%
05/19	1,662	1,663	1,631	1,640	-0.61%	1,700	-	+2.82%
05/18	1,637	1,669	1,627	1,650	+1.85%	3,400	-	+3.58%
05/15	1,629	1,629	1,605	1,620	-0.55%	1,700	-	+1.95%
05/14	（IR情報）15:30 通期連結業績予想と実績値との差異並びに剰余金の配当(増配及び上場10周年記念配当)に関するお知らせ
05/14	（IR情報）15:30 組織変更及び役員の異動に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,606	1,630	1,606	1,629	+1.43%	2,000	-	+2.65%
05/13	1,601	1,620	1,601	1,606	0%	400	-	+1.39%
05/12	1,600	1,606	1,600	1,606	+0.44%	1,300	-	+1.45%
05/11	1,602	1,602	1,595	1,599	-0.19%	1,200	-	+1.14%

昭栄薬品（3537）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート