- 4502
- 2026/10/02
- 時価
- 8兆9795億円
- PER 予
- 53.72倍
- 2010年以降
- 赤字-162.79倍
（2010-2026年） - PBR
- 1.18倍
- 2010年以降
- 0.82-2.62倍
（2010-2026年） - 配当 予
- 3.62%
- ROE 予
- 2.2%
- ROA 予
- 1.06%
- 資料
- Link
- CSV,JSON
武田薬品工業（4502）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,731
- 始値
- 5,652
- 高値
- 5,685
- 安値
- 5,616
- 終値 -1.54%
- 5,643
- 出来高 -0.33%
- 4,217,900
乖離率
- 株価（5日）
移動平均値 - -2.12%
5,765 - 株価（25日）
移動平均値 - -2.74%
5,802 - 出来高（5日）
移動平均値 - -10.15%
4,694,220
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,652 | 5,685 | 5,616 | 5,643 | -1.54% | 4,217,900 | - | -2.74% | - | - |
| 10/01 | 5,759 | 5,770 | 5,653 | 5,731 | -0.85% | 4,231,700 | - | -1.34% | - | - |
| 09/30 | 5,766 | 5,801 | 5,676 | 5,780 | +0.71% | 5,243,000 | - | -0.55% | - | - |
| 09/29 | 5,861 | 5,868 | 5,722 | 5,739 | -3.22% | 4,844,600 | - | -1.24% | - | - |
| 09/28 | 5,965 | 6,001 | 5,930 | 5,930 | -0.65% | 4,933,900 | - | +1.98% | - | - |
| 09/25 | 5,930 | 5,996 | 5,903 | 5,969 | +1.43% | 3,826,100 | - | +2.77% | - | - |
| 09/24 | 6,030 | 6,030 | 5,876 | 5,885 | -1.39% | 6,301,100 | - | +1.5% | - | - |
| 09/18 | 5,992 | 6,012 | 5,959 | 5,968 | +0.37% | 6,517,000 | - | +3.2% | - | - |
| 09/17 | 5,857 | 5,947 | 5,838 | 5,946 | +1.69% | 4,687,800 | - | +3.09% | - | - |
| 09/16 | 5,846 | 5,887 | 5,817 | 5,847 | 0% | 3,811,500 | - | +1.63% | - | - |
| 09/15 | 5,838 | 5,884 | 5,788 | 5,847 | +1.92% | 4,665,400 | - | +1.83% | - | - |
| 09/14 | 5,650 | 5,737 | 5,640 | 5,737 | +1.25% | 2,846,900 | - | +0.1% | - | - |
| 09/11 | 5,557 | 5,681 | 5,557 | 5,666 | +0.16% | 4,255,100 | - | -1% | - | - |
| 09/10 | 5,615 | 5,680 | 5,572 | 5,657 | +0.75% | 4,493,300 | - | -0.98% | - | - |
| 09/09 | 5,710 | 5,715 | 5,615 | 5,615 | -2.52% | 5,530,300 | - | -1.46% | - | - |
| 09/08 | 5,750 | 5,793 | 5,722 | 5,760 | -0.29% | 2,467,300 | - | +1.32% | - | - |
| 09/07 | 5,770 | 5,826 | 5,740 | 5,777 | +0.42% | 2,396,900 | - | +1.87% | - | - |
| 09/04 | 5,757 | 5,759 | 5,647 | 5,753 | -2.62% | 5,384,700 | - | +1.64% | - | - |
| 09/03 | 5,850 | 5,917 | 5,833 | 5,908 | +1.44% | 3,253,000 | - | +4.4% | - | - |
| 09/02 | 5,875 | 5,892 | 5,808 | 5,824 | -0.36% | 3,692,600 | - | +2.97% | - | - |
| 09/01 | 5,790 | 5,879 | 5,773 | 5,845 | +1.39% | 3,502,800 | - | +3.4% | - | - |
| 08/31 | 5,726 | 5,784 | 5,721 | 5,765 | -0.6% | 6,623,900 | - | +2.04% | - | - |
| 08/28 | 5,785 | 5,849 | 5,781 | 5,800 | -0.15% | 3,017,700 | - | +2.75% | - | - |
| 08/27 | 5,836 | 5,859 | 5,775 | 5,809 | -0.87% | 2,556,600 | - | +3.11% | - | - |
| 08/26 | 5,857 | 5,906 | 5,849 | 5,860 | +0.81% | 3,073,000 | - | +4.21% | - | - |
| 08/25 | 5,779 | 5,829 | 5,759 | 5,813 | +0.28% | 3,025,100 | - | +3.6% | - | - |
| 08/24 | 5,820 | 5,857 | 5,775 | 5,797 | +0.57% | 2,568,100 | - | +3.55% | - | - |
| 08/21 | 5,760 | 5,812 | 5,729 | 5,764 | -1.05% | 3,177,000 | - | +3.3% | - | - |
| 08/20 | 5,800 | 5,840 | 5,737 | 5,825 | +0.97% | 5,268,300 | - | +4.75% | - | - |
| 08/19 | 5,800 | 5,815 | 5,707 | 5,769 | +1.18% | 6,779,900 | - | +4.11% | - | - |
| 08/18 | 5,521 | 5,727 | 5,504 | 5,702 | +3.43% | 4,655,200 | - | +3.24% | - | - |
| 08/17 | 5,640 | 5,640 | 5,509 | 5,513 | -1.75% | 2,529,900 | - | +0.07% | - | - |
| 08/14 | 5,627 | 5,640 | 5,574 | 5,611 | +0.94% | 4,376,500 | - | +1.94% | - | - |
| 08/13 | 5,596 | 5,610 | 5,518 | 5,559 | -0.05% | 2,954,100 | - | +1.11% | - | - |
| 08/12 | 5,577 | 5,583 | 5,482 | 5,562 | -0.36% | 3,284,000 | - | +1.26% | - | - |
| 08/10 | 5,550 | 5,590 | 5,500 | 5,582 | +0.76% | 3,107,600 | - | +1.64% | - | - |
| 08/07 | 5,444 | 5,541 | 5,432 | 5,540 | +2.12% | 4,116,100 | - | +1.04% | - | - |
| 08/06 | 5,402 | 5,434 | 5,332 | 5,425 | +2.96% | 4,077,000 | - | -0.86% | - | - |
| 08/05 | 5,234 | 5,284 | 5,225 | 5,269 | -0.32% | 3,470,800 | - | -3.52% | - | - |
| 08/04 | 5,320 | 5,332 | 5,275 | 5,286 | -2.26% | 3,851,800 | - | -3.13% | - | - |
| 08/03 | 5,400 | 5,435 | 5,293 | 5,408 | -1.9% | 4,750,600 | - | -0.81% | - | - |
| 07/31 | 5,549 | 5,578 | 5,438 | 5,513 | -3.59% | 7,218,600 | - | +1.36% | - | - |
| 07/30 | 5,763 | 5,820 | 5,657 | 5,718 | -2.21% | 4,859,800 | - | +5.48% | - | - |
| 07/29 | 5,800 | 5,903 | 5,753 | 5,847 | +1.79% | 5,289,600 | - | +8.36% | - | - |
| 07/28 | 5,742 | 5,784 | 5,681 | 5,744 | -0.43% | 3,918,100 | - | +7.1% | - | - |
| 07/27 | 5,656 | 5,796 | 5,645 | 5,769 | +2.14% | 4,647,600 | - | +8.2% | - | - |
| 07/24 | 5,579 | 5,648 | 5,521 | 5,648 | +2.6% | 3,633,100 | - | +6.59% | - | - |
| 07/23 | 5,552 | 5,560 | 5,467 | 5,505 | -0.85% | 2,920,500 | - | +4.38% | - | - |
| 07/22 | 5,550 | 5,589 | 5,471 | 5,552 | -0.05% | 4,253,200 | - | +5.71% | - | - |
| 07/21 | 5,480 | 5,621 | 5,471 | 5,555 | +1.37% | 5,394,200 | - | +6.21% | - | - |
| 07/17 | 5,445 | 5,496 | 5,410 | 5,480 | +2.53% | 5,074,900 | - | +5.14% | - | - |
| 07/16 | 5,310 | 5,385 | 5,278 | 5,345 | +1.08% | 5,369,900 | - | +2.87% | - | - |
| 07/15 | 5,287 | 5,325 | 5,249 | 5,288 | -0.73% | 2,986,600 | - | +2.03% | - | - |
| 07/14 | 5,380 | 5,395 | 5,325 | 5,327 | +0.17% | 3,586,400 | - | +2.94% | - | - |
| 07/13 | 5,340 | 5,374 | 5,292 | 5,318 | -0.77% | 2,451,900 | - | +3.04% | - | - |
| 07/10 | 5,385 | 5,397 | 5,300 | 5,359 | -0.72% | 3,123,700 | - | +4.06% | - | - |
| 07/09 | 5,400 | 5,449 | 5,367 | 5,398 | -0.97% | 2,773,800 | - | +5.18% | - | - |
| 07/08 | 5,503 | 5,527 | 5,442 | 5,451 | +0.06% | 3,668,900 | - | +6.65% | - | - |
| 07/07 | 5,480 | 5,480 | 5,404 | 5,448 | -1.25% | 3,488,200 | - | +7.2% | - | - |
| 07/06 | 5,426 | 5,517 | 5,397 | 5,517 | +2.95% | 3,686,800 | - | +9.05% | - | - |
| 07/03 | 5,420 | 5,515 | 5,355 | 5,359 | +1.61% | 4,074,200 | - | +6.48% | - | - |
| 07/02 | 5,215 | 5,275 | 5,190 | 5,274 | +2.41% | 3,538,100 | - | +5% | - | - |
| 07/01 | 5,126 | 5,175 | 5,112 | 5,150 | -0.1% | 4,177,200 | - | +2.65% | - | - |
| 06/30 | 5,176 | 5,205 | 5,132 | 5,155 | -0.41% | 4,329,100 | - | +2.77% | - | - |
| 06/29 | 5,100 | 5,200 | 5,100 | 5,176 | +1.75% | 7,388,100 | - | +3.25% | - | - |
| 06/26 | 5,070 | 5,120 | 5,053 | 5,087 | +0.65% | 4,148,100 | - | +1.54% | - | - |
| 06/25 | 5,100 | 5,100 | 5,032 | 5,054 | -0.98% | 2,958,200 | - | +0.86% | - | - |
| 06/24 | 5,000 | 5,128 | 5,000 | 5,104 | +1.86% | 3,983,400 | - | +1.75% | - | - |
| 06/23 | 4,960 | 5,047 | 4,944 | 5,011 | +0.72% | 3,723,100 | - | -0.22% | - | - |
| 06/22 | 4,910 | 4,975 | 4,897 | 4,975 | +0.83% | 2,503,900 | - | -1.11% | - | - |
| 06/19 | 4,911 | 4,970 | 4,909 | 4,934 | -2.04% | 3,916,500 | - | -2.14% | - | - |
| 06/18 | 4,968 | 5,038 | 4,950 | 5,037 | +2% | 3,465,300 | - | -0.38% | - | - |
| 06/17 | 5,018 | 5,037 | 4,938 | 4,938 | -1.63% | 3,890,400 | - | -2.51% | - | - |
| 06/16 | 5,040 | 5,045 | 4,954 | 5,020 | -1.34% | 3,072,600 | - | -1.08% | - | - |
| 06/15 | 5,078 | 5,158 | 5,069 | 5,088 | +0.12% | 3,450,400 | - | +0.14% | - | - |
| 06/12 | 5,048 | 5,100 | 5,031 | 5,082 | +0.97% | 4,711,800 | - | -0.04% | - | - |
| 06/11 | 5,018 | 5,062 | 4,998 | 5,033 | -0.73% | 2,623,200 | - | -1.1% | - | - |
| 06/10 | 5,040 | 5,086 | 5,013 | 5,070 | +1.91% | 4,145,900 | - | -0.59% | - | - |
| 06/09 | 5,020 | 5,060 | 4,974 | 4,975 | -1.49% | 5,074,600 | - | -2.58% | - | - |
| 06/08 | 4,896 | 5,050 | 4,896 | 5,050 | +2.52% | 4,621,900 | - | -1.35% | - | - |
| 06/05 | 4,933 | 4,977 | 4,909 | 4,926 | +1.57% | 4,448,200 | - | -3.94% | - | - |
| 06/04 | 4,800 | 4,880 | 4,766 | 4,850 | +2.15% | 4,360,600 | - | -5.64% | - | - |
| 06/03 | 4,800 | 4,809 | 4,710 | 4,748 | -2.1% | 5,041,600 | - | -7.97% | - | - |
| 06/02 | 4,837 | 4,905 | 4,784 | 4,850 | -0.64% | 5,212,500 | - | -6.42% | - | - |
| 06/01 | 5,045 | 5,059 | 4,861 | 4,881 | -4.63% | 6,637,600 | - | -6.15% | - | - |
| 05/29 | 5,079 | 5,146 | 5,074 | 5,118 | -0.04% | 7,712,000 | - | -2.07% | - | - |
| 05/28 | 5,128 | 5,182 | 5,113 | 5,120 | -0.16% | 3,797,500 | - | -2.36% | - | - |
| 05/27 | 5,090 | 5,130 | 5,056 | 5,128 | +1.34% | 3,687,000 | - | -2.57% | - | - |
| 05/26 | 5,070 | 5,070 | 5,027 | 5,060 | -0.86% | 3,534,300 | - | -4.22% | - | - |
| 05/25 | 5,141 | 5,166 | 5,077 | 5,104 | -0.1% | 3,811,800 | - | -3.83% | - | - |
| 05/22 | 5,190 | 5,206 | 5,109 | 5,109 | -1.37% | 3,742,400 | - | -4.09% | - | - |
| 05/21 | 5,300 | 5,320 | 5,180 | 5,180 | -1.43% | 3,251,600 | - | -3.14% | - | - |
| 05/20 | 5,323 | 5,362 | 5,187 | 5,255 | 0% | 4,328,700 | - | -2.14% | - | - |
| 05/19 | 5,325 | 5,352 | 5,244 | 5,255 | +0.11% | 4,414,600 | - | -2.56% | - | - |
| 05/18 | 5,291 | 5,309 | 5,221 | 5,249 | -0.53% | 3,372,900 | - | -3.05% | - | - |
| 05/15 | 5,256 | 5,327 | 5,252 | 5,277 | +0.4% | 5,258,600 | - | -2.92% | - | - |
| 05/14 | 5,124 | 5,288 | 5,039 | 5,256 | +1.23% | 5,453,200 | - | -3.65% | - | - |
| 05/13 | 5,193 | 5,234 | 5,174 | 5,192 | +0.46% | 3,887,700 | - | -5.2% | - | - |
| 05/12 | 5,167 | 5,196 | 5,138 | 5,168 | +0.12% | 3,103,900 | - | -6.12% | - | - |
| 05/11 | 5,207 | 5,222 | 5,151 | 5,162 | -0.98% | 4,684,400 | - | -6.72% | - | - |
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 | |
| 2008年 3月期 | 8,430 6/6 | 4,850 3/18 | 17,371,100 10/30 | - | - | +7.04% 4/8 | -14.09% 3/18 |
| 2009年 3月期 | 6,160 8/13 | 3,130 3/10 | 19,005,400 3/10 | - | - | +11.73% 8/7 | -22.01% 10/10 |
| 2010年 3月期 | 4,300 3/19 | 3,400 4/22 | 7,275,800 6/12 | - | - | +9.22% 5/20 | -4.92% 10/27 |
| 2011年 3月期 | 4,200 4/14 | 3,600 3/15 | 10,700,400 3/16 | 3兆3165億 | 2兆8427億 | +4.22% 7/9 | -9.19% 3/15 |
| 2012年 3月期 | 3,990 4/13 | 3,020 11/25 | 12,288,100 6/10 | 3兆1507億 | 2兆3847億 | +7.19% 2/27 | -10.77% 11/24 |
| 2013年 3月期 | 5,310 3/26 | 3,225 5/24 5/14 | 7,516,900 3/8 | 4兆1931億 | 2兆5466億 | +11.87% 1/15 | -7.43% 4/2 |
| 2014年 3月期 | 5,520 4/25 | 4,180 6/13 | 18,852,400 12/27 | 4兆3589億 | 3兆3008億 | +6.33% 7/9 | -11.17% 6/5 |
| 2015年 3月期 | 6,657 3/6 | 4,338 10/17 | 17,750,300 4/8 | 5兆2579億 | 3兆4258億 | +11.58% 1/27 | -8.05% 10/17 |
| 2016年 3月期 | 6,609 8/18 | 5,010 2/12 | 6,204,500 8/25 | 5兆2211億 | 3兆9588億 | +8.13% 11/6 | -10.52% 9/29 |
| 2017年 3月期 | 5,527 4/25 | 4,098 6/24 | 9,017,600 5/31 | 4兆3679億 | 3兆2387億 | +7.69% 8/1 | -9.35% 6/24 |
| 2018年 3月期 | 6,693 1/10 | 5,105 3/30 | 6,902,000 3/29 | 5兆2941億 | 4兆567億 | +6.77% 5/17 | -12.18% 4/25 |
| 2019年 3月期 | 5,418 4/5 | 3,498 12/19 | 51,060,700 12/21 | 4兆3054億 | 2兆7798億 | +12.53% 1/11 | -14.1% 12/11 |
| 2020年 3月期 | 4,625 4/1 | 2,895 3/17 | 19,280,300 3/13 | 7兆2381億 | 4兆5635億 | +14.4% 4/27 | -24.07% 3/18 |
| 2021年 3月期 | 4,365 3/22 | 3,119 4/2 | 12,462,400 5/29 | 6兆8809億 | 4兆9167億 | +11.8% 3/17 | -10.53% 10/30 |
| 2022年 3月期 | 4,115 4/2 | 2,993 12/1 | 30,597,300 10/6 | 6兆4928億 | 4兆7356億 | +6.29% 1/13 | -12.81% 10/8 |
| 2023年 3月期 | 4,478 3/22 | 3,495 4/1 | 12,247,000 5/31 | 7兆855億 | 5兆5299億 | +6.84% 7/11 | -5.11% 8/2 |
| 2024年 3月期 | 4,873 9/15 | 3,900 12/18 | 15,289,100 5/31 | 7兆7107億 | 6兆1713億 | +7.56% 9/15 | -10.88% 10/30 |
| 2025年 3月期 | 4,573 3/25 3/21 | 3,852 8/6 | 14,089,600 8/6 | 7兆2754億 | 6兆1282億 | +6.28% 3/5 | -10.87% 4/11 |
| 2026年 3月期 | 5,877 3/18 | 3,916 4/11 | 13,964,000 4/9 | 9兆3507億 | 6兆2301億 | +9.28% 2/5 | -7.71% 4/27 |
| 最新 | 5,643 2026/10/2 | 4,217,900 | 8兆9795億 | -2.74% 5,802 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- 154%（2.54倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- -12%（0.88倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 40%（1.4倍）
- 1996/12/30 vs 1995/12/29
- 43%（1.43倍）
- 1997/12/30 vs 1996/12/30
- 53%（1.53倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- 34%（1.34倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 28%（1.28倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/10/02 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
651円（1984/05/23） - 767%（8.67倍）
5,643円（10/2）
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。
