科研製薬（4521）の株価チャート
2026/02/25～2026/07/22
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 |
| 07/22 | 3,900 | 3,915 | 3,875 | 3,890 | -0.26% | 114,600 | 1717億354万 | +1.51% | 22.66 | 1 |
| 07/21 | 3,885 | 3,900 | 3,850 | 3,900 | +1.04% | 106,100 | 1721億4494万 | +1.91% | 22.72 | 1 |
| 07/17 | 3,860 | 3,895 | 3,840 | 3,860 | -0.39% | 87,900 | 1703億7935万 | +0.94% | 22.49 | 0.99 |
| 07/16 | 3,870 | 3,900 | 3,855 | 3,875 | +0.65% | 68,900 | 1710億4145万 | +1.33% | 22.58 | 0.99 |
| 07/15 | 3,850 | 3,860 | 3,820 | 3,850 | +0.65% | 89,900 | 1699億3796万 | +0.71% | 22.43 | 0.99 |
| 07/14 | 3,845 | 3,870 | 3,825 | 3,825 | +0.39% | 71,600 | 1688億3446万 | +0.08% | 22.28 | 0.98 |
| 07/13 | 3,840 | 3,865 | 3,805 | 3,810 | -0.78% | 56,600 | 1681億7237万 | -0.31% | 22.2 | 0.98 |
| 07/10 | 3,830 | 3,850 | 3,820 | 3,840 | +0.26% | 84,100 | 1694億9656万 | +0.47% | 22.37 | 0.99 |
| 07/09 | 3,815 | 3,850 | 3,805 | 3,830 | +0.39% | 63,500 | 1690億5516万 | +0.26% | 22.31 | 0.98 |
| 07/08 | 3,795 | 3,845 | 3,785 | 3,815 | +1.33% | 122,000 | 1683億9306万 | -0.05% | 22.23 | 0.98 |
| 07/07 | 3,850 | 3,865 | 3,765 | 3,765 | -2.21% | 277,500 | 1661億8608万 | -1.34% | 21.93 | 0.97 |
| 07/06 | 3,850 | 3,885 | 3,840 | 3,850 | +0.65% | 83,500 | 1699億3796万 | +0.86% | 22.43 | 0.99 |
| 07/03 | 3,860 | 3,875 | 3,825 | 3,825 | 0% | 97,200 | 1688億3446万 | +0.18% | 22.28 | 0.98 |
| 07/02 | 3,850 | 3,860 | 3,800 | 3,825 | 0% | 113,000 | 1688億3446万 | 0% | 22.28 | 0.98 |
| 07/01 | 3,825 | 3,830 | 3,790 | 3,825 | -0.52% | 122,000 | 1688億3446万 | -0.16% | 22.28 | 0.98 |
| 06/30 | 3,855 | 3,855 | 3,820 | 3,845 | -0.13% | 84,000 | 1697億1726万 | +0.1% | 22.4 | 0.99 |
| 06/29 | 3,865 | 3,870 | 3,830 | 3,850 | +0.52% | 127,000 | 1699億3796万 | 0% | 22.43 | 0.99 |
| 06/26 | 3,845 | 3,880 | 3,810 | 3,830 | -0.39% | 89,100 | 1690億5516万 | -0.78% | 22.31 | 0.98 |
| 06/25 | 3,900 | 3,905 | 3,835 | 3,845 | -0.9% | 87,700 | 1697億1726万 | -0.67% | 22.4 | 0.99 |
| 06/24 | 3,815 | 3,910 | 3,800 | 3,880 | +2.11% | 100,300 | 1712億6215万 | -0.03% | 22.6 | 1 |
| 06/23 | 3,765 | 3,815 | 3,765 | 3,800 | +1.06% | 86,700 | 1677億3097万 | -2.36% | 22.14 | 0.97 |
| 06/22 | 3,795 | 3,805 | 3,760 | 3,760 | -0.66% | 67,800 | 1659億6538万 | -3.74% | 21.91 | 0.96 |
| 06/19 | 3,765 | 3,795 | 3,755 | 3,785 | -0.39% | 186,300 | 1670億6887万 | -3.49% | 22.05 | 0.97 |
| 06/18 | 3,820 | 3,830 | 3,790 | 3,800 | -0.39% | 103,800 | 1677億3097万 | -3.48% | 22.14 | 0.97 |
| 06/17 | 3,840 | 3,880 | 3,815 | 3,815 | +1.19% | 130,000 | 1683億9306万 | -3.52% | 22.23 | 0.98 |
| 06/16 | 3,805 | 3,805 | 3,750 | 3,770 | -1.57% | 112,200 | 1664億678万 | -4.85% | 21.96 | 0.97 |
| 06/15 | 3,870 | 3,875 | 3,815 | 3,830 | -0.78% | 80,500 | 1690億5516万 | -3.6% | 22.31 | 0.98 |
| 06/12 | 3,820 | 3,860 | 3,820 | 3,860 | +0.13% | 98,100 | 1703億7935万 | -3.09% | 22.49 | 0.99 |
| 06/11 | 3,820 | 3,855 | 3,780 | 3,855 | +0.92% | 75,300 | 1701億5865万 | -3.38% | 22.46 | 0.99 |
| 06/10 | 3,820 | 3,840 | 3,810 | 3,820 | 0% | 85,900 | 1686億1376万 | -4.45% | 22.25 | 0.98 |
| 06/09 | 3,800 | 3,825 | 3,790 | 3,820 | +0.26% | 116,800 | 1686億1376万 | -4.69% | 22.25 | 0.98 |
| 06/08 | 3,780 | 3,835 | 3,780 | 3,810 | +0.79% | 114,500 | 1681億7237万 | -5.18% | 22.2 | 0.98 |
| 06/05 | 3,800 | 3,850 | 3,770 | 3,780 | +0.4% | 80,800 | 1668億4817万 | -6.16% | 22.02 | 0.97 |
| 06/04 | 3,805 | 3,805 | 3,745 | 3,765 | -0.53% | 95,500 | 1661億8608万 | -6.81% | 21.93 | 0.97 |
| 06/03 | 3,785 | 3,805 | 3,760 | 3,785 | 0% | 112,700 | 1670億6887万 | -6.64% | 22.05 | 0.97 |
| 06/02 | 3,830 | 3,845 | 3,785 | 3,785 | -2.82% | 129,900 | 1670億6887万 | -6.98% | 22.05 | 0.97 |
| 06/01 | 3,980 | 4,000 | 3,870 | 3,895 | -2.14% | 142,700 | 1719億2424万 | -4.49% | 22.69 | 1 |
| 05/29 | 3,990 | 4,050 | 3,980 | 3,980 | -0.25% | 92,300 | 1756億7612万 | -2.59% | 23.19 | 1.02 |
| 05/28 | 4,065 | 4,070 | 3,985 | 3,990 | -1.85% | 125,500 | 1761億1752万 | -2.49% | 23.25 | 1.02 |
| 05/27 | 4,030 | 4,065 | 4,015 | 4,065 | -0.37% | 137,500 | 1794億2800万 | -0.85% | 23.68 | 1.04 |
| 05/26 | 4,040 | 4,085 | 4,000 | 4,080 | -0.12% | 87,300 | 1800億9009万 | -0.63% | 23.77 | 1.05 |
| 05/25 | 4,080 | 4,125 | 4,055 | 4,085 | -0.49% | 93,100 | 1803億1079万 | -0.63% | 23.8 | 1.05 |
| 05/22 | 4,085 | 4,145 | 4,085 | 4,105 | +0.12% | 66,400 | 1811億9359万 | -0.19% | 23.92 | 1.05 |
| 05/21 | 4,155 | 4,170 | 4,095 | 4,100 | -1.32% | 105,000 | 1809億7289万 | -0.39% | 23.89 | 1.05 |
| 05/20 | 4,195 | 4,230 | 4,130 | 4,155 | -0.24% | 120,800 | 1834億57万 | +0.9% | 24.21 | 1.07 |
| 05/19 | 4,175 | 4,190 | 4,140 | 4,165 | +0.12% | 112,800 | 1838億4197万 | +1.09% | 24.26 | 1.07 |
| 05/18 | 4,125 | 4,175 | 4,090 | 4,160 | +0.24% | 200,100 | 1836億2127万 | +0.92% | 24.24 | 1.07 |
| 05/15 | 4,230 | 4,230 | 4,115 | 4,150 | -1.78% | 176,800 | 1831億7987万 | +0.61% | 24.18 | 1.06 |
| 05/14 | 3,980 | 4,235 | 3,905 | 4,225 | +5.36% | 262,700 | 1864億9035万 | +2.35% | 24.61 | 1.08 |
| 05/13 | 4,045 | 4,060 | 4,010 | 4,010 | -1.11% | 115,800 | 1770億31万 | -2.81% | 23.36 | 1.03 |
| 05/12 | 4,075 | 4,100 | 4,025 | 4,055 | -0.49% | 100,200 | 1789億8660万 | -1.91% | 23.62 | 1.04 |
| 05/11 | 4,005 | 4,085 | 4,005 | 4,075 | +1.12% | 178,500 | 1798億6939万 | -1.59% | 23.74 | 1.05 |
| 05/08 | 4,060 | 4,090 | 3,990 | 4,030 | -0.49% | 187,600 | 1778億8311万 | -2.75% | 23.48 | 1.03 |
| 05/07 | 4,075 | 4,105 | 4,010 | 4,050 | -0.61% | 156,100 | 1787億6590万 | -2.36% | 23.59 | 1.04 |
| 05/01 | 4,050 | 4,075 | 4,015 | 4,075 | -0.12% | 106,800 | 1798億6939万 | -1.95% | 23.74 | 1.05 |
| 04/30 | 4,055 | 4,095 | 4,030 | 4,080 | +0.49% | 137,600 | 1800億9009万 | -1.97% | 23.77 | 1.05 |
| 04/28 | 4,075 | 4,090 | 4,015 | 4,060 | -0.37% | 128,900 | 1792億730万 | -2.54% | 23.65 | 1.04 |
| 04/27 | 4,090 | 4,110 | 4,050 | 4,075 | -0.97% | 151,600 | 1798億6939万 | -2.28% | 23.74 | 1.05 |
| 04/24 | 4,150 | 4,175 | 4,095 | 4,115 | -1.2% | 159,900 | 1816億3498万 | -1.37% | 23.97 | 1.06 |
| 04/23 | 4,020 | 4,175 | 4,020 | 4,165 | +3.74% | 216,400 | 1838億4197万 | -0.26% | 24.26 | 1.07 |
| 04/22 | 4,085 | 4,095 | 4,010 | 4,015 | -1.71% | 76,800 | 1772億2101万 | -3.97% | 23.39 | 1.03 |
| 04/21 | 4,135 | 4,165 | 4,070 | 4,085 | -1.33% | 81,800 | 1803億1079万 | -2.53% | 23.8 | 1.05 |
| 04/20 | 4,180 | 4,185 | 4,130 | 4,140 | -0.84% | 80,100 | 1827億3848万 | -1.33% | 24.12 | 1.06 |
| 04/17 | 4,160 | 4,195 | 4,150 | 4,175 | -0.95% | 68,100 | 1842億8337万 | -0.57% | 24.32 | 1.07 |
| 04/16 | 4,200 | 4,215 | 4,165 | 4,215 | +0.36% | 122,800 | 1860億4896万 | +0.36% | 24.56 | 1.08 |
| 04/15 | 4,190 | 4,200 | 4,155 | 4,200 | +1.45% | 74,000 | 1853億8686万 | -0.05% | 24.47 | 1.08 |
| 04/14 | 4,200 | 4,210 | 4,120 | 4,140 | -1.31% | 86,100 | 1827億3848万 | -1.59% | 24.12 | 1.06 |
| 04/13 | 4,145 | 4,200 | 4,140 | 4,195 | +1.21% | 96,500 | 1851億6616万 | -0.4% | 24.44 | 1.08 |
| 04/10 | 4,195 | 4,210 | 4,120 | 4,145 | -1.07% | 76,300 | 1829億5918万 | -1.66% | 24.15 | 1.06 |
| 04/09 | 4,220 | 4,240 | 4,190 | 4,190 | -0.71% | 61,900 | 1849億4546万 | -0.71% | 24.41 | 1.07 |
| 04/08 | 4,280 | 4,285 | 4,215 | 4,220 | -0.24% | 102,200 | 1862億6966万 | -0.05% | 24.59 | 1.08 |
| 04/07 | 4,225 | 4,245 | 4,210 | 4,230 | +0.12% | 58,000 | 1867億1105万 | +0.12% | 24.64 | 1.09 |
| 04/06 | 4,210 | 4,245 | 4,200 | 4,225 | +0.72% | 74,300 | 1864億9035万 | -0.14% | 24.61 | 1.08 |
| 04/03 | 4,190 | 4,215 | 4,160 | 4,195 | -0.24% | 79,900 | 1851億6616万 | -1.04% | 24.44 | 1.08 |
| 04/02 | 4,235 | 4,265 | 4,185 | 4,205 | -0.59% | 126,500 | 1856億756万 | -0.94% | 24.5 | 1.08 |
| 04/01 | 4,185 | 4,230 | 4,160 | 4,230 | +2.17% | 91,600 | 1867億1105万 | -0.52% | 24.64 | 1.09 |
| 03/31 | 4,140 | 4,160 | 4,115 | 4,140 | 0% | 98,500 | 1827億3848万 | -2.7% | 73.12 | 1.06 |
| 03/30 | 4,090 | 4,140 | 4,065 | 4,140 | -2.7% | 128,300 | 1827億3848万 | -2.82% | 73.12 | 1.06 |
| 03/27 | 4,240 | 4,270 | 4,210 | 4,255 | +0.83% | 130,100 | 1878億1455万 | -0.26% | 75.15 | 1.09 |
| 03/26 | 4,215 | 4,245 | 4,190 | 4,220 | +1.08% | 84,400 | 1862億6966万 | -1.08% | 74.54 | 1.08 |
| 03/25 | 4,185 | 4,225 | 4,175 | 4,175 | +0.24% | 110,900 | 1842億8337万 | -2.11% | 73.74 | 1.07 |
| 03/24 | 4,155 | 4,180 | 4,145 | 4,165 | +1.34% | 91,300 | 1838億4197万 | -2.39% | 73.56 | 1.07 |
| 03/23 | 4,200 | 4,200 | 4,100 | 4,110 | -2.61% | 139,300 | 1814億1429万 | -3.75% | 72.59 | 1.05 |
| 03/19 | 4,260 | 4,280 | 4,220 | 4,220 | -1.75% | 229,700 | 1862億6966万 | -1.26% | 74.54 | 1.08 |
| 03/18 | 4,250 | 4,295 | 4,250 | 4,295 | +0.59% | 111,400 | 1895億8014万 | +0.49% | 75.86 | 1.1 |
| 03/17 | 4,220 | 4,285 | 4,220 | 4,270 | +1.55% | 86,800 | 1884億7664万 | 0% | 75.42 | 1.1 |
| 03/16 | 4,205 | 4,225 | 4,195 | 4,205 | -0.12% | 93,100 | 1856億756万 | -1.38% | 74.27 | 1.08 |
| 03/13 | 4,195 | 4,240 | 4,195 | 4,210 | 0% | 111,400 | 1858億2826万 | -1.2% | 74.36 | 1.08 |
| 03/12 | 4,250 | 4,260 | 4,200 | 4,210 | -1.29% | 122,600 | 1858億2826万 | -1.1% | 74.36 | 1.08 |
| 03/11 | 4,325 | 4,350 | 4,265 | 4,265 | -1.04% | 156,400 | 1882億5594万 | +0.26% | 75.33 | 1.09 |
| 03/10 | 4,320 | 4,335 | 4,280 | 4,310 | +1.06% | 128,000 | 1902億4223万 | +1.48% | 76.13 | 1.11 |
| 03/09 | 4,215 | 4,290 | 4,180 | 4,265 | -0.47% | 185,600 | 1882億5594万 | +0.66% | 75.33 | 1.09 |
| 03/06 | 4,220 | 4,310 | 4,205 | 4,285 | +0.47% | 143,900 | 1891億3874万 | +1.35% | 75.68 | 1.1 |
| 03/05 | 4,315 | 4,325 | 4,260 | 4,265 | +0.47% | 163,800 | 1882億5594万 | +1.11% | 75.33 | 1.09 |
| 03/04 | 4,240 | 4,250 | 4,175 | 4,245 | -0.93% | 230,600 | 1873億7315万 | +0.76% | 74.98 | 1.09 |
| 03/03 | 4,350 | 4,370 | 4,285 | 4,285 | -2.28% | 173,800 | 1891億3874万 | +1.78% | 75.68 | 1.1 |
| 03/02 | 4,420 | 4,420 | 4,350 | 4,385 | -1.13% | 171,100 | 1935億5271万 | +4.21% | 77.45 | 1.12 |
| 02/27 | 4,315 | 4,445 | 4,305 | 4,435 | +2.42% | 205,100 | 1957億5970万 | +5.6% | 78.33 | 1.14 |
| 02/26 | 4,360 | 4,365 | 4,310 | 4,330 | -1.03% | 146,200 | 1911億2503万 | +3.39% | 76.48 | 1.11 |
| 02/25 | 4,330 | 4,390 | 4,305 | 4,375 | +1.63% | 164,100 | 1931億1131万 | +4.64% | 77.27 | 1.12 |
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。
