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
10/02	3,431	3,443	3,378	3,378	-3.4%	436,200	-	-2.6%
10/01	3,512	3,514	3,445	3,497	+1.6%	928,600	-	+0.66%
09/30	3,431	3,449	3,373	3,442	+0.94%	456,900	-	-1.06%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 507,500株（0.72%）-0.72%
09/29	3,450	3,459	3,387	3,410	-2.96%	562,400	-	-2.24%
09/29	（空売り報告）Barclays Capital Securities Ltd 416,797株（0.59%）-0.04%
09/28	3,520	3,535	3,501	3,514	+0.14%	448,800	-	+0.4%
09/25	3,538	3,556	3,483	3,509	+0.09%	381,800	-	+0.14%
09/24	3,475	3,513	3,459	3,506	+1.56%	547,600	-	-0.06%
09/24	（空売り報告）Barclays Capital Securities Ltd 444,097株（0.63%）+0.05%
09/18	3,485	3,487	3,441	3,452	-0.8%	1,033,600	-	-1.71%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 1,013,000株（1.44%）+0.14%
09/18	（空売り報告）Barclays Capital Securities Ltd 410,097株（0.58%）-0.03%
09/17	3,435	3,480	3,425	3,480	+1.46%	429,000	-	-1.14%
09/17	（空売り報告）Barclays Capital Securities Ltd 429,697株（0.61%）-0.12%
09/16	3,411	3,432	3,407	3,430	+0.03%	239,900	-	-2.7%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 918,500株（1.3%）+0.42%
09/16	（空売り報告）Barclays Capital Securities Ltd 518,597株（0.73%）新規
09/15	3,415	3,434	3,400	3,429	+0.91%	253,600	-	-2.92%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 624,700株（0.88%）+0.27%
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%
09/11	（空売り報告）BNP Paribas Financial Markets SNC 431,600株（0.61%）再IN
09/10	3,350	3,374	3,337	3,359	-0.12%	397,300	-	-5.43%
09/10	（空売り報告）BNP Paribas Financial Markets SNC 333,700株（0.47%）-0.04%義務消失
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%
09/04	（空売り報告）BNP Paribas Financial Markets SNC 361,100株（0.51%）新規
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	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.29%）野村アセットマネジメント（3.45%）野村證券（0.67%）
08/06	（IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 313,012株（0.44%）-0.15%義務消失
07/31	3,453	3,494	3,400	3,400	-2.72%	1,789,800	-	-14.36%
07/31	（空売り報告）Citigroup Global Markets Limited 186,415株（0.26%）-0.29%義務消失
07/30	3,570	3,578	3,463	3,495	-1.55%	1,171,300	-	-12.54%
07/30	（空売り報告）Citigroup Global Markets Limited 388,115株（0.55%）再IN
07/29	3,578	3,590	3,461	3,550	-0.84%	1,809,000	-	-11.65%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 416,891株（0.59%）-0.1%
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 487,851株（0.69%）-0.1%
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%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 561,704株（0.79%）-0.05%
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%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 596,644株（0.84%）+0.27%
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%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 407,244株（0.57%）-0.03%
05/21	4,304	4,304	4,237	4,263	+0.59%	115,500	-	-8.54%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 421,644株（0.6%）+0.02%
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%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 411,944株（0.58%）-0.02%
05/15	（IR情報）12:00 2026年3月期決算短信〔IFRS〕(連結)
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%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 422,549株（0.6%）+0.1%
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%

日本新薬（4516）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート