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
10/06	3,765	3,780	3,755	3,770	+0.4%	59,400	-	-3.36%	-	-
10/05	3,775	3,785	3,755	3,755	-0.53%	104,700	-	-3.94%	-	-
10/02	3,810	3,820	3,775	3,775	-1.56%	122,600	-	-3.7%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2026/05/13～2026/10/06

株価推移

開示資料

決算

株式

チャート