科研製薬（4521）の株価チャート
2025/08/08～2026/01/07
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 |
| 01/07 | 4,010 | 4,080 | 3,990 | 4,075 | +2.64% | 221,700 | 1798億6939万 | +2.7% | 71.97 | 1.05 |
| 01/06 | 4,000 | 4,015 | 3,965 | 3,970 | -1.12% | 177,900 | 1752億3472万 | +0.25% | 70.12 | 1.02 |
| 01/05 | 3,995 | 4,030 | 3,960 | 4,015 | 0% | 202,600 | 1772億2101万 | +1.54% | 70.91 | 1.03 |
| 2025 |
| 12/30 | 4,005 | 4,060 | 4,000 | 4,015 | +0.25% | 199,200 | 1772億2101万 | +1.72% | 70.91 | 1.04 |
| 12/29 | 4,060 | 4,090 | 3,975 | 4,005 | -2.91% | 379,100 | 1767億7961万 | +1.7% | 70.74 | 1.04 |
| 12/26 | 4,115 | 4,135 | 4,105 | 4,125 | 0% | 73,100 | 1820億7638万 | +4.99% | 72.86 | 1.07 |
| 12/25 | 4,085 | 4,135 | 4,085 | 4,125 | +0.98% | 71,600 | 1820億7638万 | +5.44% | 72.86 | 1.07 |
| 12/24 | 4,100 | 4,150 | 4,080 | 4,085 | -0.12% | 131,200 | 1803億1079万 | +4.9% | 72.15 | 1.06 |
| 12/23 | 4,050 | 4,095 | 4,045 | 4,090 | +1.36% | 105,600 | 1805億3149万 | +5.47% | 72.24 | 1.06 |
| 12/22 | 4,045 | 4,055 | 4,010 | 4,035 | +0.37% | 145,200 | 1781億381万 | +4.51% | 71.27 | 1.05 |
| 12/19 | 4,050 | 4,060 | 4,015 | 4,020 | -1.47% | 145,100 | 1774億4171万 | +4.52% | 71 | 1.04 |
| 12/18 | 4,050 | 4,085 | 4,030 | 4,080 | +1.12% | 146,500 | 1800億9009万 | +6.53% | 72.06 | 1.06 |
| 12/17 | 4,035 | 4,055 | 3,995 | 4,035 | +0.37% | 169,400 | 1781億381万 | +5.82% | 71.27 | 1.05 |
| 12/16 | 4,010 | 4,055 | 3,995 | 4,020 | +0.25% | 218,100 | 1774億4171万 | +5.96% | 71 | 1.04 |
| 12/15 | 3,955 | 4,020 | 3,950 | 4,010 | +1.78% | 195,700 | 1770億31万 | +6.08% | 70.83 | 1.04 |
| 12/12 | 3,950 | 3,955 | 3,910 | 3,940 | +0.77% | 129,900 | 1739億1053万 | +4.59% | 69.59 | 1.02 |
| 12/11 | 4,010 | 4,010 | 3,900 | 3,910 | -1.51% | 162,400 | 1725億8634万 | +4.1% | 69.06 | 1.02 |
| 12/10 | 3,865 | 3,970 | 3,860 | 3,970 | +2.72% | 255,900 | 1752億3472万 | +5.98% | 70.12 | 1.03 |
| 12/09 | 3,830 | 3,865 | 3,805 | 3,865 | +0.26% | 153,500 | 1706億5万 | +3.48% | 68.27 | 1 |
| 12/08 | 3,785 | 3,855 | 3,785 | 3,855 | +2.53% | 190,100 | 1701億5865万 | +3.43% | 68.09 | 1 |
| 12/05 | 3,760 | 3,780 | 3,750 | 3,760 | -0.53% | 115,900 | 1659億6538万 | +1.1% | 66.41 | 0.98 |
| 12/04 | 3,770 | 3,780 | 3,755 | 3,780 | +0.13% | 128,100 | 1668億4817万 | +1.78% | 66.76 | 0.98 |
| 12/03 | 3,780 | 3,800 | 3,755 | 3,775 | -1.18% | 163,000 | 1666億2748万 | +1.75% | 66.68 | 0.98 |
| 12/02 | 3,815 | 3,830 | 3,790 | 3,820 | -0.26% | 125,000 | 1686億1376万 | +3.08% | 67.47 | 0.99 |
| 12/01 | 3,850 | 3,855 | 3,820 | 3,830 | -1.03% | 156,300 | 1690億5516万 | +3.51% | 67.65 | 0.99 |
| 11/28 | 3,830 | 3,875 | 3,820 | 3,870 | +1.57% | 209,500 | 1708億2075万 | +4.74% | 68.35 | 1.01 |
| 11/27 | 3,795 | 3,820 | 3,790 | 3,810 | -0.78% | 112,500 | 1681億7237万 | +3.28% | 67.29 | 0.99 |
| 11/26 | 3,800 | 3,840 | 3,790 | 3,840 | +1.19% | 113,000 | 1694億9656万 | +4.21% | 67.82 | 1 |
| 11/25 | 3,770 | 3,815 | 3,750 | 3,795 | +0.13% | 139,500 | 1675億1027万 | +3.13% | 67.03 | 0.99 |
| 11/21 | 3,695 | 3,790 | 3,695 | 3,790 | +2.57% | 168,900 | 1672億8957万 | +3.16% | 66.94 | 0.98 |
| 11/20 | 3,645 | 3,700 | 3,635 | 3,695 | +0.54% | 154,600 | 1630億9630万 | +0.68% | 65.26 | 0.96 |
| 11/19 | 3,670 | 3,685 | 3,665 | 3,675 | +0.14% | 97,300 | 1622億1350万 | +0.16% | 64.91 | 0.95 |
| 11/18 | 3,675 | 3,695 | 3,655 | 3,670 | -0.27% | 133,500 | 1619億9280万 | +0.05% | 64.82 | 0.95 |
| 11/17 | 3,665 | 3,695 | 3,655 | 3,680 | +0.55% | 183,700 | 1624億3420万 | +0.3% | 65 | 0.96 |
| 11/14 | 3,630 | 3,660 | 3,615 | 3,660 | +1.39% | 140,200 | 1615億5141万 | -0.33% | 64.64 | 0.95 |
| 11/13 | 3,635 | 3,645 | 3,585 | 3,610 | -1.1% | 164,900 | 1593億4442万 | -1.72% | 63.76 | 0.94 |
| 11/12 | 3,580 | 3,680 | 3,570 | 3,650 | +1.96% | 239,300 | 1611億1001万 | -0.76% | 64.47 | 0.95 |
| 11/11 | 3,645 | 3,675 | 3,540 | 3,580 | -2.32% | 503,600 | 1580億2023万 | -2.72% | 63.23 | 0.93 |
| 11/10 | 3,700 | 3,700 | 3,665 | 3,665 | -0.41% | 133,200 | 1617億7211万 | -0.54% | 64.73 | 0.95 |
| 11/07 | 3,660 | 3,695 | 3,645 | 3,680 | +0.27% | 126,500 | 1624億3420万 | -0.14% | 65 | 0.96 |
| 11/06 | 3,650 | 3,690 | 3,635 | 3,670 | +0.14% | 140,900 | 1619億9280万 | -0.35% | 64.82 | 0.95 |
| 11/05 | 3,695 | 3,725 | 3,655 | 3,665 | -0.68% | 160,800 | 1617億7211万 | -0.46% | 64.73 | 0.95 |
| 11/04 | 3,645 | 3,700 | 3,635 | 3,690 | +0.68% | 229,600 | 1628億7560万 | +0.19% | 65.17 | 0.96 |
| 10/31 | 3,670 | 3,690 | 3,635 | 3,665 | +0.25% | 125,300 | 1617億7211万 | -0.65% | 64.73 | 0.95 |
| 10/30 | 3,641 | 3,660 | 3,624 | 3,656 | +0.44% | 412,000 | 1613億7485万 | -1.08% | 64.57 | 0.95 |
| 10/29 | 3,669 | 3,678 | 3,626 | 3,640 | -0.79% | 183,500 | 1606億6861万 | -1.7% | 64.29 | 0.95 |
| 10/28 | 3,678 | 3,695 | 3,655 | 3,669 | -0.41% | 181,500 | 1619億4866万 | -1.13% | 64.8 | 0.95 |
| 10/27 | 3,680 | 3,690 | 3,666 | 3,684 | +0.44% | 130,900 | 1626億1076万 | -0.94% | 65.07 | 0.96 |
| 10/24 | 3,691 | 3,700 | 3,668 | 3,668 | -0.86% | 133,200 | 1619億452万 | -1.53% | 64.79 | 0.95 |
| 10/23 | 3,711 | 3,713 | 3,689 | 3,700 | -0.22% | 90,700 | 1633億1700万 | -0.88% | 65.35 | 0.96 |
| 10/22 | 3,716 | 3,732 | 3,701 | 3,708 | -0.22% | 102,700 | 1636億7011万 | -0.86% | 65.49 | 0.96 |
| 10/21 | 3,700 | 3,718 | 3,698 | 3,716 | +0.11% | 104,100 | 1640億2323万 | -0.85% | 65.63 | 0.97 |
| 10/20 | 3,702 | 3,716 | 3,674 | 3,712 | +1.31% | 111,500 | 1638億4667万 | -1.15% | 65.56 | 0.96 |
| 10/17 | 3,697 | 3,697 | 3,662 | 3,664 | -0.57% | 108,500 | 1617億2797万 | -2.6% | 64.72 | 0.95 |
| 10/16 | 3,670 | 3,689 | 3,657 | 3,685 | +0.46% | 74,600 | 1626億5490万 | -2.31% | 65.09 | 0.96 |
| 10/15 | 3,659 | 3,673 | 3,653 | 3,668 | +0.77% | 121,000 | 1619億452万 | -3.01% | 64.79 | 0.95 |
| 10/14 | 3,644 | 3,663 | 3,611 | 3,640 | -1.65% | 225,500 | 1606億6861万 | -4.03% | 64.29 | 0.95 |
| 10/10 | 3,720 | 3,750 | 3,698 | 3,701 | -1.17% | 230,200 | 1633億6114万 | -2.71% | 65.37 | 0.96 |
| 10/09 | 3,700 | 3,745 | 3,700 | 3,745 | +1.13% | 157,500 | 1653億328万 | -1.73% | 66.15 | 0.97 |
| 10/08 | 3,732 | 3,757 | 3,701 | 3,703 | -0.59% | 153,700 | 1634億4942万 | -2.94% | 65.4 | 0.96 |
| 10/07 | 3,717 | 3,733 | 3,710 | 3,725 | +0.57% | 122,700 | 1644億2049万 | -2.46% | 65.79 | 0.97 |
| 10/06 | 3,739 | 3,739 | 3,694 | 3,704 | +0.11% | 173,500 | 1634億9355万 | -3.09% | 65.42 | 0.96 |
| 10/03 | 3,663 | 3,708 | 3,661 | 3,700 | +0.71% | 170,500 | 1633億1700万 | -3.29% | 65.35 | 0.96 |
| 10/02 | 3,646 | 3,689 | 3,631 | 3,674 | +1.49% | 212,100 | 1621億6936万 | -4.1% | 64.89 | 0.95 |
| 10/01 | 3,656 | 3,662 | 3,611 | 3,620 | -0.9% | 267,200 | 1597億8582万 | -5.66% | 63.94 | 0.94 |
| 09/30 | 3,674 | 3,679 | 3,653 | 3,653 | -0.54% | 217,700 | 1612億4243万 | -5.04% | 64.52 | 0.94 |
| 09/29 | 3,780 | 3,780 | 3,671 | 3,673 | -4.84% | 450,000 | 1621億2522万 | -4.75% | 64.87 | 0.94 |
| 09/26 | 3,821 | 3,860 | 3,820 | 3,860 | +0.97% | 267,700 | 1703億7935万 | -0.1% | 68.18 | 0.99 |
| 09/25 | 3,850 | 3,851 | 3,818 | 3,823 | -0.49% | 211,500 | 1687億4618万 | -1.09% | 67.52 | 0.98 |
| 09/24 | 3,863 | 3,872 | 3,842 | 3,842 | -0.1% | 160,000 | 1695億8484万 | -0.72% | 67.86 | 0.98 |
| 09/22 | 3,853 | 3,860 | 3,833 | 3,846 | -0.36% | 162,100 | 1697億6140万 | -0.65% | 67.93 | 0.99 |
| 09/19 | 3,845 | 3,865 | 3,835 | 3,860 | +0.39% | 309,300 | 1703億7935万 | -0.28% | 68.18 | 0.99 |
| 09/18 | 3,852 | 3,861 | 3,834 | 3,845 | -0.13% | 131,700 | 1697億1726万 | -0.67% | 67.91 | 0.99 |
| 09/17 | 3,885 | 3,885 | 3,850 | 3,850 | -0.9% | 152,500 | 1699億3796万 | -0.62% | 68 | 0.99 |
| 09/16 | 3,871 | 3,901 | 3,862 | 3,885 | -0.36% | 130,700 | 1714億8285万 | +0.28% | 68.62 | 1 |
| 09/12 | 3,894 | 3,910 | 3,888 | 3,899 | +0.18% | 133,300 | 1721億80万 | +0.65% | 68.87 | 1 |
| 09/11 | 3,892 | 3,904 | 3,876 | 3,892 | -0.15% | 131,400 | 1717億9182万 | +0.39% | 68.74 | 1 |
| 09/10 | 3,900 | 3,917 | 3,891 | 3,898 | -0.43% | 100,500 | 1720億5666万 | +0.41% | 68.85 | 1 |
| 09/09 | 3,945 | 3,954 | 3,904 | 3,915 | -0.38% | 126,100 | 1728億704万 | +0.75% | 69.15 | 1 |
| 09/08 | 3,940 | 3,957 | 3,923 | 3,930 | -0.05% | 139,600 | 1734億6913万 | +1.05% | 69.41 | 1.01 |
| 09/05 | 3,896 | 3,932 | 3,891 | 3,932 | +0.43% | 119,300 | 1735億5741万 | +1.03% | 69.45 | 1.01 |
| 09/04 | 3,879 | 3,933 | 3,868 | 3,915 | +1.03% | 208,500 | 1728億704万 | +0.57% | 69.15 | 1 |
| 09/03 | 3,838 | 3,878 | 3,832 | 3,875 | +0.81% | 153,100 | 1710億4145万 | -0.49% | 68.44 | 0.99 |
| 09/02 | 3,847 | 3,854 | 3,827 | 3,844 | +0.71% | 103,700 | 1696億7312万 | -1.39% | 67.89 | 0.98 |
| 09/01 | 3,810 | 3,849 | 3,808 | 3,817 | +0.32% | 171,400 | 1684億8134万 | -2.15% | 67.42 | 0.98 |
| 08/29 | 3,804 | 3,820 | 3,800 | 3,805 | -0.03% | 114,500 | 1679億5167万 | -2.61% | 67.21 | 0.97 |
| 08/28 | 3,828 | 3,836 | 3,806 | 3,806 | -0.5% | 113,700 | 1679億9581万 | -2.71% | 67.22 | 0.98 |
| 08/27 | 3,826 | 3,833 | 3,815 | 3,825 | -0.03% | 84,900 | 1688億3446万 | -2.32% | 67.56 | 0.98 |
| 08/26 | 3,855 | 3,867 | 3,826 | 3,826 | -0.75% | 187,200 | 1688億7860万 | -2.27% | 67.58 | 0.98 |
| 08/25 | 3,863 | 3,877 | 3,852 | 3,855 | -0.7% | 132,200 | 1701億5865万 | -1.56% | 68.09 | 0.99 |
| 08/22 | 3,888 | 3,894 | 3,866 | 3,882 | +0.41% | 63,500 | 1713億5043万 | -0.87% | 68.57 | 0.99 |
| 08/21 | 3,900 | 3,900 | 3,866 | 3,866 | -0.97% | 108,900 | 1706億4419万 | -1.23% | 68.28 | 0.99 |
| 08/20 | 3,907 | 3,928 | 3,889 | 3,904 | -0.71% | 128,600 | 1723億2150万 | -0.18% | 68.95 | 1 |
| 08/19 | 3,929 | 3,942 | 3,883 | 3,932 | +1.81% | 123,300 | 1735億5741万 | +0.64% | 69.45 | 1.01 |
| 08/18 | 3,859 | 3,898 | 3,855 | 3,862 | +0.05% | 117,500 | 1704億6763万 | -0.97% | 68.21 | 0.99 |
| 08/15 | 3,871 | 3,877 | 3,853 | 3,860 | -0.13% | 102,500 | 1703億7935万 | -0.92% | 68.18 | 0.99 |
| 08/14 | 3,890 | 3,924 | 3,856 | 3,865 | -0.9% | 133,600 | 1706億5万 | -0.72% | 68.27 | 0.99 |
| 08/13 | 3,865 | 3,900 | 3,860 | 3,900 | +0.85% | 84,100 | 1721億4494万 | +0.31% | 68.88 | 1 |
| 08/12 | 3,891 | 3,923 | 3,864 | 3,867 | -0.36% | 181,600 | 1706億8833万 | -0.41% | 68.3 | 0.99 |
| 08/08 | 3,940 | 3,940 | 3,808 | 3,881 | -2.39% | 221,600 | 1713億629万 | +0.03% | 68.55 | 0.99 |
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。
