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
10/02	2,249	2,264	2,225	2,230	-2.45%	1,531,300	-	-5.19%	-	-
10/01	2,290	2,303	2,244	2,286	+0.26%	2,176,500	-	-3.38%	-	-
09/30	2,253	2,291	2,250	2,280	+0.62%	2,215,200	-	-4.12%	-	-
09/29	2,237	2,266	2,234	2,266	+0.89%	1,716,100	-	-5.15%	-	-
09/28	2,235	2,270	2,234	2,246	-0.93%	1,410,700	-	-6.57%	-	-
09/25	2,255	2,287	2,251	2,267	+0.22%	1,440,400	-	-6.24%	-	-
09/24	2,292	2,292	2,244	2,262	+0.27%	2,422,300	-	-6.88%	-	-
09/18	2,270	2,278	2,256	2,256	-0.31%	1,924,900	-	-7.58%	-	-
09/17	2,241	2,265	2,231	2,263	+1.98%	1,316,800	-	-7.78%	-	-
09/16	2,241	2,246	2,219	2,219	-0.98%	1,301,100	-	-10.09%	-	-
09/15	2,244	2,262	2,232	2,241	+0.67%	1,621,600	-	-9.75%	-	-
09/14	2,198	2,231	2,183	2,226	+1.55%	1,283,000	-	-10.78%	-	-
09/11	2,160	2,204	2,157	2,192	-0.63%	1,822,800	-	-12.6%	-	-
09/10	2,224	2,229	2,186	2,206	-0.81%	2,262,200	-	-12.5%	-	-
09/09	2,279	2,284	2,183	2,224	-5.88%	3,318,400	-	-12.13%	-	-
09/08	2,390	2,396	2,350	2,363	-1.13%	1,329,000	-	-6.97%	-	-
09/07	2,398	2,416	2,383	2,390	-0.58%	1,186,800	-	-6.13%	-	-
09/04	2,411	2,422	2,391	2,404	-1.07%	2,172,200	-	-5.84%	-	-
09/03	2,405	2,461	2,401	2,430	+1.67%	2,689,100	-	-5.19%	-	-
09/02	2,611	2,625	2,360	2,390	-11.05%	5,860,700	-	-7.15%	-	-
09/01	2,641	2,689	2,630	2,687	+2.25%	1,209,900	-	+3.99%	-	-
08/31	2,618	2,644	2,589	2,628	-1.35%	1,563,100	-	+1.74%	-	-
08/28	2,618	2,670	2,614	2,664	+1.76%	1,282,500	-	+3.14%	-	-
08/27	2,572	2,626	2,557	2,618	+1.75%	1,471,700	-	+1.47%	-	-
08/26	2,596	2,603	2,564	2,573	+0.27%	964,800	-	-0.27%	-	-
08/25	2,588	2,594	2,552	2,566	-0.5%	799,800	-	-0.7%	-	-
08/24	2,571	2,602	2,563	2,579	+0.08%	877,600	-	-0.31%	-	-
08/21	2,594	2,615	2,557	2,577	-1.83%	1,034,300	-	-0.5%	-	-
08/20	2,630	2,651	2,610	2,625	+1.35%	1,389,500	-	+1.23%	-	-
08/19	2,600	2,600	2,554	2,590	+1.01%	1,387,600	-	-0.15%	-	-
08/18	2,554	2,573	2,529	2,564	+0.87%	926,600	-	-1.23%	-	-
08/17	2,580	2,580	2,537	2,542	-1.47%	820,200	-	-2.19%	-	-
08/14	2,585	2,614	2,562	2,580	-1.26%	1,381,600	-	-0.92%	-	-
08/13	2,600	2,614	2,569	2,613	+0.81%	1,100,000	-	+0.19%	-	-
08/12	2,571	2,596	2,554	2,592	+1.13%	1,004,000	-	-0.77%	-	-
08/10	2,551	2,599	2,538	2,563	+0.63%	1,019,900	-	-2.1%	-	-
08/07	2,513	2,566	2,490	2,547	+1.31%	902,500	-	-2.86%	-	-
08/06	2,469	2,534	2,450	2,514	+2.4%	1,069,100	-	-4.23%	-	-
08/05	2,433	2,481	2,424	2,455	+0.12%	1,202,400	-	-6.55%	-	-
08/04	2,466	2,483	2,423	2,452	-2.54%	1,325,600	-	-6.87%	-	-
08/03	2,505	2,524	2,452	2,516	-1.53%	1,240,400	-	-4.62%	-	-
07/31	2,564	2,582	2,552	2,555	-3.58%	1,226,500	-	-3.18%	-	-
07/30	2,633	2,659	2,591	2,650	-1.96%	1,162,600	-	+0.42%	-	-
07/29	2,700	2,716	2,656	2,703	+1.77%	1,621,700	-	+2.58%	-	-
07/28	2,675	2,691	2,646	2,656	-0.19%	875,900	-	+1.1%	-	-
07/27	2,618	2,663	2,609	2,661	+1.64%	844,900	-	+1.49%	-	-
07/24	2,585	2,628	2,579	2,618	+0.93%	765,800	-	+0.04%	-	-
07/23	2,617	2,621	2,588	2,594	-1.26%	801,300	-	-0.73%	-	-
07/22	2,631	2,656	2,617	2,627	-1.13%	1,113,700	-	+0.77%	-	-
07/21	2,654	2,699	2,642	2,657	+0.08%	1,161,400	-	+2.27%	-	-
07/17	2,687	2,704	2,628	2,655	+0.34%	1,200,300	-	+2.63%	-	-
07/16	2,633	2,678	2,627	2,646	+0.23%	940,900	-	+2.68%	-	-
07/15	2,646	2,678	2,622	2,640	-0.79%	840,800	-	+2.8%	-	-
07/14	2,611	2,685	2,600	2,661	+1.18%	775,500	-	+4.03%	-	-
07/13	2,659	2,665	2,613	2,630	-0.42%	908,200	-	+3.34%	-	-
07/10	2,676	2,700	2,626	2,641	-1.23%	1,166,000	-	+4.22%	-	-
07/09	2,674	2,692	2,653	2,674	-0.22%	979,800	-	+6.11%	-	-
07/08	2,678	2,703	2,628	2,680	-1.29%	1,709,700	-	+6.99%	-	-
07/07	2,747	2,751	2,704	2,715	-0.77%	1,574,500	-	+8.99%	-	-
07/06	2,700	2,736	2,682	2,736	+2.7%	829,700	-	+10.46%	-	-
07/03	2,700	2,700	2,650	2,664	+1.25%	1,070,300	-	+8.07%	-	-
07/02	2,579	2,649	2,550	2,631	+2.57%	1,322,700	-	+6.99%	-	-
07/01	2,544	2,595	2,538	2,565	-0.85%	1,194,200	-	+4.61%	-	-
06/30	2,570	2,613	2,565	2,587	+0.35%	1,309,900	-	+5.72%	-	-
06/29	2,522	2,592	2,507	2,578	+1.14%	1,506,200	-	+5.7%	-	-
06/26	2,582	2,586	2,540	2,549	-0.43%	1,677,700	-	+4.81%	-	-
06/25	2,578	2,580	2,538	2,560	+0.2%	1,256,600	-	+5.52%	-	-
06/24	2,508	2,557	2,505	2,555	+2.04%	1,566,300	-	+5.62%	-	-
06/23	2,520	2,549	2,495	2,504	-0.99%	1,169,600	-	+3.81%	-	-
06/22	2,527	2,565	2,519	2,529	-0.35%	1,640,000	-	+5.07%	-	-
06/19	2,455	2,538	2,430	2,538	+1.32%	4,142,500	-	+5.84%	-	-
06/18	2,477	2,505	2,449	2,505	+2.37%	1,000,000	-	+4.72%	-	-
06/17	2,414	2,453	2,390	2,447	+1.87%	1,057,600	-	+2.56%	-	-
06/16	2,370	2,405	2,364	2,402	+0.54%	959,100	-	+0.84%	-	-
06/15	2,406	2,431	2,380	2,389	-0.5%	934,100	-	+0.38%	-	-
06/12	2,439	2,440	2,383	2,401	-1.15%	1,595,300	-	+0.92%	-	-
06/11	2,382	2,433	2,371	2,429	+1.97%	1,348,000	-	+2.23%	-	-
06/10	2,337	2,385	2,321	2,382	+1.88%	1,223,900	-	+0.29%	-	-
06/09	2,347	2,372	2,317	2,338	-1.06%	1,441,600	-	-1.56%	-	-
06/08	2,334	2,376	2,310	2,363	+3.23%	1,563,800	-	-0.55%	-	-
06/05	2,341	2,342	2,280	2,289	-0.48%	1,398,300	-	-3.74%	-	-
06/04	2,310	2,331	2,289	2,300	-0.65%	1,640,100	-	-3.32%	-	-
06/03	2,350	2,372	2,311	2,315	-2.32%	1,459,000	-	-2.77%	-	-
06/02	2,362	2,393	2,337	2,370	-2.67%	1,179,900	-	-0.55%	-	-
06/01	2,480	2,485	2,421	2,435	-2.79%	1,181,900	-	+2.14%	-	-
05/29	2,489	2,554	2,471	2,505	+1.75%	4,023,500	-	+5.08%	-	-
05/28	2,474	2,511	2,457	2,462	+0.94%	1,624,000	-	+3.36%	-	-
05/27	2,423	2,455	2,404	2,439	+1.71%	1,425,300	-	+2.35%	-	-
05/26	2,379	2,432	2,372	2,398	+0.42%	1,116,400	-	+0.5%	-	-
05/25	2,397	2,418	2,360	2,388	-0.29%	942,700	-	-0.13%	-	-
05/22	2,378	2,411	2,365	2,395	-0.21%	1,105,900	-	0%	-	-
05/21	2,390	2,422	2,377	2,400	+0.93%	972,100	-	0%	-	-
05/20	2,406	2,435	2,346	2,378	-0.21%	1,811,200	-	-1.16%	-	-
05/19	2,341	2,395	2,337	2,383	+3.34%	2,040,100	-	-1.37%	-	-
05/18	2,348	2,365	2,303	2,306	-2.7%	1,076,900	-	-4.95%	-	-
05/15	2,357	2,385	2,335	2,370	+0.3%	1,113,400	-	-2.87%	-	-
05/14	2,363	2,387	2,336	2,363	+0.21%	1,016,900	-	-3.59%	-	-
05/13	2,363	2,370	2,325	2,358	+1.11%	1,305,200	-	-4.19%	-	-
05/12	2,344	2,371	2,305	2,332	-2.22%	1,385,000	-	-5.66%	-	-
05/11	2,320	2,417	2,317	2,385	+2.54%	1,786,700	-	-4.06%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 3月期	1,235 8/6	586 10/28	6,415,000 6/13	-	-	5678億3630万 12/30
2010年 12月期	1,040 4/26	773 11/2	4,514,000 6/11	5995億4289万	4456億2178万	4819億4025万 12/30
2011年 12月期	953 12/26	628 3/15	4,166,000 3/16	5493億8882万	3620億3167万	5430億4750万 12/30
2012年 12月期	970 10/17	757 6/4	4,928,000 2/23	5591億8904万	4363億9805万	4894億3453万 12/28
2013年 12月期	1,256 5/15	833 1/24	5,064,000 5/31	7240億6334万	4802億1080万	6343億6710万 12/30
2014年 12月期	1,510 7/31	1,006 3/20	5,664,000 12/12	8704億9016万	5799億4245万	6217億6278万 12/30
2015年 12月期	2,321 8/19	1,094 1/7	4,451,000 12/24	1兆3380億	6306億7300万	1兆479億 12/30
2016年 12月期	2,098 4/28	1,412 8/29	4,433,500 2/1	1兆2094億	8139億9477万	8843億1085万 12/30
2017年 12月期	2,227 11/17	1,515 1/31 1/25	4,664,600 4/19	1兆2838億	8733億7258万	1兆1925億 12/29
2018年 12月期	2,478 4/10	1,894 8/16	3,598,400 2/9	1兆4285億	1兆918億	1兆1370億 12/28
2019年 12月期	2,594 12/27	1,674 8/6	3,251,000 7/30	1兆4007億	9039億6000万	1兆3815億 12/30
2020年 12月期	3,060 9/30	1,849 3/19	3,837,500 3/23	1兆6524億	9984億6000万	1兆5116億 12/30
2021年 12月期	4,240 9/27	2,687 1/6	3,893,700 7/29	2兆2896億	1兆4509億	1兆6845億 12/30
2022年 12月期	3,515 11/1	2,604 5/10	3,177,000 11/30	1兆8981億	1兆4061億	1兆6231億 12/30
2023年 12月期	3,150 4/18	2,277 10/30	6,009,300 5/31	1兆7010億	1兆2295億	1兆2741億 12/29
2024年 12月期	3,350 8/29	2,267 2/7	9,652,300 9/25	1兆8090億	1兆2241億	1兆2434億 12/30
2025年 12月期	2,706 8/7	2,025 2/20	3,027,400 5/8	1兆4223億	1兆644億	1兆3228億 12/30
最新	2,230 2026/10/2		1,531,300	1兆1721億

協和キリン（4151）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート