- 3549
- 2026/09/25
- 時価
- 3774億円
- PER 予
- 19.73倍
- 2017年以降
- 12.92-28.9倍
（2017-2026年） - PBR
- 2.66倍
- 2017年以降
- 1.62-5.76倍
（2017-2026年） - 配当 予
- 1.62%
- ROE 予
- 13.47%
- ROA 予
- 4.62%
- 資料
- Link
- CSV,JSON
クスリのアオキ HD（3549）の時価総額の推移
- 2018年5月31日
- 2513億4583万
- 2019年5月20日
- 2348億2293万
- 2020年5月20日
- 2575億7976万
- 2021年5月20日
- 2471億8180万
- 2022年5月20日
- 1743億4096万
- 2023年5月31日
- 2182億3314万
- 2024年5月20日
- 2975億9847万
- 2025年5月20日
- 3344億4869万
- 2026年5月20日
- 3556億3668万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,960 | 3,987 | 3,903 | 3,948 | -0.7% | 301,600 | - | -3.28% | - | - |
| 09/24 | 3,960 | 4,013 | 3,950 | 3,976 | -0.6% | 261,700 | - | -2.67% | - | - |
| 09/18 | 4,074 | 4,081 | 4,000 | 4,000 | -2.44% | 413,600 | - | -2.08% | - | - |
| 09/17 | 3,993 | 4,104 | 3,993 | 4,100 | +2.68% | 347,300 | - | +0.32% | - | - |
| 09/16 | 4,057 | 4,100 | 3,993 | 3,993 | -1.58% | 223,000 | - | -2.2% | - | - |
| 09/15 | 4,122 | 4,166 | 4,027 | 4,057 | -0.64% | 248,800 | - | -0.66% | - | - |
| 09/14 | 4,040 | 4,124 | 4,021 | 4,083 | +2.08% | 237,400 | - | +0.02% | - | - |
| 09/11 | 4,013 | 4,075 | 3,988 | 4,000 | -0.65% | 259,900 | - | -1.91% | - | - |
| 09/10 | 4,020 | 4,049 | 3,986 | 4,026 | +0.27% | 229,400 | - | -1.25% | - | - |
| 09/09 | 4,137 | 4,159 | 3,999 | 4,015 | -2.83% | 247,500 | - | -1.4% | - | - |
| 09/08 | 4,079 | 4,154 | 4,062 | 4,132 | +1.47% | 228,500 | - | +1.5% | - | - |
| 09/07 | 4,164 | 4,199 | 4,072 | 4,072 | -3.46% | 225,900 | - | +0.1% | - | - |
| 09/04 | 4,162 | 4,268 | 4,150 | 4,218 | +1.35% | 270,900 | - | +3.74% | - | - |
| 09/03 | 4,064 | 4,162 | 4,030 | 4,162 | +2.87% | 238,100 | - | +2.39% | - | - |
| 09/02 | 4,078 | 4,078 | 4,012 | 4,046 | -0.61% | 252,500 | - | -0.49% | - | - |
| 09/01 | 4,135 | 4,189 | 4,063 | 4,071 | -1.05% | 262,100 | - | +0.2% | - | - |
| 08/31 | 4,150 | 4,186 | 4,105 | 4,114 | -1.95% | 230,200 | - | +1.56% | - | - |
| 08/28 | 4,062 | 4,205 | 4,050 | 4,196 | +2.42% | 255,600 | - | +3.99% | - | - |
| 08/27 | 4,171 | 4,199 | 4,076 | 4,097 | -1.94% | 214,400 | - | +2.04% | - | - |
| 08/26 | 4,141 | 4,211 | 4,139 | 4,178 | -0.78% | 226,200 | - | +4.35% | - | - |
| 08/25 | 4,250 | 4,297 | 4,172 | 4,211 | +1.99% | 287,800 | - | +5.51% | - | - |
| 08/24 | 4,129 | 4,190 | 4,071 | 4,129 | +0.51% | 241,800 | - | +3.8% | - | - |
| 08/21 | 4,130 | 4,157 | 4,037 | 4,108 | +0.07% | 252,300 | - | +3.58% | - | - |
| 08/20 | 4,113 | 4,128 | 4,027 | 4,105 | +2.17% | 244,600 | - | +3.87% | - | - |
| 08/19 | 4,033 | 4,045 | 3,971 | 4,018 | +0.1% | 242,100 | - | +2.03% | - | - |
| 08/18 | 3,967 | 4,019 | 3,893 | 4,014 | +0.68% | 226,000 | - | +2.14% | - | - |
| 08/17 | 4,035 | 4,036 | 3,986 | 3,987 | -1.19% | 160,700 | - | +1.81% | - | - |
| 08/14 | 4,001 | 4,061 | 3,976 | 4,035 | +0.62% | 194,800 | - | +3.14% | - | - |
| 08/13 | 4,000 | 4,024 | 3,960 | 4,010 | 0% | 167,400 | - | +2.58% | - | - |
| 08/12 | 4,017 | 4,035 | 3,965 | 4,010 | -0.17% | 143,400 | - | +2.66% | - | - |
| 08/10 | 4,074 | 4,093 | 4,000 | 4,017 | +0.68% | 150,400 | - | +3% | - | - |
| 08/07 | 3,968 | 4,039 | 3,948 | 3,990 | +0.55% | 124,400 | - | +2.6% | - | - |
| 08/06 | 3,940 | 3,968 | 3,873 | 3,968 | +1.61% | 159,400 | - | +2.35% | - | - |
| 08/05 | 3,924 | 3,988 | 3,872 | 3,905 | -2.11% | 171,600 | - | +1.17% | - | - |
| 08/04 | 4,047 | 4,060 | 3,962 | 3,989 | -1.41% | 180,600 | - | +3.66% | - | - |
| 08/03 | 4,090 | 4,090 | 3,944 | 4,046 | +0.65% | 224,900 | - | +5.53% | - | - |
| 07/31 | 4,054 | 4,070 | 4,005 | 4,020 | -4.15% | 269,600 | - | +5.43% | - | - |
| 07/30 | 4,129 | 4,214 | 4,074 | 4,194 | -0.12% | 301,400 | - | +10.51% | - | - |
| 07/29 | 3,955 | 4,263 | 3,955 | 4,199 | +6.17% | 347,400 | - | +11.41% | - | - |
| 07/28 | 3,840 | 3,962 | 3,801 | 3,955 | +4.91% | 511,800 | - | +5.64% | - | - |
| 07/27 | 3,729 | 3,782 | 3,689 | 3,770 | +1.34% | 294,400 | - | +1.02% | - | - |
| 07/24 | 3,671 | 3,748 | 3,633 | 3,720 | +0.38% | 201,000 | - | -0.13% | - | - |
| 07/23 | 3,773 | 3,791 | 3,695 | 3,706 | -3.04% | 247,700 | - | -0.38% | - | - |
| 07/22 | 3,849 | 3,885 | 3,775 | 3,822 | -0.88% | 178,400 | - | +2.85% | - | - |
| 07/21 | 3,936 | 3,955 | 3,823 | 3,856 | -0.26% | 235,100 | - | +3.94% | - | - |
| 07/17 | 3,856 | 3,906 | 3,831 | 3,866 | +0.91% | 214,100 | - | +4.29% | - | - |
| 07/16 | 3,788 | 3,860 | 3,754 | 3,831 | +1.38% | 161,600 | - | +3.4% | - | - |
| 07/15 | 3,785 | 3,790 | 3,712 | 3,779 | +0.91% | 130,200 | - | +2.02% | - | - |
| 07/14 | 3,822 | 3,822 | 3,731 | 3,745 | -1.71% | 196,200 | - | +1.08% | - | - |
| 07/13 | 3,682 | 3,826 | 3,661 | 3,810 | +3.5% | 244,000 | - | +2.83% | - | - |
| 07/10 | 3,827 | 3,839 | 3,670 | 3,681 | -4.79% | 309,900 | - | -0.59% | - | - |
| 07/09 | 3,950 | 3,951 | 3,840 | 3,866 | -2.47% | 198,500 | - | +4.43% | - | - |
| 07/08 | 3,980 | 3,981 | 3,868 | 3,964 | +0.28% | 205,800 | - | +7.43% | - | - |
| 07/07 | 3,875 | 4,014 | 3,800 | 3,953 | +2.62% | 343,300 | - | +7.59% | - | - |
| 07/06 | 3,698 | 3,854 | 3,698 | 3,852 | +3.05% | 238,800 | - | +5.42% | - | - |
| 07/03 | 3,900 | 3,902 | 3,664 | 3,738 | +1.3% | 554,200 | - | +2.69% | - | - |
| 07/02 | 3,600 | 3,699 | 3,568 | 3,690 | +4.5% | 344,500 | - | +1.68% | - | - |
| 07/01 | 3,555 | 3,584 | 3,491 | 3,531 | -2.08% | 149,300 | - | -2.46% | - | - |
| 06/30 | 3,644 | 3,644 | 3,497 | 3,606 | -0.93% | 339,700 | - | -0.3% | - | - |
| 06/29 | 3,547 | 3,702 | 3,533 | 3,640 | +3.03% | 281,800 | - | +0.83% | - | - |
| 06/26 | 3,562 | 3,570 | 3,496 | 3,533 | -0.79% | 172,900 | - | -2.05% | - | - |
| 06/25 | 3,606 | 3,619 | 3,548 | 3,561 | +0.23% | 235,900 | - | -1.38% | - | - |
| 06/24 | 3,585 | 3,589 | 3,525 | 3,553 | -0.53% | 172,900 | - | -1.82% | - | - |
| 06/23 | 3,588 | 3,604 | 3,515 | 3,572 | -2.35% | 253,400 | - | -1.52% | - | - |
| 06/22 | 3,665 | 3,709 | 3,643 | 3,658 | +1.75% | 173,500 | - | +0.63% | - | - |
| 06/19 | 3,551 | 3,595 | 3,548 | 3,595 | -0.03% | 178,600 | - | -1.32% | - | - |
| 06/18 | 3,659 | 3,659 | 3,552 | 3,596 | -0.36% | 244,000 | - | -1.56% | - | - |
| 06/17 | 3,683 | 3,749 | 3,606 | 3,609 | -1.26% | 186,800 | - | -1.47% | - | - |
| 06/16 | 3,770 | 3,770 | 3,618 | 3,655 | -3.84% | 244,000 | - | -0.46% | - | - |
| 06/15 | 3,840 | 3,846 | 3,795 | 3,801 | -0.26% | 168,700 | - | +3.32% | - | - |
| 06/12 | 3,833 | 3,840 | 3,758 | 3,811 | +0.37% | 230,800 | - | +3.5% | - | - |
| 06/11 | 3,830 | 3,848 | 3,771 | 3,797 | -0.13% | 189,600 | - | +3.07% | - | - |
| 06/10 | 3,754 | 3,830 | 3,739 | 3,802 | +1.41% | 163,900 | - | +3.09% | - | - |
| 06/09 | 3,758 | 3,809 | 3,709 | 3,749 | -0.37% | 219,000 | - | +1.74% | - | - |
| 06/08 | 3,717 | 3,820 | 3,701 | 3,763 | +3.18% | 320,800 | - | +2.12% | - | - |
| 06/05 | 3,556 | 3,647 | 3,526 | 3,647 | +2.39% | 224,300 | - | -1.08% | - | - |
| 06/04 | 3,595 | 3,620 | 3,551 | 3,562 | -0.11% | 181,200 | - | -3.47% | - | - |
| 06/03 | 3,476 | 3,582 | 3,463 | 3,566 | +2.62% | 272,100 | - | -3.41% | - | - |
| 06/02 | 3,440 | 3,510 | 3,414 | 3,475 | -0.4% | 212,100 | - | -6.03% | - | - |
| 06/01 | 3,460 | 3,499 | 3,392 | 3,489 | +0.63% | 256,700 | - | -5.96% | - | - |
| 05/29 | 3,458 | 3,564 | 3,424 | 3,467 | +0.12% | 361,600 | - | -6.88% | - | - |
| 05/28 | 3,450 | 3,547 | 3,431 | 3,463 | +0.03% | 233,000 | - | -7.26% | - | - |
| 05/27 | 3,413 | 3,465 | 3,351 | 3,462 | +1.11% | 326,100 | - | -7.56% | - | - |
| 05/26 | 3,564 | 3,570 | 3,413 | 3,424 | -4.06% | 358,000 | - | -8.84% | - | - |
| 05/25 | 3,632 | 3,652 | 3,491 | 3,569 | -1.82% | 318,100 | - | -5.31% | - | - |
| 05/22 | 3,750 | 3,757 | 3,628 | 3,635 | -3.27% | 282,800 | - | -3.68% | - | - |
| 05/21 | 3,734 | 3,770 | 3,701 | 3,758 | +0.35% | 227,500 | - | -0.5% | - | - |
| 05/20 | 3,748 | 3,817 | 3,689 | 3,745 | -0.64% | 241,000 | - | -0.82% | - | - |
| 05/19 | 3,844 | 3,850 | 3,718 | 3,769 | -2.38% | 657,800 | - | -0.29% | - | - |
| 05/18 | 3,852 | 3,885 | 3,832 | 3,861 | +0.29% | 505,500 | - | +2.01% | - | - |
| 05/15 | 3,850 | 3,888 | 3,830 | 3,850 | +0.26% | 222,400 | - | +1.66% | - | - |
| 05/14 | 3,894 | 3,895 | 3,818 | 3,840 | -0.18% | 196,500 | - | +1.35% | - | - |
| 05/13 | 3,843 | 3,865 | 3,836 | 3,847 | +0.5% | 153,800 | - | +1.53% | - | - |
| 05/12 | 3,892 | 3,893 | 3,816 | 3,828 | -1.14% | 156,000 | - | +1.11% | - | - |
| 05/11 | 3,899 | 3,914 | 3,832 | 3,872 | +0.6% | 228,800 | - | +2.14% | - | - |
| 05/08 | 3,920 | 3,920 | 3,836 | 3,849 | -1.43% | 245,500 | - | +1.53% | - | - |
| 05/07 | 3,797 | 3,954 | 3,797 | 3,905 | +4.55% | 417,200 | - | +2.98% | - | - |
| 05/01 | 3,770 | 3,810 | 3,731 | 3,735 | -0.56% | 228,000 | - | -1.4% | - | - |
| 04/30 | 3,821 | 3,852 | 3,746 | 3,756 | -1.31% | 560,600 | - | -0.84% | - | - |
| 04/28 | 3,754 | 3,814 | 3,728 | 3,806 | +2.62% | 283,900 | - | +0.53% | - | - |
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 | |
| 2017年 5月期 | 1,830 5,490 5/18 5,490 12/21 | 1,478 4,435 2/9 | 1,634,700 544,900 12/16 | 1726億8553万 | 1394億6549万 | - |
| 2018年 5月期 | 2,700 8,100 5/29 8,100 5/28 | 1,743 5,230 6/22 | 2,350,200 783,400 3/15 | 2551億2213万 | 1645億3872万 | 2513億4583万 5/31 |
| 2019年 5月期 | 3,183 9,550 9/27 | 2,170 6,510 12/26 | 2,535,600 845,200 8/29 | 3008億9624万 | 2052億2097万 | 2348億2293万 5/20 |
| 2020年 5月期 | 3,060 9,180 4/16 9,180 4/7 | 2,077 6,230 3/17 | 2,790,300 930,100 12/13 | 2894億5972万 | 1964億4161万 | 2575億7976万 5/20 |
| 2021年 5月期 | 3,407 10,220 7/13 | 2,493 7,480 4/28 | 3,307,800 1,102,600 7/3 | 3222億5254万 | 2358億6354万 | 2471億8180万 5/20 |
| 2022年 5月期 | 2,887 8,660 6/23 | 1,747 5,240 5/27 | 1,756,800 585,600 5/18 | 2730億7196万 | 1652億3061万 | 1743億4096万 5/20 |
| 2023年 5月期 | 2,890 8,670 12/27 | 1,683 5,050 6/17 | 2,724,300 908,100 5/18 | 2733億8729万 | 1592億3942万 | 2182億3314万 5/31 |
| 2024年 5月期 | 3,627 12/12 | 2,307 6,920 6/1 | 3,961,200 1,320,400 10/4 | 3431億578万 | 2182億531万 | 2975億9847万 5/20 |
| 2025年 5月期 | 3,664 5/9 | 2,746 8/5 | 2,256,100 1/30 | 3850億7789万 | 2597億6522万 | 3344億4869万 5/20 |
| 2026年 5月期 | 4,815 1/15 | 3,351 5/27 | 2,232,700 12/29 | 4603億9575万 | - | 3556億3668万 5/20 |
| 最新 | 3,948 2026/9/25 | 301,600 | 3774億9583万 | |||
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。
