クスリのアオキ HD（3549）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,746
- 始値
- 3,746
- 高値
- 3,788
- 安値
- 3,735
- 終値 +0.03%
- 3,747
- 出来高 +43.76%
- 269,400
乖離率
- 株価（5日）
移動平均値 - +0.56%
3,726 - 株価（25日）
移動平均値 - -0.64%
3,771 - 出来高（5日）
移動平均値 - +14.85%
234,560
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 3,746 | 3,788 | 3,735 | 3,747 | +0.03% | 269,400 | 3582億7682万 | -0.64% | 22.96 | 2.56 |
| 04/15 | 3,698 | 3,747 | 3,681 | 3,746 | +1.27% | 187,400 | 3581億8120万 | -0.64% | 22.95 | 2.56 |
| 04/14 | 3,730 | 3,746 | 3,658 | 3,699 | +0.11% | 226,300 | 3536億8720万 | -1.83% | 22.66 | 2.53 |
| 04/13 | 3,730 | 3,767 | 3,682 | 3,695 | -1.28% | 230,900 | 3533億474万 | -1.91% | 22.64 | 2.53 |
| 04/10 | 3,852 | 3,859 | 3,731 | 3,743 | -2.48% | 258,800 | 3578億9435万 | -0.66% | 22.93 | 2.56 |
| 04/09 | 3,944 | 4,019 | 3,831 | 3,838 | -1.72% | 259,300 | 3669億7796万 | +1.8% | 23.51 | 2.63 |
| 04/08 | 3,937 | 3,965 | 3,886 | 3,905 | +0.03% | 190,700 | 3733億8430万 | +3.61% | 23.92 | 2.67 |
| 04/07 | 3,920 | 3,987 | 3,885 | 3,904 | -0.31% | 224,200 | 3732億8868万 | +3.72% | 23.92 | 2.67 |
| 04/06 | 3,859 | 3,947 | 3,859 | 3,916 | +2.25% | 184,400 | 3744億3609万 | +3.98% | 23.99 | 2.68 |
| 04/03 | 3,843 | 3,901 | 3,774 | 3,830 | +1.51% | 375,400 | 3662億1303万 | +1.54% | 23.47 | 2.62 |
| 04/02 | 3,891 | 3,953 | 3,773 | 3,773 | -4.46% | 315,700 | 3607億6286万 | -0.19% | 23.12 | 2.58 |
| 04/01 | 3,900 | 3,949 | 3,859 | 3,949 | +2.07% | 229,100 | 3775億9145万 | +4.22% | 24.19 | 2.7 |
| 03/31 | 3,896 | 3,919 | 3,844 | 3,869 | 0% | 214,300 | 3699億4209万 | +1.98% | 23.7 | 2.65 |
| 03/30 | 3,801 | 3,876 | 3,774 | 3,869 | +1.15% | 448,600 | 3699億4209万 | +1.82% | 23.7 | 2.65 |
| 03/27 | 3,751 | 3,851 | 3,751 | 3,825 | +2.35% | 379,000 | 3657億3494万 | +0.5% | 23.43 | 2.62 |
| 03/26 | 3,716 | 3,737 | 3,685 | 3,737 | +1% | 219,700 | 3573億2065万 | -1.99% | 22.9 | 2.56 |
| 03/25 | 3,684 | 3,708 | 3,671 | 3,700 | +1.2% | 170,300 | 3537億8282万 | -3.32% | 22.67 | 2.53 |
| 03/24 | 3,701 | 3,706 | 3,605 | 3,656 | +0.69% | 262,800 | 3495億7567万 | -5.21% | 22.4 | 2.5 |
| 03/23 | 3,663 | 3,670 | 3,626 | 3,631 | -1.12% | 181,800 | 3471億8525万 | -6.51% | 22.25 | 2.49 |
| 03/19 | 3,751 | 3,768 | 3,672 | 3,672 | -3.72% | 345,800 | 3511億555万 | -6.18% | 22.5 | 2.51 |
| 03/18 | 3,740 | 3,814 | 3,725 | 3,814 | +2.44% | 169,600 | 3646億8316万 | -3.2% | 23.37 | 2.61 |
| 03/17 | 3,712 | 3,766 | 3,701 | 3,723 | +0.03% | 102,500 | 3559億8201万 | -5.87% | 22.81 | 2.55 |
| 03/16 | 3,697 | 3,756 | 3,695 | 3,722 | +1.17% | 150,800 | 3558億8639万 | -6.32% | 22.8 | 2.55 |
| 03/13 | 3,643 | 3,730 | 3,641 | 3,679 | +1.04% | 185,100 | 3517億7486万 | -7.86% | 22.54 | 2.52 |
| 03/12 | 3,700 | 3,711 | 3,618 | 3,641 | -1.65% | 167,500 | 3481億4142万 | -9.22% | 22.31 | 2.49 |
| 03/11 | 3,750 | 3,796 | 3,702 | 3,702 | -0.08% | 131,500 | 3539億7405万 | -8.12% | 22.68 | 2.53 |
| 03/10 | 3,731 | 3,754 | 3,687 | 3,705 | +0.49% | 173,400 | 3542億6091万 | -8.31% | 22.7 | 2.54 |
| 03/09 | 3,611 | 3,699 | 3,605 | 3,687 | -0.94% | 274,200 | 3525億3980万 | -9.08% | 22.59 | 2.52 |
| 03/06 | 3,773 | 3,790 | 3,666 | 3,722 | -1.27% | 241,100 | 3558億8639万 | -8.55% | 22.8 | 2.55 |
| 03/05 | 3,825 | 3,870 | 3,769 | 3,770 | -1.18% | 200,900 | 3604億7601万 | -7.78% | 23.1 | 2.58 |
| 03/04 | 3,800 | 3,837 | 3,735 | 3,815 | +0.87% | 248,900 | 3647億7877万 | -7.11% | 23.37 | 2.61 |
| 03/03 | 3,917 | 3,917 | 3,768 | 3,782 | -4.37% | 267,100 | 3616億2341万 | -8.36% | 23.17 | 2.59 |
| 03/02 | 4,000 | 4,063 | 3,955 | 3,955 | -2.68% | 178,500 | 3781億6515万 | -4.7% | 24.23 | 2.71 |
| 02/27 | 4,063 | 4,083 | 4,020 | 4,064 | +0.79% | 280,700 | 3885億8740万 | -2.45% | 24.9 | 2.78 |
| 02/26 | 4,025 | 4,081 | 4,000 | 4,032 | +0.65% | 218,300 | 3855億2766万 | -3.61% | 24.7 | 2.76 |
| 02/25 | 4,070 | 4,075 | 3,966 | 4,006 | -1.38% | 203,700 | 3830億4162万 | -4.69% | 24.54 | 2.74 |
| 02/24 | 4,042 | 4,105 | 3,970 | 4,062 | +1.02% | 257,600 | 3883億9617万 | -3.93% | 24.89 | 2.78 |
| 02/20 | 4,000 | 4,176 | 3,866 | 4,021 | +0.07% | 840,100 | 3844億7587万 | -5.34% | 24.64 | 2.75 |
| 02/19 | 4,002 | 4,043 | 3,965 | 4,018 | +0.4% | 297,400 | 3841億8902万 | -6.08% | 24.62 | 2.76 |
| 02/18 | 4,224 | 4,224 | 3,891 | 4,002 | -2.44% | 572,500 | 3826億5915万 | -7.06% | 24.52 | 2.75 |
| 02/17 | 4,350 | 4,403 | 4,034 | 4,102 | -7.51% | 961,500 | 3922億2085万 | -5.13% | 25.13 | 2.82 |
| 02/16 | 4,450 | 4,450 | 4,353 | 4,435 | +2.02% | 252,600 | 4240億6130万 | +2.21% | 27.17 | 3.05 |
| 02/13 | 4,442 | 4,453 | 4,316 | 4,347 | -0.57% | 155,300 | 4156億4701万 | +0.07% | 26.63 | 2.98 |
| 02/12 | 4,324 | 4,398 | 4,300 | 4,372 | +1.11% | 198,300 | 4180億3743万 | +0.6% | 26.79 | 3 |
| 02/10 | 4,230 | 4,350 | 4,205 | 4,324 | +3.32% | 204,600 | 4134億4782万 | -0.46% | 26.49 | 2.97 |
| 02/09 | 4,218 | 4,224 | 4,160 | 4,185 | +0.17% | 222,300 | 4001億5706万 | -3.86% | 25.64 | 2.87 |
| 02/06 | 4,243 | 4,249 | 4,137 | 4,178 | -1.07% | 224,700 | 3994億8774万 | -4.44% | 25.6 | 2.87 |
| 02/05 | 4,189 | 4,276 | 4,164 | 4,223 | +2.52% | 265,000 | 4037億9050万 | -3.94% | 25.87 | 2.9 |
| 02/04 | 4,135 | 4,210 | 4,107 | 4,119 | +0.54% | 305,500 | 3938億4634万 | -6.41% | 25.24 | 2.83 |
| 02/03 | 3,997 | 4,105 | 3,980 | 4,097 | +2.17% | 246,600 | 3917億4276万 | -6.53% | 25.1 | 2.81 |
| 02/02 | 4,096 | 4,101 | 4,010 | 4,010 | -1.01% | 230,000 | 3834億2408万 | -8.13% | 24.57 | 2.75 |
| 01/30 | 4,100 | 4,121 | 4,026 | 4,051 | -0.37% | 177,300 | 3873億4438万 | -6.89% | 24.82 | 2.78 |
| 01/29 | 4,119 | 4,121 | 4,032 | 4,066 | -2.07% | 260,200 | 3887億7864万 | -6.23% | 24.91 | 2.79 |
| 01/28 | 4,252 | 4,252 | 4,081 | 4,152 | -2.6% | 314,800 | 3970億170万 | -3.91% | 25.44 | 2.85 |
| 01/27 | 4,301 | 4,330 | 4,231 | 4,263 | -1.21% | 281,700 | 4076億1518万 | -0.95% | 26.12 | 2.93 |
| 01/26 | 4,340 | 4,420 | 4,315 | 4,315 | -0.6% | 225,000 | 4125億8726万 | +0.82% | 26.44 | 2.96 |
| 01/23 | 4,371 | 4,383 | 4,301 | 4,341 | -0.75% | 238,200 | 4150億7331万 | +2.02% | 26.6 | 2.98 |
| 01/22 | 4,434 | 4,470 | 4,361 | 4,374 | -2.52% | 351,600 | 4182億2867万 | +3.33% | 26.8 | 3 |
| 01/21 | 4,472 | 4,554 | 4,471 | 4,487 | -0.86% | 298,700 | 4290億3338万 | +6.66% | 27.49 | 3.08 |
| 01/20 | 4,551 | 4,586 | 4,471 | 4,526 | -2.06% | 372,600 | 4327億6245万 | +8.41% | 27.73 | 3.11 |
| 01/19 | 4,561 | 4,717 | 4,530 | 4,621 | +1.32% | 542,900 | 4418億4606万 | +11.51% | 28.31 | 3.17 |
| 01/16 | 4,750 | 4,754 | 4,559 | 4,561 | -4.4% | 406,100 | 4361億904万 | +10.97% | 27.94 | 3.13 |
| 01/15 | 4,800 | 4,815 | 4,742 | 4,771 | +1.08% | 672,200 | 4561億8861万 | +16.94% | 29.23 | 3.28 |
| 01/14 | 4,440 | 4,720 | 4,432 | 4,720 | +5.69% | 599,200 | 4513億1214万 | +16.66% | 28.92 | 3.24 |
| 01/13 | 4,574 | 4,581 | 4,424 | 4,466 | -0.31% | 480,600 | 4270億2543万 | +11.18% | 27.36 | 3.07 |
| 01/09 | 4,534 | 4,560 | 4,365 | 4,480 | -1.75% | 470,600 | 4283億6407万 | +12.14% | 27.45 | 3.08 |
| 01/08 | 4,415 | 4,560 | 4,380 | 4,560 | +3.97% | 492,100 | 4360億1342万 | +14.77% | 27.94 | 3.13 |
| 01/07 | 4,226 | 4,386 | 4,223 | 4,386 | +1.27% | 718,700 | 4193億7607万 | +11.09% | 26.87 | 3.01 |
| 01/06 | 4,276 | 4,448 | 4,205 | 4,331 | -4.39% | 1,016,700 | 4141億1714万 | +10.23% | 26.53 | 2.97 |
| 01/05 | 4,630 | 4,656 | 4,483 | 4,530 | -3.16% | 555,300 | 4331億4491万 | +15.74% | 27.75 | 3.11 |
| 2025 | ||||||||||
| 12/30 | 4,790 | 4,792 | 4,592 | 4,678 | -1.87% | 799,500 | 4472億9623万 | +20.29% | 28.66 | 3.21 |
| 12/29 | 4,500 | 4,804 | 4,456 | 4,767 | +9.28% | 2,232,700 | 4558億614万 | +23.59% | 29.21 | 3.27 |
| 12/26 | 4,362 | 4,362 | 4,362 | 4,362 | +19.12% | 141,500 | 4170億8126万 | +13.98% | 26.72 | 3 |
| 12/25 | 3,679 | 3,685 | 3,645 | 3,662 | +0.16% | 239,400 | 3501億4938万 | -3.88% | 22.44 | 2.51 |
| 12/24 | 3,675 | 3,675 | 3,630 | 3,656 | +0.05% | 227,000 | 3495億7567万 | -4.29% | 22.4 | 2.51 |
| 12/23 | 3,648 | 3,677 | 3,644 | 3,654 | -0.33% | 185,500 | 3493億8444万 | -4.57% | 22.39 | 2.51 |
| 12/22 | 3,698 | 3,700 | 3,626 | 3,666 | -0.89% | 243,600 | 3505億3184万 | -4.48% | 22.46 | 2.52 |
| 12/19 | 3,690 | 3,712 | 3,648 | 3,699 | -0.72% | 442,400 | 3536億8720万 | -3.9% | 22.66 | 2.54 |
| 12/18 | 3,654 | 3,744 | 3,636 | 3,726 | +2.03% | 217,200 | 3562億6886万 | -3.52% | 22.83 | 2.56 |
| 12/17 | 3,709 | 3,709 | 3,631 | 3,652 | -1.24% | 212,900 | 3491億9321万 | -5.63% | 22.37 | 2.51 |
| 12/16 | 3,724 | 3,758 | 3,697 | 3,698 | -2.43% | 274,400 | 3535億9159万 | -4.74% | 22.66 | 2.54 |
| 12/15 | 3,749 | 3,810 | 3,739 | 3,790 | +1.8% | 176,100 | 3623億8835万 | -2.57% | 23.22 | 2.6 |
| 12/12 | 3,725 | 3,751 | 3,715 | 3,723 | +0.59% | 192,500 | 3559億8201万 | -4.42% | 22.81 | 2.56 |
| 12/11 | 3,741 | 3,754 | 3,675 | 3,701 | -1.04% | 132,100 | 3538億7844万 | -5.08% | 22.67 | 2.54 |
| 12/10 | 3,770 | 3,782 | 3,703 | 3,740 | -0.64% | 224,700 | 3576億750万 | -4.25% | 22.91 | 2.57 |
| 12/09 | 3,820 | 3,829 | 3,755 | 3,764 | -1.29% | 322,200 | 3599億231万 | -3.78% | 23.06 | 2.58 |
| 12/08 | 3,922 | 3,937 | 3,775 | 3,813 | -2.9% | 401,700 | 3645億8754万 | -2.68% | 23.36 | 2.62 |
| 12/05 | 3,969 | 3,977 | 3,926 | 3,927 | -1.41% | 155,900 | 3754億8788万 | +0.2% | 24.06 | 2.7 |
| 12/04 | 3,944 | 3,983 | 3,939 | 3,983 | +1.71% | 148,000 | 3808億4243万 | +1.81% | 24.4 | 2.73 |
| 12/03 | 3,919 | 3,939 | 3,888 | 3,916 | -0.48% | 221,700 | 3744億3609万 | +0.31% | 23.99 | 2.69 |
| 12/02 | 3,953 | 3,970 | 3,915 | 3,935 | -0.33% | 156,100 | 3762億5281万 | +0.69% | 24.11 | 2.7 |
| 12/01 | 3,907 | 3,979 | 3,906 | 3,948 | +1.02% | 190,900 | 4149億2564万 | +1% | 24.19 | 2.98 |
| 11/28 | 3,943 | 3,973 | 3,906 | 3,908 | -0.89% | 207,300 | 4107億2173万 | -0.03% | 23.94 | 2.95 |
| 11/27 | 3,907 | 3,961 | 3,903 | 3,943 | +0.92% | 198,600 | 4144億15万 | +0.79% | 24.16 | 2.98 |
| 11/26 | 3,931 | 3,964 | 3,877 | 3,907 | +0.39% | 258,100 | 4106億1663万 | -0.08% | 23.94 | 2.95 |
| 11/25 | 4,007 | 4,015 | 3,890 | 3,892 | -3.16% | 192,200 | 4090億4017万 | -0.38% | 23.84 | 2.94 |
| 11/21 | 3,967 | 4,041 | 3,937 | 4,019 | +2.63% | 243,100 | 4223億8757万 | +2.97% | 24.62 | 3.03 |
| 11/20 | 3,931 | 3,960 | 3,890 | 3,916 | -0.38% | 183,800 | 4115億6251万 | +0.59% | 23.99 | 3.08 |
| 11/19 | 3,888 | 3,937 | 3,872 | 3,931 | +1.68% | 168,100 | 4131億3898万 | +1.16% | 24.08 | 2.92 |
| 11/18 | 3,877 | 3,933 | 3,838 | 3,866 | -0.69% | 173,600 | 4063億763万 | -0.31% | 23.69 | 2.87 |
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 | |
| 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 | 1727億1847万 | 1394億7436万 | +8.95% 7/4 | -8.63% 2/9 |
| 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 | 1646億3286万 | +16.24% 3/19 | -13.02% 12/25 |
| 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 | +14.74% 7/10 | -16.21% 12/26 |
| 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 | +23.58% 3/31 | -16.47% 12/13 |
| 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 | +12.38% 7/13 | -9.34% 4/28 |
| 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 | +6.91% 9/10 | -14.22% 5/9 |
| 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 | +16.89% 10/4 | -9.25% 1/17 |
| 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 | +11.23% 8/24 | -11.71% 4/16 |
| 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 | +10.95% 5/9 | -9.49% 4/9 |
| 最新 | 3,747 2026/4/16 | 269,400 | 3582億7682万 | -0.64% 3,771 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/04/16 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
1,478円（2017/02/09） - 153%（2.53倍）
3,747円（4/16）
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。
