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
09/16	2,888	2,918	2,871	2,892	-0.41%	2,366,600	-	-0.03%	-	-
09/15	2,914	2,948	2,900	2,904	+1.75%	2,690,100	-	+0.48%	-	-
09/14	2,840	2,862	2,818	2,854	+0.96%	1,950,100	-	-1.14%	-	-
09/11	2,819	2,834	2,791	2,827	-0.14%	3,364,400	-	-2.04%	-	-
09/10	2,832	2,847	2,808	2,831	-0.56%	2,442,700	-	-1.91%	-	-
09/09	2,885	2,892	2,846	2,847	-1.76%	2,897,500	-	-1.25%	-	-
09/08	2,923	2,926	2,888	2,898	-1.53%	2,177,900	-	+0.63%	-	-
09/07	2,942	3,005	2,928	2,943	+1.17%	3,526,800	-	+2.19%	-	-
09/04	2,946	2,968	2,904	2,909	-2.77%	3,499,800	-	+1.08%	-	-
09/03	2,980	3,026	2,968	2,992	+0.34%	2,843,600	-	+3.74%	-	-
09/02	2,963	3,005	2,939	2,982	+1.08%	3,320,400	-	+3.29%	-	-
09/01	2,909	2,963	2,907	2,950	+1.34%	2,264,800	-	+2.29%	-	-
08/31	2,880	2,918	2,871	2,911	-0.07%	3,008,500	-	+1.04%	-	-
08/28	2,891	2,927	2,891	2,913	+0.1%	1,463,300	-	+1.18%	-	-
08/27	2,906	2,934	2,886	2,910	-0.48%	1,519,200	-	+1.15%	-	-
08/26	2,932	2,965	2,908	2,924	+0.45%	1,772,900	-	+1.7%	-	-
08/25	2,940	2,960	2,911	2,911	-0.38%	1,506,900	-	+1.29%	-	-
08/24	2,920	2,961	2,912	2,922	+0.1%	1,550,400	-	+1.71%	-	-
08/21	2,932	2,951	2,912	2,919	-0.48%	2,335,100	-	+1.71%	-	-
08/20	2,905	2,945	2,897	2,933	+2.59%	2,628,000	-	+2.3%	-	-
08/19	2,881	2,881	2,819	2,859	+0.99%	2,447,000	-	-0.14%	-	-
08/18	2,800	2,842	2,789	2,831	+1%	2,106,300	-	-1.08%	-	-
08/17	2,851	2,851	2,791	2,803	-1.02%	1,669,800	-	-2.06%	-	-
08/14	2,848	2,851	2,810	2,832	+0.46%	2,184,400	-	-1.08%	-	-
08/13	2,837	2,848	2,793	2,819	-0.07%	3,351,900	-	-1.61%	-	-
08/12	2,797	2,834	2,786	2,821	-0.74%	3,478,600	-	-1.64%	-	-
08/10	2,822	2,863	2,803	2,842	+1.14%	2,967,300	-	-1.04%	-	-
08/07	2,818	2,858	2,794	2,810	-0.57%	3,710,900	-	-2.19%	-	-
08/06	2,750	2,833	2,732	2,826	+2.47%	3,006,000	-	-1.6%	-	-
08/05	2,773	2,814	2,739	2,758	-0.61%	3,148,200	-	-3.87%	-	-
08/04	2,853	2,900	2,772	2,775	-4.28%	4,060,600	-	-3.31%	-	-
08/03	2,917	2,920	2,825	2,899	-0.34%	2,659,500	-	+0.98%	-	-
07/31	2,921	2,951	2,893	2,909	-4.34%	3,058,800	-	+1.54%	-	-
07/30	3,050	3,082	2,999	3,041	-0.94%	3,118,900	-	+6.4%	-	-
07/29	2,948	3,070	2,920	3,070	+5.75%	3,912,900	-	+7.76%	-	-
07/28	2,909	2,930	2,880	2,903	+0.28%	2,128,300	-	+2.25%	-	-
07/27	2,855	2,904	2,854	2,895	+1.37%	1,957,400	-	+2.12%	-	-
07/24	2,846	2,876	2,826	2,856	+0.28%	1,900,200	-	+0.88%	-	-
07/23	2,877	2,885	2,824	2,848	-0.97%	1,989,600	-	+0.64%	-	-
07/22	2,876	2,887	2,842	2,876	-0.83%	2,151,500	-	+1.66%	-	-
07/21	2,919	2,926	2,870	2,900	+0.83%	3,007,500	-	+2.62%	-	-
07/17	2,858	2,929	2,849	2,876	+1.16%	3,508,400	-	+1.91%	-	-
07/16	2,848	2,872	2,831	2,843	+0.07%	2,218,900	-	+0.89%	-	-
07/15	2,915	2,915	2,810	2,841	-0.28%	2,431,300	-	+0.92%	-	-
07/14	2,832	2,874	2,820	2,849	+1.1%	2,084,600	-	+1.28%	-	-
07/13	2,837	2,837	2,806	2,818	-0.53%	2,070,600	-	+0.28%	-	-
07/10	2,865	2,865	2,803	2,833	-0.07%	2,194,800	-	+0.78%	-	-
07/09	2,872	2,893	2,814	2,835	-1.36%	2,418,600	-	+0.82%	-	-
07/08	2,955	2,959	2,861	2,874	-1.2%	3,303,000	-	+2.2%	-	-
07/07	2,926	2,958	2,899	2,909	-0.48%	2,914,200	-	+3.52%	-	-
07/06	2,892	2,930	2,871	2,923	+1.88%	1,916,700	-	+4.17%	-	-
07/03	2,889	2,941	2,851	2,869	+3.09%	2,854,600	-	+2.32%	-	-
07/02	2,776	2,805	2,731	2,783	+1.87%	2,776,300	-	-0.93%	-	-
07/01	2,689	2,789	2,688	2,732	-2.04%	2,703,500	-	-3.05%	-	-
06/30	2,813	2,817	2,764	2,789	-0.61%	3,453,700	-	-1.45%	-	-
06/29	2,770	2,835	2,767	2,806	+1.85%	2,918,500	-	-1.13%	-	-
06/26	2,740	2,767	2,716	2,755	+1.32%	2,409,300	-	-3.23%	-	-
06/25	2,800	2,808	2,719	2,719	-3.62%	2,915,300	-	-4.76%	-	-
06/24	2,810	2,837	2,785	2,821	+0.04%	2,475,200	-	-1.57%	-	-
06/23	2,838	2,850	2,800	2,820	+0.28%	2,447,600	-	-1.88%	-	-
06/22	2,780	2,812	2,771	2,812	+1.15%	1,742,600	-	-2.43%	-	-
06/19	2,783	2,822	2,760	2,780	-1.87%	3,411,000	-	-3.87%	-	-
06/18	2,855	2,866	2,820	2,833	0%	2,117,600	-	-2.44%	-	-
06/17	2,812	2,846	2,797	2,833	+0.85%	1,868,500	-	-2.78%	-	-
06/16	2,870	2,870	2,781	2,809	+0.79%	2,044,800	-	-3.77%	-	-
06/15	2,770	2,819	2,770	2,787	+0.4%	1,842,400	-	-5.01%	-	-
06/12	2,790	2,805	2,746	2,776	+0.22%	3,282,900	-	-5.93%	-	-
06/11	2,671	2,781	2,671	2,770	-1%	2,555,400	-	-6.64%	-	-
06/10	2,767	2,798	2,748	2,798	+1.08%	2,614,300	-	-6.17%	-	-
06/09	2,840	2,843	2,764	2,768	-2.71%	3,203,900	-	-7.58%	-	-
06/08	2,899	2,900	2,822	2,845	-0.7%	2,825,500	-	-5.51%	-	-
06/05	2,856	2,894	2,847	2,865	+1.34%	2,584,900	-	-5.29%	-	-
06/04	2,858	2,865	2,819	2,827	+0.35%	2,414,500	-	-6.79%	-	-
06/03	2,781	2,845	2,767	2,817	-0.21%	2,832,700	-	-7.46%	-	-
06/02	2,665	2,850	2,665	2,823	-1.47%	4,575,400	-	-7.62%	-	-
06/01	3,003	3,050	2,835	2,865	-4.5%	3,681,400	-	-6.56%	-	-
05/29	3,000	3,040	2,993	3,000	+0.1%	8,183,800	-	-2.5%	-	-
05/28	3,073	3,088	2,996	2,997	-1.12%	2,915,200	-	-2.85%	-	-
05/27	2,984	3,072	2,956	3,031	+1.27%	3,583,900	-	-2.04%	-	-
05/26	3,025	3,054	2,993	2,993	-1.19%	2,644,900	-	-3.58%	-	-
05/25	2,982	3,043	2,975	3,029	+2.33%	2,739,100	-	-2.79%	-	-
05/22	2,954	3,019	2,951	2,960	-0.7%	2,661,800	-	-5.37%	-	-
05/21	3,041	3,071	2,972	2,981	-1.78%	2,214,200	-	-5.21%	-	-
05/20	3,032	3,105	3,027	3,035	+0.23%	3,502,900	-	-3.96%	-	-
05/19	3,071	3,086	3,019	3,028	-0.69%	2,752,400	-	-4.72%	-	-
05/18	3,079	3,108	3,031	3,049	-1.01%	2,454,500	-	-4.75%	-	-
05/15	3,025	3,113	3,016	3,080	+0.13%	3,069,400	-	-4.47%	-	-
05/14	2,989	3,076	2,957	3,076	+3.29%	3,312,800	-	-5.18%	-	-
05/13	2,812	3,011	2,747	2,978	-6.09%	6,495,900	-	-8.73%	-	-
05/12	3,188	3,235	3,165	3,171	-1.12%	2,385,000	-	-3.5%	-	-
05/11	3,177	3,216	3,137	3,207	+0.94%	3,007,600	-	-2.94%	-	-
05/08	3,221	3,222	3,156	3,177	+0.83%	3,477,400	-	-4.16%	-	-
05/07	3,128	3,195	3,100	3,151	+0.74%	3,455,600	-	-5.29%	-	-
05/01	3,172	3,174	3,112	3,128	-1.32%	2,327,800	-	-6.4%	-	-
04/30	3,157	3,175	3,102	3,170	-0.31%	4,783,900	-	-5.51%	-	-
04/28	3,145	3,180	3,070	3,180	+3.41%	3,540,100	-	-5.53%	-	-
04/27	3,096	3,123	3,030	3,075	-1.13%	2,405,000	-	-8.78%	-	-
04/24	3,080	3,117	3,074	3,110	+0.52%	2,284,800	-	-7.96%	-	-
04/23	3,082	3,109	3,055	3,094	+0.26%	2,727,100	-	-8.7%	-	-
04/22	3,120	3,123	3,047	3,086	-1.34%	2,403,400	-	-9.37%	-	-

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
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	2,892 2026/9/16		2,366,600	2兆5728億

塩野義製薬（4507）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート