科研製薬（4521）の株価チャート
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,830 | 3,850 | 3,805 | 3,835 | -0.39% | 77,700 | - | -2.37% | - | - |
| 09/30 | 3,825 | 3,865 | 3,770 | 3,850 | +0.79% | 171,800 | - | -2.14% | - | - |
| 09/29 | 3,830 | 3,850 | 3,810 | 3,820 | -2.43% | 107,700 | - | -3.02% | - | - |
| 09/28 | 3,965 | 3,975 | 3,910 | 3,915 | -1.26% | 205,200 | - | -0.81% | - | - |
| 09/25 | 3,985 | 4,000 | 3,965 | 3,965 | 0% | 80,000 | - | +0.38% | - | - |
| 09/24 | 4,010 | 4,010 | 3,955 | 3,965 | -0.38% | 118,700 | - | +0.3% | - | - |
| 09/18 | 3,990 | 4,000 | 3,965 | 3,980 | -0.62% | 112,900 | - | +0.68% | - | - |
| 09/17 | 3,940 | 4,005 | 3,935 | 4,005 | +2.17% | 119,400 | - | +1.29% | - | - |
| 09/16 | 3,905 | 3,935 | 3,905 | 3,920 | +0.38% | 62,900 | - | -0.91% | - | - |
| 09/15 | 3,900 | 3,920 | 3,885 | 3,905 | +0.51% | 86,900 | - | -1.36% | - | - |
| 09/14 | 3,840 | 3,885 | 3,835 | 3,885 | +1.44% | 75,600 | - | -1.97% | - | - |
| 09/11 | 3,800 | 3,845 | 3,800 | 3,830 | -0.13% | 120,200 | - | -3.38% | - | - |
| 09/10 | 3,860 | 3,860 | 3,825 | 3,835 | -0.78% | 100,500 | - | -3.25% | - | - |
| 09/09 | 3,890 | 3,890 | 3,860 | 3,865 | -1.02% | 118,700 | - | -2.42% | - | - |
| 09/08 | 3,895 | 3,915 | 3,875 | 3,905 | +0.26% | 63,300 | - | -1.31% | - | - |
| 09/07 | 3,920 | 3,925 | 3,890 | 3,895 | -0.64% | 92,900 | - | -1.49% | - | - |
| 09/04 | 3,960 | 3,960 | 3,920 | 3,920 | -1.01% | 96,600 | - | -0.76% | - | - |
| 09/03 | 3,965 | 3,980 | 3,935 | 3,960 | 0% | 145,800 | - | +0.25% | - | - |
| 09/02 | 4,010 | 4,015 | 3,960 | 3,960 | -1.25% | 146,800 | - | +0.23% | - | - |
| 09/01 | 3,995 | 4,020 | 3,995 | 4,010 | +0.25% | 107,800 | - | +1.54% | - | - |
| 08/31 | 3,990 | 4,020 | 3,985 | 4,000 | +0.25% | 127,100 | - | +1.39% | - | - |
| 08/28 | 3,990 | 4,010 | 3,975 | 3,990 | 0% | 79,900 | - | +1.24% | - | - |
| 08/27 | 4,000 | 4,025 | 3,980 | 3,990 | -0.62% | 72,800 | - | +1.37% | - | - |
| 08/26 | 4,010 | 4,050 | 4,005 | 4,015 | +0.75% | 95,700 | - | +2.11% | - | - |
| 08/25 | 4,000 | 4,015 | 3,970 | 3,985 | +0.13% | 124,200 | - | +1.48% | - | - |
| 08/24 | 4,000 | 4,045 | 3,980 | 3,980 | -0.13% | 92,100 | - | +1.48% | - | - |
| 08/21 | 4,015 | 4,020 | 3,970 | 3,985 | -0.5% | 269,200 | - | +1.71% | - | - |
| 08/20 | 3,995 | 4,030 | 3,995 | 4,005 | +0.13% | 128,400 | - | +2.35% | - | - |
| 08/19 | 4,050 | 4,055 | 3,965 | 4,000 | -0.74% | 108,300 | - | +2.43% | - | - |
| 08/18 | 3,995 | 4,035 | 3,980 | 4,030 | +1.51% | 92,200 | - | +3.39% | - | - |
| 08/17 | 4,040 | 4,045 | 3,970 | 3,970 | -1.12% | 126,400 | - | +2.06% | - | - |
| 08/14 | 4,020 | 4,045 | 4,000 | 4,015 | -0.62% | 103,600 | - | +3.35% | - | - |
| 08/13 | 4,045 | 4,060 | 4,005 | 4,040 | +0.75% | 116,400 | - | +4.2% | - | - |
| 08/12 | 4,020 | 4,050 | 3,990 | 4,010 | +0.25% | 154,400 | - | +3.72% | - | - |
| 08/10 | 3,970 | 4,050 | 3,915 | 4,000 | +2.56% | 284,100 | - | +3.65% | - | - |
| 08/07 | 3,795 | 3,920 | 3,795 | 3,900 | +1.96% | 141,500 | - | +1.25% | - | - |
| 08/06 | 3,765 | 3,825 | 3,765 | 3,825 | +1.59% | 139,600 | - | -0.62% | - | - |
| 08/05 | 3,780 | 3,795 | 3,745 | 3,765 | -0.4% | 185,700 | - | -2.18% | - | - |
| 08/04 | 3,815 | 3,820 | 3,775 | 3,780 | -1.05% | 156,800 | - | -1.87% | - | - |
| 08/03 | 3,830 | 3,845 | 3,775 | 3,820 | +0.66% | 151,300 | - | -0.91% | - | - |
| 07/31 | 3,880 | 3,920 | 3,795 | 3,795 | -2.94% | 485,000 | - | -1.58% | - | - |
| 07/30 | 3,970 | 3,970 | 3,885 | 3,910 | -2.01% | 152,100 | - | +1.35% | - | - |
| 07/29 | 3,930 | 4,030 | 3,905 | 3,990 | +2.05% | 266,300 | - | +3.48% | - | - |
| 07/28 | 3,900 | 3,940 | 3,895 | 3,910 | -0.13% | 100,000 | - | +1.58% | - | - |
| 07/27 | 3,890 | 3,925 | 3,875 | 3,915 | +0.64% | 143,100 | - | +1.87% | - | - |
| 07/24 | 3,870 | 3,895 | 3,855 | 3,890 | +0.52% | 56,100 | - | +1.35% | - | - |
| 07/23 | 3,890 | 3,890 | 3,860 | 3,870 | -0.51% | 63,100 | - | +0.94% | - | - |
| 07/22 | 3,900 | 3,915 | 3,875 | 3,890 | -0.26% | 114,600 | - | +1.51% | - | - |
| 07/21 | 3,885 | 3,900 | 3,850 | 3,900 | +1.04% | 106,100 | - | +1.91% | - | - |
| 07/17 | 3,860 | 3,895 | 3,840 | 3,860 | -0.39% | 87,900 | - | +0.94% | - | - |
| 07/16 | 3,870 | 3,900 | 3,855 | 3,875 | +0.65% | 68,900 | - | +1.33% | - | - |
| 07/15 | 3,850 | 3,860 | 3,820 | 3,850 | +0.65% | 89,900 | - | +0.71% | - | - |
| 07/14 | 3,845 | 3,870 | 3,825 | 3,825 | +0.39% | 71,600 | - | +0.08% | - | - |
| 07/13 | 3,840 | 3,865 | 3,805 | 3,810 | -0.78% | 56,600 | - | -0.31% | - | - |
| 07/10 | 3,830 | 3,850 | 3,820 | 3,840 | +0.26% | 84,100 | - | +0.47% | - | - |
| 07/09 | 3,815 | 3,850 | 3,805 | 3,830 | +0.39% | 63,500 | - | +0.26% | - | - |
| 07/08 | 3,795 | 3,845 | 3,785 | 3,815 | +1.33% | 122,000 | - | -0.05% | - | - |
| 07/07 | 3,850 | 3,865 | 3,765 | 3,765 | -2.21% | 277,500 | - | -1.34% | - | - |
| 07/06 | 3,850 | 3,885 | 3,840 | 3,850 | +0.65% | 83,500 | - | +0.86% | - | - |
| 07/03 | 3,860 | 3,875 | 3,825 | 3,825 | 0% | 97,200 | - | +0.18% | - | - |
| 07/02 | 3,850 | 3,860 | 3,800 | 3,825 | 0% | 113,000 | - | 0% | - | - |
| 07/01 | 3,825 | 3,830 | 3,790 | 3,825 | -0.52% | 122,000 | - | -0.16% | - | - |
| 06/30 | 3,855 | 3,855 | 3,820 | 3,845 | -0.13% | 84,000 | - | +0.1% | - | - |
| 06/29 | 3,865 | 3,870 | 3,830 | 3,850 | +0.52% | 127,000 | - | 0% | - | - |
| 06/26 | 3,845 | 3,880 | 3,810 | 3,830 | -0.39% | 89,100 | - | -0.78% | - | - |
| 06/25 | 3,900 | 3,905 | 3,835 | 3,845 | -0.9% | 87,700 | - | -0.67% | - | - |
| 06/24 | 3,815 | 3,910 | 3,800 | 3,880 | +2.11% | 100,300 | - | -0.03% | - | - |
| 06/23 | 3,765 | 3,815 | 3,765 | 3,800 | +1.06% | 86,700 | - | -2.36% | - | - |
| 06/22 | 3,795 | 3,805 | 3,760 | 3,760 | -0.66% | 67,800 | - | -3.74% | - | - |
| 06/19 | 3,765 | 3,795 | 3,755 | 3,785 | -0.39% | 186,300 | - | -3.49% | - | - |
| 06/18 | 3,820 | 3,830 | 3,790 | 3,800 | -0.39% | 103,800 | - | -3.48% | - | - |
| 06/17 | 3,840 | 3,880 | 3,815 | 3,815 | +1.19% | 130,000 | - | -3.52% | - | - |
| 06/16 | 3,805 | 3,805 | 3,750 | 3,770 | -1.57% | 112,200 | - | -4.85% | - | - |
| 06/15 | 3,870 | 3,875 | 3,815 | 3,830 | -0.78% | 80,500 | - | -3.6% | - | - |
| 06/12 | 3,820 | 3,860 | 3,820 | 3,860 | +0.13% | 98,100 | - | -3.09% | - | - |
| 06/11 | 3,820 | 3,855 | 3,780 | 3,855 | +0.92% | 75,300 | - | -3.38% | - | - |
| 06/10 | 3,820 | 3,840 | 3,810 | 3,820 | 0% | 85,900 | - | -4.45% | - | - |
| 06/09 | 3,800 | 3,825 | 3,790 | 3,820 | +0.26% | 116,800 | - | -4.69% | - | - |
| 06/08 | 3,780 | 3,835 | 3,780 | 3,810 | +0.79% | 114,500 | - | -5.18% | - | - |
| 06/05 | 3,800 | 3,850 | 3,770 | 3,780 | +0.4% | 80,800 | - | -6.16% | - | - |
| 06/04 | 3,805 | 3,805 | 3,745 | 3,765 | -0.53% | 95,500 | - | -6.81% | - | - |
| 06/03 | 3,785 | 3,805 | 3,760 | 3,785 | 0% | 112,700 | - | -6.64% | - | - |
| 06/02 | 3,830 | 3,845 | 3,785 | 3,785 | -2.82% | 129,900 | - | -6.98% | - | - |
| 06/01 | 3,980 | 4,000 | 3,870 | 3,895 | -2.14% | 142,700 | - | -4.49% | - | - |
| 05/29 | 3,990 | 4,050 | 3,980 | 3,980 | -0.25% | 92,300 | - | -2.59% | - | - |
| 05/28 | 4,065 | 4,070 | 3,985 | 3,990 | -1.85% | 125,500 | - | -2.49% | - | - |
| 05/27 | 4,030 | 4,065 | 4,015 | 4,065 | -0.37% | 137,500 | - | -0.85% | - | - |
| 05/26 | 4,040 | 4,085 | 4,000 | 4,080 | -0.12% | 87,300 | - | -0.63% | - | - |
| 05/25 | 4,080 | 4,125 | 4,055 | 4,085 | -0.49% | 93,100 | - | -0.63% | - | - |
| 05/22 | 4,085 | 4,145 | 4,085 | 4,105 | +0.12% | 66,400 | - | -0.19% | - | - |
| 05/21 | 4,155 | 4,170 | 4,095 | 4,100 | -1.32% | 105,000 | - | -0.39% | - | - |
| 05/20 | 4,195 | 4,230 | 4,130 | 4,155 | -0.24% | 120,800 | - | +0.9% | - | - |
| 05/19 | 4,175 | 4,190 | 4,140 | 4,165 | +0.12% | 112,800 | - | +1.09% | - | - |
| 05/18 | 4,125 | 4,175 | 4,090 | 4,160 | +0.24% | 200,100 | - | +0.92% | - | - |
| 05/15 | 4,230 | 4,230 | 4,115 | 4,150 | -1.78% | 176,800 | - | +0.61% | - | - |
| 05/14 | 3,980 | 4,235 | 3,905 | 4,225 | +5.36% | 262,700 | - | +2.35% | - | - |
| 05/13 | 4,045 | 4,060 | 4,010 | 4,010 | -1.11% | 115,800 | - | -2.81% | - | - |
| 05/12 | 4,075 | 4,100 | 4,025 | 4,055 | -0.49% | 100,200 | - | -1.91% | - | - |
| 05/11 | 4,005 | 4,085 | 4,005 | 4,075 | +1.12% | 178,500 | - | -1.59% | - | - |
| 05/08 | 4,060 | 4,090 | 3,990 | 4,030 | -0.49% | 187,600 | - | -2.75% | - | - |
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。
