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
09/28	296	298	293	297	+0.34%	20,200	-	-1.33%
09/25	299	299	294	296	+0.68%	22,100	-	-1.33%
09/24	298	301	294	294	-1.34%	37,800	-	-1.67%
09/18	299	301	297	298	-0.33%	17,600	-	0%
09/17	302	302	297	299	-0.33%	75,300	-	+0.67%
09/16	303	303	297	300	-0.66%	20,400	-	+1.35%
09/15	299	302	295	302	+1.68%	35,500	-	+2.37%
09/14	290	297	290	297	+2.41%	35,200	-	+1.02%
09/11	289	292	287	290	0%	24,800	-	-0.68%
09/10	293	295	288	290	-1.36%	11,400	-	-0.34%
09/09	294	299	291	294	-0.68%	32,100	-	+1.38%
09/08	301	306	295	296	-1.66%	36,500	-	+2.42%
09/07	304	307	301	301	-1.63%	36,700	-	+4.51%
09/04	307	315	303	306	0%	51,700	-	+6.62%
09/03	306	312	304	306	-0.97%	36,400	-	+6.99%
09/02	300	316	300	309	-1.9%	157,300	-	+8.8%
09/01	310	315	309	315	+0.32%	12,700	-	+11.7%
08/31	312	314	303	314	+0.64%	57,100	-	+11.74%
08/28	（IR情報）10:30 主要株主である筆頭株主の異動に関するお知らせ
08/28	311	319	310	312	+1.3%	84,100	-	+11.83%
08/27	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（11.64%）
08/27	310	311	306	308	-0.96%	27,400	-	+10.79%
08/26	306	311	302	311	+1.63%	67,400	-	+12.68%
08/25	310	311	296	306	0%	71,000	-	+11.68%
08/24	300	307	295	306	+3.03%	103,500	-	+12.09%
08/21	286	297	283	297	+3.85%	162,100	-	+9.19%
08/20	272	288	271	286	+4.76%	116,000	-	+5.15%
08/19	276	276	271	273	-0.36%	11,400	-	+0.74%
08/18	270	275	270	274	+0.74%	16,800	-	+0.74%
08/17	275	276	270	272	0%	34,600	-	0%
08/14	271	274	267	272	+0.74%	44,600	-	0%
08/13	267	270	265	270	0%	24,300	-	-0.74%
08/12	267	271	265	270	+2.27%	58,600	-	-0.74%
08/10	262	266	262	264	+0.38%	20,200	-	-2.94%
08/07	262	264	257	263	+1.15%	41,600	-	-3.66%
08/06	265	266	257	260	-5.45%	116,600	-	-5.11%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/05	268	275	266	275	+2.23%	50,400	-	+0.36%
08/04	270	271	268	269	-1.1%	27,800	-	-1.82%
08/03	268	272	265	272	+0.74%	16,200	-	-0.73%
07/31	270	270	265	270	+0.75%	8,300	-	-1.1%
07/30	267	270	265	268	-0.37%	13,500	-	-1.83%
07/29	265	270	262	269	+1.13%	31,200	-	-1.1%
07/28	266	269	265	266	-1.85%	60,700	-	-2.21%
07/27	275	275	268	271	-1.09%	28,700	-	-0.37%
07/24	273	274	269	274	+0.74%	27,100	-	+1.11%
07/23	273	273	270	272	-0.73%	14,300	-	+0.74%
07/22	269	274	267	274	+1.86%	20,200	-	+1.48%
07/22	（空売り報告）大和証券 171,700株（0.49%）-0.09%義務消失
07/21	275	275	267	269	-2.89%	57,000	-	0%
07/17	295	297	270	277	-1.42%	138,100	-	+3.36%
07/16	280	284	278	281	+0.36%	24,600	-	+5.64%
07/15	278	282	276	280	+0.72%	16,900	-	+5.66%
07/14	278	278	276	278	0%	7,600	-	+5.3%
07/13	281	281	276	278	-0.36%	13,500	-	+5.7%
07/10	277	281	273	279	+1.45%	57,600	-	+6.49%
07/10	（空売り報告）大和証券 205,300株（0.58%）-0.06%
07/09	275	275	272	275	+0.73%	8,500	-	+5.36%
07/08	277	277	272	273	-1.44%	22,900	-	+4.6%
07/07	277	279	275	277	0%	27,200	-	+6.13%
07/06	283	283	277	277	-0.72%	41,000	-	+6.13%
07/03	277	280	273	279	+1.45%	92,400	-	+7.31%
07/03	（空売り報告）大和証券 225,600株（0.64%）-0.14%
07/02	272	280	271	275	+1.48%	59,100	-	+5.77%
07/01	269	272	267	271	+0.74%	34,600	-	+3.83%
06/30	268	272	268	269	+0.75%	16,600	-	+3.07%
06/29	264	269	262	267	+0.75%	32,200	-	+1.91%
06/26	258	265	258	265	+3.11%	66,500	-	+1.15%
06/25	264	264	256	257	+0.39%	32,200	-	-2.28%
06/24	256	259	255	256	0%	19,600	-	-3.03%
06/24	（空売り報告）大和証券 274,200株（0.78%）-0.08%
06/23	258	259	254	256	-1.16%	47,900	-	-3.4%
06/22	255	261	255	259	+0.78%	40,500	-	-2.63%
06/19	258	258	252	257	+0.39%	44,900	-	-3.75%
06/18	259	259	254	256	-0.39%	23,400	-	-5.54%
06/17	249	260	247	257	+2.8%	80,200	-	-6.2%
06/17	（空売り報告）大和証券 303,000株（0.86%）-0.04%
06/16	250	250	242	250	+1.63%	52,200	-	-10.07%
06/15	245	251	245	246	+0.82%	37,500	-	-12.77%
06/12	249	249	244	244	+0.83%	35,700	-	-14.69%
06/11	246	247	240	242	-2.42%	59,900	-	-16.55%
06/10	251	257	243	248	-1.59%	151,400	-	-15.93%
06/10	（空売り報告）大和証券 316,500株（0.9%）+0.09%
06/09	260	261	252	252	-2.33%	77,600	-	-15.72%
06/08	270	270	257	258	-4.09%	109,100	-	-14.85%
06/05	265	273	265	269	+1.13%	30,600	-	-12.38%
06/04	267	269	265	266	-1.12%	60,300	-	-14.19%
06/03	271	271	266	269	0%	77,400	-	-14.06%
06/03	（空売り報告）大和証券 283,200株（0.81%）+0.11%
06/02	272	273	265	269	-1.47%	83,500	-	-15.14%
06/01	280	280	270	273	-2.15%	124,600	-	-14.69%
05/29	285	285	279	279	-0.71%	48,300	-	-13.62%
05/28	286	286	279	281	-1.06%	70,600	-	-13.8%
05/28	（空売り報告）大和証券 246,400株（0.7%）+0.02%
05/27	278	288	275	284	+2.16%	142,500	-	-13.68%
05/27	（空売り報告）大和証券 238,300株（0.68%）+0.18%
05/26	278	280	277	278	0%	54,500	-	-16.27%
05/26	（空売り報告）大和証券 177,300株（0.5%）新規
05/25	285	287	275	278	-2.11%	102,400	-	-17.01%
05/22	284	289	282	284	+1.07%	61,800	-	-15.98%
05/21	287	288	279	281	0%	103,700	-	-17.35%
05/20	288	289	278	281	-3.1%	210,000	-	-17.84%
05/19	299	303	290	290	-1.36%	148,700	-	-15.94%
05/18	324	324	292	294	-13.53%	340,200	-	-15.27%
05/15	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	（IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ
05/15	（IR情報）16:00 営業外費用の計上に関するお知らせ
05/15	350	354	338	340	-1.73%	103,400	-	-2.58%
05/14	347	355	346	346	-0.29%	56,600	-	-0.86%
05/13	346	350	338	347	+1.17%	94,100	-	-0.57%
05/12	349	354	342	343	-2%	78,400	-	-1.72%
05/11	357	358	349	350	-1.96%	68,100	-	0%
05/08	364	364	353	357	-1.38%	99,900	-	+2%
05/07	363	368	360	362	+2.55%	167,400	-	+3.72%
05/01	347	354	347	353	+1.15%	45,000	-	+1.15%
04/30	351	352	348	349	-0.85%	67,200	-	-0.29%

わかもと製薬（4512）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート