- 4516
- 2026/09/17
- 時価
- 2444億円
- PER 予
- 7.74倍
- 2010年以降
- 5.57-57.92倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.61-4.74倍
（2010-2026年） - 配当 予
- 3.56%
- ROE 予
- 10.26%
- ROA 予
- 8.78%
- 資料
- Link
- CSV,JSON
日本新薬（4516）の株価チャート
株価
9/17
- 前日 (9/16)
- 3,430
- 始値
- 3,435
- 高値
- 3,480
- 安値
- 3,425
- 終値 +1.46%
- 3,480
- 出来高 +78.82%
- 429,000
乖離率
- 株価（5日）
移動平均値 - +1.61%
3,425 - 株価（25日）
移動平均値 - -1.14%
3,520 - 出来高（5日）
移動平均値 - +30.12%
329,700
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 3,435 | 3,480 | 3,425 | 3,480 | +1.46% | 429,000 | - | -1.14% | - | - |
| 09/16 | 3,411 | 3,432 | 3,407 | 3,430 | +0.03% | 239,900 | - | -2.7% | - | - |
| 09/15 | 3,415 | 3,434 | 3,400 | 3,429 | +0.91% | 253,600 | - | -2.92% | - | - |
| 09/14 | 3,379 | 3,398 | 3,350 | 3,398 | +0.35% | 292,400 | - | -3.96% | - | - |
| 09/11 | 3,350 | 3,396 | 3,350 | 3,386 | +0.8% | 433,600 | - | -4.51% | - | - |
| 09/10 | 3,350 | 3,374 | 3,337 | 3,359 | -0.12% | 397,300 | - | -5.43% | - | - |
| 09/09 | 3,386 | 3,397 | 3,359 | 3,363 | -0.71% | 286,500 | - | -5.43% | - | - |
| 09/08 | 3,412 | 3,435 | 3,384 | 3,387 | -1.08% | 294,700 | - | -4.89% | - | - |
| 09/07 | 3,438 | 3,448 | 3,416 | 3,424 | -0.7% | 243,900 | - | -3.87% | - | - |
| 09/04 | 3,474 | 3,490 | 3,433 | 3,448 | -1.46% | 319,200 | - | -3.17% | - | - |
| 09/03 | 3,517 | 3,539 | 3,493 | 3,499 | +0.06% | 267,000 | - | -1.8% | - | - |
| 09/02 | 3,509 | 3,528 | 3,490 | 3,497 | -1.47% | 681,900 | - | -1.91% | - | - |
| 09/01 | 3,573 | 3,577 | 3,515 | 3,549 | +0.14% | 497,800 | - | -0.53% | - | - |
| 08/31 | 3,592 | 3,605 | 3,544 | 3,544 | -1.34% | 479,500 | - | -1.28% | - | - |
| 08/28 | 3,590 | 3,644 | 3,586 | 3,592 | -0.17% | 341,000 | - | -0.53% | - | - |
| 08/27 | 3,572 | 3,610 | 3,567 | 3,598 | -0.25% | 285,400 | - | -0.83% | - | - |
| 08/26 | 3,585 | 3,624 | 3,563 | 3,607 | +2.15% | 521,600 | - | -1.02% | - | - |
| 08/25 | 3,564 | 3,586 | 3,530 | 3,531 | -2.54% | 546,000 | - | -3.52% | - | - |
| 08/24 | 3,661 | 3,679 | 3,623 | 3,623 | -1.2% | 282,800 | - | -1.58% | - | - |
| 08/21 | 3,680 | 3,690 | 3,654 | 3,667 | -0.81% | 251,700 | - | -0.78% | - | - |
| 08/20 | 3,660 | 3,704 | 3,650 | 3,697 | +1.96% | 340,900 | - | -0.35% | - | - |
| 08/19 | 3,645 | 3,658 | 3,583 | 3,626 | +0.28% | 283,300 | - | -2.63% | - | - |
| 08/18 | 3,583 | 3,630 | 3,572 | 3,616 | +0.5% | 377,800 | - | -3.32% | - | - |
| 08/17 | 3,676 | 3,677 | 3,581 | 3,598 | -1.15% | 298,400 | - | -4.28% | - | - |
| 08/14 | 3,670 | 3,761 | 3,611 | 3,640 | +0.75% | 526,400 | - | -3.68% | - | - |
| 08/13 | 3,646 | 3,648 | 3,570 | 3,613 | +0.28% | 250,300 | - | -4.85% | - | - |
| 08/12 | 3,590 | 3,618 | 3,579 | 3,603 | +0.19% | 339,900 | - | -5.61% | - | - |
| 08/10 | 3,618 | 3,634 | 3,576 | 3,596 | +0.47% | 285,900 | - | -6.33% | - | - |
| 08/07 | 3,500 | 3,599 | 3,481 | 3,579 | +1.13% | 306,300 | - | -7.28% | - | - |
| 08/06 | 3,474 | 3,543 | 3,456 | 3,539 | +1.9% | 334,000 | - | -8.79% | - | - |
| 08/05 | 3,473 | 3,496 | 3,437 | 3,473 | 0% | 352,800 | - | -10.9% | - | - |
| 08/04 | 3,446 | 3,535 | 3,437 | 3,473 | +1.46% | 593,600 | - | -11.4% | - | - |
| 08/03 | 3,436 | 3,465 | 3,376 | 3,423 | +0.68% | 827,900 | - | -13.23% | - | - |
| 07/31 | 3,453 | 3,494 | 3,400 | 3,400 | -2.72% | 1,789,800 | - | -14.36% | - | - |
| 07/30 | 3,570 | 3,578 | 3,463 | 3,495 | -1.55% | 1,171,300 | - | -12.54% | - | - |
| 07/29 | 3,578 | 3,590 | 3,461 | 3,550 | -0.84% | 1,809,000 | - | -11.65% | - | - |
| 07/28 | 3,598 | 3,640 | 3,380 | 3,580 | -12.23% | 2,079,400 | - | -11.3% | - | - |
| 07/27 | 4,029 | 4,079 | 4,008 | 4,079 | +0.32% | 276,700 | - | +0.67% | - | - |
| 07/24 | 4,001 | 4,069 | 3,991 | 4,066 | +1.22% | 175,400 | - | +0.44% | - | - |
| 07/23 | 4,030 | 4,060 | 4,010 | 4,017 | -0.05% | 271,700 | - | -0.72% | - | - |
| 07/22 | 4,078 | 4,088 | 3,995 | 4,019 | +0.27% | 244,000 | - | -0.62% | - | - |
| 07/21 | 4,048 | 4,082 | 3,991 | 4,008 | -0.99% | 234,100 | - | -0.87% | - | - |
| 07/17 | 4,007 | 4,048 | 3,982 | 4,048 | +1.45% | 264,700 | - | +0.12% | - | - |
| 07/16 | 4,025 | 4,060 | 3,980 | 3,990 | -0.57% | 171,300 | - | -1.19% | - | - |
| 07/15 | 4,061 | 4,077 | 3,980 | 4,013 | -0.99% | 210,500 | - | -0.64% | - | - |
| 07/14 | 4,044 | 4,108 | 4,033 | 4,053 | +0.52% | 155,900 | - | +0.32% | - | - |
| 07/13 | 4,062 | 4,095 | 4,019 | 4,032 | -1.22% | 156,900 | - | -0.2% | - | - |
| 07/10 | 4,063 | 4,116 | 4,060 | 4,082 | -0.46% | 155,500 | - | +1.06% | - | - |
| 07/09 | 4,098 | 4,115 | 4,060 | 4,101 | +0.42% | 175,300 | - | +1.54% | - | - |
| 07/08 | 4,133 | 4,155 | 4,084 | 4,084 | -0.9% | 156,700 | - | +1.21% | - | - |
| 07/07 | 4,130 | 4,179 | 4,117 | 4,121 | -0.84% | 217,300 | - | +2.21% | - | - |
| 07/06 | 4,130 | 4,163 | 4,088 | 4,156 | +0.87% | 190,300 | - | +3.15% | - | - |
| 07/03 | 4,149 | 4,172 | 4,105 | 4,120 | +0.88% | 167,400 | - | +2.23% | - | - |
| 07/02 | 4,031 | 4,100 | 3,989 | 4,084 | +2.48% | 284,400 | - | +1.26% | - | - |
| 07/01 | 3,988 | 4,030 | 3,971 | 3,985 | -0.77% | 197,400 | - | -1.21% | - | - |
| 06/30 | 4,068 | 4,103 | 4,003 | 4,016 | -2.17% | 291,900 | - | -0.59% | - | - |
| 06/29 | 4,115 | 4,122 | 4,038 | 4,105 | +1.38% | 358,800 | - | +1.51% | - | - |
| 06/26 | 3,991 | 4,060 | 3,983 | 4,049 | +0.3% | 270,500 | - | +0.02% | - | - |
| 06/25 | 4,076 | 4,087 | 4,022 | 4,037 | -0.25% | 234,000 | - | -0.44% | - | - |
| 06/24 | 3,987 | 4,047 | 3,984 | 4,047 | +0.77% | 269,900 | - | -0.42% | - | - |
| 06/23 | 3,960 | 4,029 | 3,932 | 4,016 | +1.03% | 273,300 | - | -1.38% | - | - |
| 06/22 | 3,998 | 4,005 | 3,945 | 3,975 | +0.08% | 205,200 | - | -2.57% | - | - |
| 06/19 | 3,965 | 3,992 | 3,954 | 3,972 | -1.27% | 346,700 | - | -2.89% | - | - |
| 06/18 | 3,955 | 4,023 | 3,939 | 4,023 | +1.31% | 212,600 | - | -1.9% | - | - |
| 06/17 | 4,000 | 4,021 | 3,955 | 3,971 | -0.38% | 127,600 | - | -3.26% | - | - |
| 06/16 | 3,950 | 4,004 | 3,947 | 3,986 | -0.28% | 146,200 | - | -3.09% | - | - |
| 06/15 | 3,955 | 4,009 | 3,945 | 3,997 | +1.37% | 154,700 | - | -2.94% | - | - |
| 06/12 | 3,993 | 4,004 | 3,923 | 3,943 | -1.52% | 220,500 | - | -4.3% | - | - |
| 06/11 | 4,030 | 4,043 | 3,984 | 4,004 | -0.99% | 163,700 | - | -2.96% | - | - |
| 06/10 | 4,048 | 4,073 | 3,989 | 4,044 | -0.15% | 162,000 | - | -2.74% | - | - |
| 06/09 | 4,043 | 4,096 | 4,010 | 4,050 | +0.87% | 194,700 | - | -3.27% | - | - |
| 06/08 | 4,011 | 4,050 | 3,965 | 4,015 | -1.23% | 194,100 | - | -4.79% | - | - |
| 06/05 | 4,091 | 4,116 | 4,045 | 4,065 | +1.09% | 111,900 | - | -4.4% | - | - |
| 06/04 | 3,989 | 4,078 | 3,966 | 4,021 | +0.8% | 178,300 | - | -6.12% | - | - |
| 06/03 | 4,034 | 4,055 | 3,965 | 3,989 | -1.63% | 204,100 | - | -7.62% | - | - |
| 06/02 | 4,112 | 4,147 | 4,055 | 4,055 | -3.04% | 275,900 | - | -7% | - | - |
| 06/01 | 4,101 | 4,220 | 4,037 | 4,182 | -0.45% | 279,000 | - | -4.91% | - | - |
| 05/29 | 4,140 | 4,245 | 4,140 | 4,201 | +2.71% | 380,000 | - | -5.19% | - | - |
| 05/28 | 4,120 | 4,168 | 4,055 | 4,090 | -1.45% | 350,100 | - | -8.44% | - | - |
| 05/27 | 4,140 | 4,203 | 4,055 | 4,150 | +0.75% | 476,900 | - | -7.92% | - | - |
| 05/26 | 4,186 | 4,209 | 4,089 | 4,119 | -2.18% | 201,500 | - | -9.41% | - | - |
| 05/25 | 4,211 | 4,264 | 4,197 | 4,211 | +0.05% | 196,300 | - | -8.22% | - | - |
| 05/22 | 4,242 | 4,280 | 4,189 | 4,209 | -1.27% | 193,300 | - | -8.99% | - | - |
| 05/21 | 4,304 | 4,304 | 4,237 | 4,263 | +0.59% | 115,500 | - | -8.54% | - | - |
| 05/20 | 4,259 | 4,341 | 4,238 | 4,238 | +0.02% | 212,300 | - | -9.77% | - | - |
| 05/19 | 4,273 | 4,305 | 4,203 | 4,237 | +0.43% | 176,200 | - | -10.56% | - | - |
| 05/18 | 4,299 | 4,368 | 4,194 | 4,219 | -0.42% | 243,300 | - | -11.72% | - | - |
| 05/15 | 4,143 | 4,361 | 4,140 | 4,237 | +2.91% | 511,100 | - | -12.15% | - | - |
| 05/14 | 4,176 | 4,200 | 4,102 | 4,117 | -1.39% | 270,400 | - | -15.38% | - | - |
| 05/13 | 4,167 | 4,219 | 4,157 | 4,175 | +1.53% | 316,800 | - | -15.02% | - | - |
| 05/12 | 4,068 | 4,167 | 4,049 | 4,112 | +1.16% | 319,400 | - | -17.06% | - | - |
| 05/11 | 4,001 | 4,083 | 3,913 | 4,065 | -0.68% | 609,800 | - | -18.85% | - | - |
| 05/08 | 4,314 | 4,315 | 4,093 | 4,093 | -14.6% | 729,400 | - | -18.97% | - | - |
| 05/07 | 4,800 | 4,848 | 4,739 | 4,793 | +0.27% | 204,200 | - | -5.89% | - | - |
| 05/01 | 4,768 | 4,780 | 4,659 | 4,780 | -0.21% | 188,000 | - | -6.57% | - | - |
| 04/30 | 4,887 | 4,910 | 4,762 | 4,790 | -2.02% | 191,900 | - | -6.75% | - | - |
| 04/28 | 4,878 | 4,889 | 4,817 | 4,889 | +1.1% | 132,700 | - | -5.14% | - | - |
| 04/27 | 4,867 | 4,885 | 4,817 | 4,836 | -1.53% | 184,200 | - | -6.37% | - | - |
| 04/24 | 4,990 | 5,021 | 4,877 | 4,911 | -2.25% | 215,600 | - | -4.99% | - | - |
| 04/23 | 4,960 | 5,071 | 4,960 | 5,024 | +0.06% | 175,800 | - | -2.88% | - | - |
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 | 1,226 8/7 | 903 1/22 | 805,000 8/9 | - | - | +12.17% 4/24 | -13.88% 8/10 |
| 2009年 3月期 | 1,408 8/11 | 810 10/28 | 608,000 5/20 | - | - | +15.46% 11/13 | -26.94% 10/10 |
| 2010年 3月期 | 1,341 7/23 | 871 4/1 | 972,000 7/23 | - | - | +17.19% 6/1 | -15.82% 11/17 |
| 2011年 3月期 | 1,210 10/19 | 706 3/15 | 861,000 3/3 | 850億429万 | 495億9754万 | +8.28% 10/4 | -24.54% 3/15 |
| 2012年 3月期 | 1,116 7/26 | 855 12/2 | 366,000 7/14 | 784億65万 | 600億6501万 | +6.65% 7/19 | -7.75% 8/30 |
| 2013年 3月期 | 1,395 3/11 | 839 5/29 | 330,000 1/17 | 980億82万 | 589億4099万 | +13.26% 1/24 | -10.09% 5/29 |
| 2014年 3月期 | 2,111 12/6 | 1,216 4/2 | 841,000 5/9 | 1483億88万 | 854億2580万 | +16.46% 5/15 | -10.41% 6/7 |
| 2015年 3月期 | 4,790 3/13 | 1,734 4/9 | 2,703,000 6/17 | 3365億460万 | 1218億1607万 | +41.38% 6/18 | -8.04% 10/17 |
| 2016年 3月期 | 5,450 12/2 | 3,555 5/12 | 1,224,000 12/24 | 3828億7058万 | 2497億4402万 | +16.98% 4/22 | -12.47% 1/21 |
| 2017年 3月期 | 6,220 2/24 | 4,120 4/4 | 792,800 2/2 | 4369億6423万 | 2894億3611万 | +14.38% 5/30 | -14.19% 8/19 |
| 2018年 3月期 | 8,820 1/9 | 5,430 4/18 | 651,500 2/23 | 6196億1808万 | 3814億6555万 | +15.82% 4/20 | -19.94% 2/14 |
| 2019年 3月期 | 8,490 4/20 | 5,890 7/13 | 1,164,900 6/20 | 5964億3509万 | 4137億8124万 | +10.79% 9/26 | -15.14% 6/20 |
| 2020年 3月期 | 10,360 1/22 | 5,950 3/13 | 2,641,700 11/26 | 7278億537万 | 4179億9632万 | +11.63% 3/30 | -21.9% 3/13 |
| 2021年 3月期 | 9,420 5/29 | 6,660 1/4 | 1,053,500 1/8 | 6617億6897万 | 4678億7488万 | +16.65% 5/29 | -8.94% 10/30 |
| 2022年 3月期 | 9,840 9/27 | 6,930 5/17 | 664,700 5/27 | 6912億7460万 | 4868億4278万 | +12.17% 6/16 | -8.59% 1/19 |
| 2023年 3月期 | 9,210 4/14 | 5,260 3/16 | 1,473,300 3/17 | 6470億1616万 | 3695億2280万 | +9.32% 11/15 | -17.22% 5/16 |
| 2024年 3月期 | 6,784 9/8 | 4,350 3/8 | 4,589,700 8/31 | 4765億8606万 | 3055億9395万 | +8.68% 9/7 | -12.68% 7/7 |
| 2025年 3月期 | 4,484 4/1 | 2,694 5/29 | 3,106,700 5/29 | 3150億765万 | 1892億5749万 | +13.84% 10/7 | -29.14% 5/29 |
| 2026年 3月期 | 6,529 12/8 | 2,967 7/14 | 10,548,200 12/8 | 4586億7193万 | 2084億3615万 | +57.29% 12/9 | -18.96% 5/8 |
| 最新 | 3,480 2026/9/17 | 429,000 | 2444億7516万 | -1.14% 3,520 | |||
年間値上がり率
- 1984/12/18 vs 1983/12/20
- 23%（1.23倍）
- 1985/12/26 vs 1984/12/18
- -20%（0.8倍）
- 1986/12/26 vs 1985/12/26
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/26
- -18%（0.82倍）
- 1988/12/27 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/27 vs 1988/12/27
- 34%（1.34倍）
- 1990/12/26 vs 1989/12/27
- -38%（0.62倍）
- 1991/12/26 vs 1990/12/26
- 13%（1.13倍）
- 1992/12/28 vs 1991/12/26
- 6%（1.06倍）
- 1993/12/29 vs 1992/12/28
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/25 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/25
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 60%（1.6倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 82%（1.82倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 90%（1.9倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/17 vs 2025/12/30
- -38%（0.62倍）
- 過去安値
443円（1998/01/07） - 686%（7.86倍）
3,480円（9/17）
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。
