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
03/06	2,194	2,253	2,190	2,252	+4.07%	2,956,000	1兆1837億	-11.82%
03/05	2,205	2,206	2,109	2,164	-3%	7,174,600	1兆1374億	-15.57%
03/04	2,231	2,231	2,231	2,231	-18.31%	551,000	1兆1726億	-13.56%
03/03	22:00 ロカチンリマブに関する臨床試験の中止のお知らせ
03/03	2,758	2,797	2,730	2,731	-2.74%	953,000	1兆4355億	+5.2%
03/02	2,875	2,876	2,787	2,808	-2.67%	1,020,200	1兆4759億	+8.29%
02/27	16:30 (訂正)「決算短信補足資料-2025年12月期-」の一部訂正について
02/27	2,836	2,912	2,818	2,885	+2.56%	2,784,700	1兆5164億	+11.61%
02/26	2,808	2,830	2,795	2,813	-0.18%	1,159,900	1兆4786億	+9.33%
02/25	2,830	2,840	2,773	2,818	-0.21%	1,228,500	1兆4812億	+9.91%
02/24	2,779	2,831	2,766	2,824	+1.62%	1,394,200	1兆4843億	+10.57%
02/20	2,728	2,779	2,707	2,779	+2.66%	1,649,100	1兆4607億	+9.24%
02/19	15:30 定款一部変更に関するお知らせ
02/19	2,611	2,711	2,606	2,707	+2.04%	1,747,700	1兆4228億	+6.79%
02/18	2,633	2,677	2,621	2,653	+1.88%	1,893,400	1兆3945億	+4.86%
02/17	2,590	2,608	2,571	2,604	+0.46%	1,008,400	1兆3687億	+3.09%
02/16	2,734	2,740	2,583	2,592	-3.68%	1,456,900	1兆3624億	+2.65%
02/13	2,550	2,696	2,540	2,691	+4.71%	3,032,600	1兆4144億	+6.62%
02/12	2,599	2,610	2,557	2,570	-1.23%	1,647,700	1兆3508億	+2.07%
02/10	2,520	2,630	2,511	2,602	+9.79%	3,735,800	1兆3677億	+3.46%
02/09	15:30 配当方針の変更(DOE・累進配当)に関するお知らせ
02/09	15:30 決算短信補足資料-2025年12月期-
02/09	15:30 2025年12月期決算短信〔IFRS〕(連結)
02/09	2,459	2,464	2,370	2,370	-1.37%	1,813,900	1兆2457億	-5.62%
02/06	2,386	2,403	2,367	2,403	+1.39%	1,478,000	1兆2630億	-4.57%
02/05	2,394	2,394	2,363	2,370	+1.11%	1,477,400	1兆2457億	-6.06%
02/04	2,319	2,372	2,308	2,344	+1.96%	2,501,600	1兆2320億	-7.39%
02/03	2,334	2,355	2,273	2,299	-1.58%	3,494,400	1兆2084億	-9.45%
02/02	2,305	2,360	2,235	2,336	-6.75%	5,174,400	1兆2278億	-8.36%
01/30	22:00 ロカチンリマブの開発・販売に関する権利の再取得に関するお知らせ
01/30	2,499	2,521	2,492	2,505	+0.52%	954,900	1兆3167億	-2%
01/29	2,458	2,503	2,451	2,492	+0.08%	1,112,000	1兆3098億	-2.54%
01/28	2,557	2,566	2,483	2,490	-4.49%	1,812,600	1兆3088億	-2.7%
01/27	2,593	2,629	2,589	2,607	-0.19%	924,100	1兆3703億	+1.76%
01/26	2,602	2,629	2,581	2,612	-1.36%	967,800	1兆3729億	+2.03%
01/23	2,622	2,649	2,615	2,648	+1.57%	884,700	1兆3918億	+3.48%
01/22	2,610	2,633	2,581	2,607	+0.54%	1,253,100	1兆3703億	+2%
01/21	2,580	2,599	2,553	2,593	+0.23%	1,057,300	1兆3629億	+1.53%
01/20	2,567	2,590	2,555	2,587	+0.58%	661,400	1兆3598億	+1.37%
01/19	2,567	2,590	2,561	2,572	+0.19%	869,300	1兆3519億	+0.86%
01/16	2,531	2,579	2,520	2,567	+0.27%	1,084,200	1兆3493億	+0.79%
01/15	2,573	2,583	2,539	2,560	-0.51%	1,039,100	1兆3456億	+0.59%
01/14	2,582	2,592	2,556	2,573	+0.55%	813,300	1兆3524億	+1.1%
01/13	2,584	2,610	2,559	2,559	-0.47%	1,169,200	1兆3450億	+0.59%
01/09	2,554	2,583	2,546	2,571	+0.16%	1,152,100	1兆3514億	+1.02%
01/08	2,570	2,591	2,544	2,567	+0.79%	1,139,900	1兆3493億	+0.79%
01/07	2,501	2,554	2,497	2,547	+2.13%	1,183,400	1兆3387億	-0.12%
01/06	2,489	2,511	2,479	2,494	-0.8%	1,056,600	1兆3109億	-2.31%
01/05	2,535	2,574	2,514	2,514	-0.51%	894,600	1兆3214億	-1.72%
2025
12/30	2,542	2,544	2,506	2,527	-0.32%	862,300	1兆3282億	-1.44%
12/29	2,537	2,544	2,524	2,535	-1.36%	752,600	1兆3324億	-1.32%
12/26	2,552	2,575	2,550	2,570	+0.9%	542,000	1兆3508億	0%
12/25	2,547	2,562	2,538	2,547	+0.35%	302,200	1兆3387億	-0.74%
12/24	2,558	2,558	2,531	2,538	+0.36%	503,600	1兆3340億	-1.01%
12/23	2,549	2,565	2,529	2,529	+0.24%	532,100	1兆3293億	-1.29%
12/22	2,536	2,550	2,510	2,523	-0.51%	628,200	1兆3261億	-1.48%
12/19	2,572	2,572	2,532	2,536	-1.28%	1,124,200	1兆3330億	-0.94%
12/18	2,582	2,594	2,555	2,569	+0.23%	825,000	1兆3503億	+0.43%
12/17	2,572	2,593	2,538	2,563	-0.89%	988,900	1兆3472億	+0.35%
12/16	2,610	2,617	2,570	2,586	+0.43%	899,500	1兆3592億	+1.49%
12/15	2,591	2,591	2,553	2,575	+0.82%	574,100	1兆3535億	+1.3%
12/12	2,540	2,565	2,519	2,554	+1.03%	1,227,500	1兆3424億	+0.71%
12/11	15:30 経営体制変更(CEO交代)に関するお知らせ
12/11	2,542	2,544	2,503	2,528	-0.32%	759,000	1兆3288億	-0.04%
12/10	2,525	2,550	2,514	2,536	+1.04%	1,008,400	1兆3330億	+0.52%
12/09	2,505	2,526	2,498	2,510	-0.4%	1,045,200	1兆3193億	-0.28%
12/08	2,550	2,550	2,514	2,520	-0.9%	846,200	1兆3245億	+0.32%
12/05	2,555	2,559	2,509	2,543	-1.01%	751,400	1兆3366億	+1.52%
12/04	2,556	2,581	2,534	2,569	-0.12%	794,000	1兆3503億	+2.97%
12/03	2,584	2,600	2,559	2,572	-2.09%	812,300	1兆3519億	+3.46%
12/02	2,609	2,627	2,604	2,627	-0.19%	853,900	1兆3808億	+6.06%
12/01	2,611	2,645	2,611	2,632	+0.04%	858,600	1兆3834億	+6.77%
11/28	2,636	2,648	2,627	2,631	+0.11%	468,100	1兆3829億	+7.34%
11/27	2,620	2,648	2,610	2,628	-0.98%	477,900	1兆3813億	+7.79%
11/26	2,649	2,673	2,632	2,654	+0.49%	1,154,300	1兆3950億	+9.49%
11/25	2,595	2,644	2,570	2,641	+2.84%	1,794,200	1兆3882億	+9.68%
11/21	2,500	2,570	2,495	2,568	+3.76%	2,904,300	1兆3498億	+7.36%
11/20	2,479	2,510	2,465	2,475	-0.56%	1,086,700	1兆3009億	+3.99%
11/19	2,519	2,520	2,478	2,489	-0.4%	817,600	1兆3083億	+4.93%
11/18	2,500	2,520	2,490	2,499	0%	942,300	1兆3135億	+5.67%
11/17	2,497	2,524	2,491	2,499	+0.28%	764,100	1兆3135億	+5.98%
11/14	2,512	2,515	2,467	2,492	-0.24%	1,030,400	1兆3098億	+5.95%
11/13	2,485	2,498	2,467	2,498	+1.75%	840,100	1兆3130億	+6.43%
11/12	2,455	2,484	2,440	2,455	+1.36%	1,156,900	1兆2904億	+4.78%
11/11	2,425	2,434	2,404	2,422	-0.08%	514,300	1兆2730億	+3.5%
11/10	2,412	2,425	2,397	2,424	+0.08%	692,400	1兆2741億	+3.63%
11/07	2,425	2,438	2,399	2,422	+0.96%	802,900	1兆2730億	+3.64%
11/06	2,380	2,416	2,374	2,399	+0.8%	1,089,400	1兆2609億	+2.83%
11/05	2,429	2,460	2,354	2,380	-0.29%	1,840,400	1兆2510億	+2.19%
11/04	2,382	2,398	2,348	2,387	+0.21%	1,283,700	1兆2546億	+2.62%
10/31	2,338	2,386	2,309	2,382	+1.97%	1,345,900	1兆2520億	+2.58%
10/30	15:30 監査等委員会設置会社への移行に関するお知らせ
10/30	15:30 決算短信補足資料-2025年12月期第3四半期決算ー
10/30	15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結)
10/30	2,310	2,349	2,302	2,336	+1.57%	1,834,300	1兆2278億	+0.69%
10/29	2,335	2,342	2,290	2,300	-2.13%	1,282,200	1兆2089億	-0.78%
10/28	2,332	2,371	2,318	2,350	+0.17%	1,150,200	1兆2352億	+1.29%
10/27	2,305	2,353	2,300	2,346	+1.82%	1,428,700	1兆2331億	+1.12%
10/24	2,271	2,314	2,263	2,304	+0.83%	1,015,100	1兆2110億	-0.78%
10/23	2,314	2,325	2,281	2,285	-1.08%	869,000	1兆2010億	-1.72%
10/22	2,276	2,314	2,275	2,310	+1.18%	1,563,900	1兆2142億	-0.86%
10/21	2,257	2,307	2,257	2,283	+1.02%	1,031,400	1兆2000億	-2.23%
10/20	2,338	2,338	2,250	2,260	+1.25%	1,444,600	1兆1879億	-3.54%
10/17	2,261	2,279	2,224	2,232	-1.72%	1,151,900	1兆1732億	-5.18%
10/16	2,279	2,289	2,255	2,271	-0.48%	1,229,200	1兆1937億	-4.1%
10/15	2,304	2,317	2,282	2,282	-0.78%	979,900	1兆1994億	-4.16%
10/14	2,280	2,302	2,266	2,300	-0.82%	1,386,100	1兆2089億	-3.93%
10/10	2,372	2,399	2,319	2,319	-1.78%	1,359,600	1兆2189億	-3.7%
10/09	2,350	2,369	2,340	2,361	+0.25%	1,077,100	1兆2410億	-2.44%
10/08	2,426	2,428	2,355	2,355	-1.79%	1,238,200	1兆2378億	-3.13%
10/07	2,410	2,429	2,392	2,398	-0.21%	926,400	1兆2604億	-1.76%

4151 協和キリン

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート