塩野義製薬（4507）の時価総額の推移
- 2010年3月31日
- 6246億7123万
- 2011年3月31日
- 4982億6221万
- 2012年3月30日
- 4013億4863万
- 2013年3月29日
- 6826億870万
- 2014年3月31日
- 6409億8609万
- 2015年3月31日
- 1兆3039億
- 2016年3月31日
- 1兆7249億
- 2017年3月31日
- 1兆8323億
- 2018年3月30日
- 1兆7258億
- 2019年3月29日
- 2兆1329億
- 2020年3月31日
- 1兆6149億
- 2021年3月31日
- 1兆7943億
- 2022年3月31日
- 2兆2701億
- 2023年3月31日
- 1兆7587億
- 2024年3月29日
- 2兆1967億
- 2025年3月31日
- 1兆9106億
- 2026年3月31日
- 2兆9520億
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,812 | 3,011 | 2,747 | 2,978 | -6.09% | 6,495,900 | 2兆6493億 | -8.73% | 12.07 | 1.5 |
| 05/12 | 3,188 | 3,235 | 3,165 | 3,171 | -1.12% | 2,385,000 | 2兆8210億 | -3.5% | 12.85 | 1.6 |
| 05/11 | 3,177 | 3,216 | 3,137 | 3,207 | +0.94% | 3,007,600 | 2兆8530億 | -2.94% | 13 | 1.62 |
| 05/08 | 3,221 | 3,222 | 3,156 | 3,177 | +0.83% | 3,477,400 | 2兆8263億 | -4.16% | 12.87 | 1.6 |
| 05/07 | 3,128 | 3,195 | 3,100 | 3,151 | +0.74% | 3,455,600 | 2兆8032億 | -5.29% | 12.77 | 1.59 |
| 05/01 | 3,172 | 3,174 | 3,112 | 3,128 | -1.32% | 2,327,800 | 2兆7827億 | -6.4% | 12.68 | 1.58 |
| 04/30 | 3,157 | 3,175 | 3,102 | 3,170 | -0.31% | 4,783,900 | 2兆8201億 | -5.51% | 12.85 | 1.6 |
| 04/28 | 3,145 | 3,180 | 3,070 | 3,180 | +3.41% | 3,540,100 | 2兆8290億 | -5.53% | 12.89 | 1.61 |
| 04/27 | 3,096 | 3,123 | 3,030 | 3,075 | -1.13% | 2,405,000 | 2兆7356億 | -8.78% | 12.46 | 1.55 |
| 04/24 | 3,080 | 3,117 | 3,074 | 3,110 | +0.52% | 2,284,800 | 2兆7667億 | -7.96% | 12.6 | 1.57 |
| 04/23 | 3,082 | 3,109 | 3,055 | 3,094 | +0.26% | 2,727,100 | 2兆7525億 | -8.7% | 12.54 | 1.56 |
| 04/22 | 3,120 | 3,123 | 3,047 | 3,086 | -1.34% | 2,403,400 | 2兆7454億 | -9.37% | 12.51 | 1.56 |
| 04/21 | 3,191 | 3,200 | 3,115 | 3,128 | -2.65% | 2,389,200 | 2兆7827億 | -8.56% | 12.68 | 1.58 |
| 04/20 | 3,259 | 3,259 | 3,198 | 3,213 | -0.22% | 2,020,600 | 2兆8583億 | -6.38% | 13.02 | 1.62 |
| 04/17 | 3,262 | 3,275 | 3,215 | 3,220 | -1.71% | 2,315,500 | 2兆8646億 | -6.4% | 13.05 | 1.63 |
| 04/16 | 3,301 | 3,328 | 3,263 | 3,276 | -0.7% | 2,930,300 | 2兆9144億 | -4.96% | 13.28 | 1.65 |
| 04/15 | 3,323 | 3,350 | 3,287 | 3,299 | -0.84% | 2,399,600 | 2兆9348億 | -4.52% | 13.37 | 1.67 |
| 04/14 | 3,377 | 3,399 | 3,327 | 3,327 | -1.42% | 1,808,800 | 2兆9598億 | -3.87% | 13.48 | 1.68 |
| 04/13 | 3,375 | 3,406 | 3,351 | 3,375 | +0.12% | 2,094,100 | 3兆25億 | -2.54% | 13.68 | 1.7 |
| 04/10 | 3,408 | 3,475 | 3,340 | 3,371 | -3.08% | 3,792,900 | 2兆9989億 | -2.74% | 13.66 | 1.7 |
| 04/09 | 3,536 | 3,573 | 3,478 | 3,478 | -3.55% | 3,298,400 | 3兆941億 | +0.26% | 14.09 | 1.76 |
| 04/08 | 3,758 | 3,758 | 3,600 | 3,606 | -0.33% | 3,499,500 | 3兆2080億 | +4.01% | 14.61 | 1.82 |
| 04/07 | 3,582 | 3,618 | 3,563 | 3,618 | +1.06% | 1,768,500 | 3兆2186億 | +4.51% | 14.66 | 1.83 |
| 04/06 | 3,554 | 3,616 | 3,545 | 3,580 | +0.51% | 1,347,300 | 3兆1848億 | +3.47% | 14.51 | 1.81 |
| 04/03 | 3,550 | 3,575 | 3,533 | 3,562 | +0.51% | 1,325,300 | 3兆1688億 | +2.86% | 14.43 | 1.8 |
| 04/02 | 3,667 | 3,670 | 3,541 | 3,544 | -2.29% | 2,485,600 | 3兆1528億 | +2.25% | 14.36 | 1.79 |
| 04/01 | 3,539 | 3,627 | 3,509 | 3,627 | +4.55% | 3,259,800 | 3兆2266億 | +4.49% | 14.7 | 1.83 |
| 03/31 | 3,460 | 3,534 | 3,446 | 3,469 | -0.66% | 4,554,600 | 3兆861億 | -0.06% | 14.39 | 1.75 |
| 03/30 | 3,412 | 3,494 | 3,361 | 3,492 | -0.65% | 3,560,100 | 3兆1065億 | +0.4% | 14.48 | 1.76 |
| 03/27 | 3,476 | 3,515 | 3,450 | 3,515 | +1.68% | 3,784,400 | 3兆1270億 | +0.89% | 14.58 | 1.77 |
| 03/26 | 3,430 | 3,484 | 3,430 | 3,457 | +0.46% | 2,459,800 | 3兆754億 | -0.86% | 14.34 | 1.75 |
| 03/25 | 3,433 | 3,457 | 3,403 | 3,441 | +3.68% | 2,576,600 | 3兆612億 | -1.35% | 14.27 | 1.74 |
| 03/24 | 3,265 | 3,327 | 3,260 | 3,319 | +1.93% | 2,694,500 | 2兆9526億 | -4.85% | 13.77 | 1.68 |
| 03/23 | 3,242 | 3,282 | 3,222 | 3,256 | -3.3% | 3,313,500 | 2兆8966億 | -6.89% | 13.51 | 1.64 |
| 03/19 | 3,406 | 3,431 | 3,346 | 3,367 | -4.05% | 4,682,500 | 2兆9953億 | -4.02% | 13.97 | 1.7 |
| 03/18 | 3,469 | 3,509 | 3,430 | 3,509 | +1.01% | 2,053,700 | 3兆1217億 | -0.11% | 14.55 | 1.77 |
| 03/17 | 3,447 | 3,515 | 3,444 | 3,474 | +1.88% | 2,455,000 | 3兆905億 | -1.11% | 14.41 | 1.75 |
| 03/16 | 3,363 | 3,436 | 3,353 | 3,410 | +0.03% | 2,280,200 | 3兆336億 | -2.85% | 14.14 | 1.72 |
| 03/13 | 3,358 | 3,442 | 3,358 | 3,409 | +0.15% | 2,664,700 | 3兆327億 | -2.91% | 14.14 | 1.72 |
| 03/12 | 3,393 | 3,425 | 3,360 | 3,404 | -1.59% | 2,588,400 | 3兆283億 | -2.99% | 14.12 | 1.72 |
| 03/11 | 3,500 | 3,533 | 3,439 | 3,459 | +0.26% | 2,047,300 | 3兆772億 | -1.37% | 14.35 | 1.75 |
| 03/10 | 3,459 | 3,482 | 3,417 | 3,450 | +1.8% | 2,510,600 | 3兆692億 | -1.34% | 14.31 | 1.74 |
| 03/09 | 3,300 | 3,407 | 3,300 | 3,389 | -1.8% | 2,564,500 | 3兆149億 | -2.78% | 14.06 | 1.71 |
| 03/06 | 3,319 | 3,451 | 3,318 | 3,451 | +0.32% | 2,233,700 | 3兆701億 | -0.69% | 14.31 | 1.74 |
| 03/05 | 3,493 | 3,515 | 3,425 | 3,440 | +0.64% | 2,574,700 | 3兆603億 | -0.61% | 14.27 | 1.74 |
| 03/04 | 3,445 | 3,470 | 3,389 | 3,418 | -2.26% | 2,654,800 | 3兆407億 | -0.9% | 14.18 | 1.73 |
| 03/03 | 3,485 | 3,543 | 3,464 | 3,497 | -1.58% | 2,337,500 | 3兆1110億 | +1.75% | 14.51 | 1.77 |
| 03/02 | 3,624 | 3,635 | 3,528 | 3,553 | -3.03% | 2,588,000 | 3兆1608億 | +3.8% | 14.74 | 1.79 |
| 02/27 | 3,644 | 3,687 | 3,616 | 3,664 | +0.44% | 4,718,500 | 3兆2596億 | +7.7% | 15.2 | 1.85 |
| 02/26 | 3,657 | 3,667 | 3,623 | 3,648 | -0.44% | 2,364,500 | 3兆2453億 | +8.22% | 15.13 | 1.84 |
| 02/25 | 3,700 | 3,705 | 3,625 | 3,664 | +0.94% | 2,733,300 | 3兆2596億 | +9.63% | 15.2 | 1.85 |
| 02/24 | 3,666 | 3,666 | 3,574 | 3,630 | -0.41% | 2,844,300 | 3兆2293億 | +9.7% | 15.06 | 1.83 |
| 02/20 | 3,602 | 3,678 | 3,601 | 3,645 | +0.08% | 1,951,700 | 3兆2427億 | +11.16% | 15.12 | 1.84 |
| 02/19 | 3,535 | 3,660 | 3,523 | 3,642 | +1.87% | 2,427,000 | 3兆2400億 | +12.06% | 15.11 | 1.84 |
| 02/18 | 3,512 | 3,577 | 3,506 | 3,575 | +2.82% | 1,814,500 | 3兆1804億 | +10.96% | 14.83 | 1.81 |
| 02/17 | 3,471 | 3,505 | 3,452 | 3,477 | +0.78% | 1,649,700 | 3兆932億 | +8.83% | 14.42 | 1.76 |
| 02/16 | 3,577 | 3,577 | 3,450 | 3,450 | -2.43% | 2,171,800 | 3兆692億 | +8.76% | 14.31 | 1.74 |
| 02/13 | 3,579 | 3,588 | 3,484 | 3,536 | +0.03% | 4,530,400 | 3兆1457億 | +12.22% | 14.67 | 1.79 |
| 02/12 | 3,539 | 3,540 | 3,497 | 3,535 | +1.17% | 2,810,600 | 3兆1448億 | +13.16% | 14.66 | 1.79 |
| 02/10 | 3,527 | 3,560 | 3,494 | 3,494 | -0.77% | 2,783,800 | 3兆1083億 | +12.86% | 14.49 | 1.76 |
| 02/09 | 3,581 | 3,591 | 3,496 | 3,521 | +3.77% | 3,530,800 | 3兆1323億 | +14.65% | 14.6 | 1.78 |
| 02/06 | 3,405 | 3,428 | 3,356 | 3,393 | -1.02% | 2,540,900 | 3兆185億 | +11.47% | 14.07 | 1.71 |
| 02/05 | 3,558 | 3,558 | 3,427 | 3,428 | +1.63% | 3,553,100 | 3兆496億 | +13.47% | 14.22 | 1.73 |
| 02/04 | 3,350 | 3,392 | 3,302 | 3,373 | +0.81% | 2,609,300 | 3兆7億 | +12.51% | 13.99 | 1.7 |
| 02/03 | 3,287 | 3,363 | 3,240 | 3,346 | +4.01% | 3,944,200 | 2兆9767億 | +12.36% | 13.88 | 1.69 |
| 02/02 | 3,291 | 3,291 | 3,217 | 3,217 | +1.35% | 3,162,600 | 2兆8619億 | +8.87% | 13.34 | 1.62 |
| 01/30 | 3,088 | 3,247 | 3,076 | 3,174 | +1.86% | 5,297,000 | 2兆8236億 | +8.03% | 13.17 | 1.6 |
| 01/29 | 3,022 | 3,132 | 3,021 | 3,116 | +1.23% | 3,255,000 | 2兆7720億 | +6.75% | 12.92 | 1.57 |
| 01/28 | 3,092 | 3,138 | 3,078 | 3,078 | -2.29% | 4,420,200 | 2兆7382億 | +6.03% | 12.77 | 1.55 |
| 01/27 | 3,082 | 3,156 | 3,040 | 3,150 | +1.22% | 3,161,800 | 2兆8023億 | +9.03% | 13.07 | 1.59 |
| 01/26 | 3,040 | 3,118 | 3,032 | 3,112 | -1.21% | 4,026,500 | 2兆7685億 | +8.36% | 12.91 | 1.57 |
| 01/23 | 3,051 | 3,150 | 3,033 | 3,150 | +4.13% | 5,044,500 | 2兆8023億 | +10.22% | 13.07 | 1.59 |
| 01/22 | 2,942 | 3,029 | 2,924 | 3,025 | +4.24% | 4,656,500 | 2兆6911億 | +6.44% | 12.55 | 1.53 |
| 01/21 | 2,851 | 2,902 | 2,825 | 2,902 | -0.65% | 3,812,500 | 2兆5817億 | +2.62% | 12.04 | 1.47 |
| 01/20 | 2,925 | 2,949 | 2,860 | 2,921 | +2.82% | 4,123,200 | 2兆5986億 | +3.66% | 12.12 | 1.48 |
| 01/19 | 2,850 | 2,860 | 2,828 | 2,841 | -0.77% | 1,683,100 | 2兆5274億 | +1.14% | 11.78 | 1.43 |
| 01/16 | 2,863 | 2,880 | 2,814 | 2,863 | -2.55% | 2,615,000 | 2兆5470億 | +2% | 11.88 | 1.45 |
| 01/15 | 2,969 | 2,983 | 2,926 | 2,938 | -0.14% | 2,512,400 | 2兆6137億 | +4.93% | 12.19 | 1.48 |
| 01/14 | 2,930 | 2,956 | 2,907 | 2,942 | +1.59% | 3,081,800 | 2兆6172億 | +5.49% | 12.2 | 1.49 |
| 01/13 | 2,934 | 2,959 | 2,896 | 2,896 | -0.38% | 3,334,800 | 2兆5763億 | +4.21% | 12.01 | 1.46 |
| 01/09 | 2,909 | 2,918 | 2,867 | 2,907 | -0.62% | 3,729,500 | 2兆5861億 | +5.02% | 12.06 | 1.47 |
| 01/08 | 2,908 | 2,955 | 2,901 | 2,925 | +2.88% | 3,370,500 | 2兆6021億 | +6.06% | 12.13 | 1.48 |
| 01/07 | 2,819 | 2,862 | 2,801 | 2,843 | -0.14% | 3,232,900 | 2兆5292億 | +3.57% | 11.79 | 1.44 |
| 01/06 | 2,852 | 2,867 | 2,839 | 2,847 | -0.63% | 3,261,300 | 2兆5327億 | +3.94% | 11.81 | 1.44 |
| 01/05 | 2,860 | 2,882 | 2,837 | 2,865 | +0.84% | 2,430,000 | 2兆5487億 | +4.83% | 11.88 | 1.45 |
| 2025 | ||||||||||
| 12/30 | 2,832 | 2,844 | 2,822 | 2,841 | +0.28% | 2,200,100 | 2兆5274億 | +4.1% | 11.78 | 1.6 |
| 12/29 | 2,825 | 2,853 | 2,816 | 2,833 | -0.56% | 1,991,500 | 2兆5203億 | +4% | 11.75 | 1.59 |
| 12/26 | 2,870 | 2,884 | 2,833 | 2,849 | -0.35% | 1,943,800 | 2兆5345億 | +4.78% | 11.82 | 1.6 |
| 12/25 | 2,820 | 2,859 | 2,797 | 2,859 | +2.99% | 1,678,800 | 2兆5434億 | +5.34% | 11.86 | 1.61 |
| 12/24 | 2,800 | 2,822 | 2,770 | 2,776 | -0.47% | 2,481,300 | 2兆4696億 | +2.55% | 11.51 | 1.56 |
| 12/23 | 2,740 | 2,795 | 2,733 | 2,789 | +3.11% | 2,808,000 | 2兆4811億 | +3.14% | 11.57 | 1.57 |
| 12/22 | 2,720 | 2,728 | 2,677 | 2,705 | -0.41% | 1,533,100 | 2兆4064億 | +0.19% | 11.22 | 1.52 |
| 12/19 | 2,735 | 2,736 | 2,708 | 2,716 | -0.84% | 4,115,100 | 2兆4162億 | +0.56% | 11.27 | 1.53 |
| 12/18 | 2,734 | 2,763 | 2,726 | 2,739 | +0.74% | 1,749,300 | 2兆4367億 | +1.37% | 11.36 | 1.54 |
| 12/17 | 2,723 | 2,731 | 2,700 | 2,719 | -1.63% | 2,181,600 | 2兆4189億 | +0.7% | 11.28 | 1.53 |
| 12/16 | 2,742 | 2,785 | 2,740 | 2,764 | +0.8% | 2,493,000 | 2兆4589億 | +2.48% | 11.46 | 1.55 |
| 12/15 | 2,693 | 2,754 | 2,687 | 2,742 | +2.43% | 2,505,900 | 2兆4393億 | +1.86% | 11.37 | 1.54 |
| 12/12 | 2,664 | 2,699 | 2,662 | 2,677 | +0.6% | 3,551,400 | 2兆3815億 | -0.37% | 11.1 | 1.5 |
| 12/11 | 2,674 | 2,676 | 2,651 | 2,661 | -0.63% | 2,305,200 | 2兆3673億 | -0.89% | 11.04 | 1.5 |
| 12/10 | 2,725 | 2,774 | 2,678 | 2,678 | -4.66% | 4,520,600 | 2兆3824億 | -0.15% | 11.11 | 1.51 |
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 | |
| 2010年 3月期 | 793 2,380 8/31 | 543 1,630 4/24 | 16,074,000 5,358,000 6/12 | - | - | 6246億7123万 3/31 |
| 2011年 3月期 | 637 1,910 7/8 1,910 7/5 | 386 1,157 3/15 | 30,434,100 10,144,700 6/30 | 6706億7007万 | 4062億6454万 | 4982億6221万 3/31 |
| 2012年 3月期 | 485 1,455 4/11 | 290 871 11/25 | 14,898,600 4,966,200 12/9 | 5109億312万 | 3058億3959万 | 4013億4863万 3/30 |
| 2013年 3月期 | 684 2,052 3/21 | 321 963 6/4 | 16,340,400 5,446,800 3/8 | 7205億3141万 | 3381億4412万 | 6826億870万 3/29 |
| 2014年 3月期 | 822 2,465 5/8 | 591 1,772 4/2 | 15,284,100 5,094,700 5/10 | 8655億5064万 | 6222億1328万 | 6409億8609万 3/31 |
| 2015年 3月期 | 1,420 4,260 3/31 | 578 1,733 4/11 | 11,539,200 3,846,400 3/13 | 1兆4958億 | 6085億1897万 | 1兆3039億 3/31 |
| 2016年 3月期 | 1,896 5,689 11/24 | 1,303 3,910 5/7 | 23,428,800 7,809,600 10/30 | 1兆9976億 | 1兆3729億 | 1兆7249億 3/31 |
| 2017年 3月期 | 2,101 6,304 5/17 | 1,512 4,537 8/26 | 10,863,300 3,621,100 9/8 | 2兆2135億 | 1兆5931億 | 1兆8323億 3/31 |
| 2018年 3月期 | 2,155 6,465 11/17 | 1,733 5,200 3/26 | 12,710,700 4,236,900 2/6 | 2兆1278億 | 1兆7115億 | 1兆7258億 3/30 |
| 2019年 3月期 | 2,599 7,796 11/26 | 1,787 5,363 4/4 5,361 4/3 | 9,336,300 3,112,100 7/31 | 2兆5269億 | 1兆7383億 | 2兆1329億 3/29 |
| 2020年 3月期 | 2,378 7,133 1/17 | 1,460 4,379 3/19 | 13,170,300 4,390,100 3/19 | 2兆2596億 | 1兆3872億 | 1兆6149億 3/31 |
| 2021年 3月期 | 2,394 7,183 6/22 | 1,587 4,761 10/30 | 10,416,900 3,472,300 5/13 | 2兆2381億 | 1兆4834億 | 1兆7943億 3/31 |
| 2022年 3月期 | 2,813 8,439 11/25 | 1,813 5,438 6/2 | 23,391,000 7,797,000 2/8 | 2兆6294億 | 1兆6944億 | 2兆2701億 3/31 |
| 2023年 3月期 | 2,547 7,640 4/8 | 1,940 5,821 3/24 | 45,402,600 15,134,200 11/24 | 2兆3805億 | 1兆7892億 | 1兆7587億 3/31 |
| 2024年 3月期 | 2,712 8,137 3/7 | 1,906 5,718 7/11 | 11,009,700 3,669,900 6/7 | 2兆5012億 | 1兆7576億 | 2兆1967億 3/29 |
| 2025年 3月期 | 2,608 7,824 4/1 | 1,945 5,834 8/5 | 28,104,600 9,368,200 6/7 | 2兆4049億 | 1兆7300億 | 1兆9106億 3/31 |
| 2026年 3月期 | 3,705 2/25 | 2,154 4/9 | 7,416,300 10/30 | 3兆2960億 | 1兆9162億 | 2兆9520億 3/31 |
| 最新 | 2,978 2026/5/13 | 6,495,900 | 2兆6493億 | |||
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。
