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
03/09	2,952	2,956	2,911	2,937	-1.97%	130,100	901億8087万	-5.2%
03/06	2,989	2,996	2,944	2,996	-0.1%	92,700	919億9247万	-3.48%
03/05	3,025	3,035	2,981	2,999	+1.39%	71,500	920億8459万	-3.51%
03/04	3,025	3,025	2,931	2,958	-3.18%	168,200	908億2568万	-4.98%
03/03	3,070	3,070	3,040	3,055	-0.97%	63,100	938億408万	-2.02%
03/02	16:00 自己株式の取得状況に関するお知らせ
03/02	3,075	3,095	3,055	3,085	-0.48%	58,000	947億2523万	-1.15%
02/27	3,040	3,100	3,040	3,100	+2.31%	78,300	951億8581万	-0.7%
02/26	3,045	3,055	3,020	3,030	-0.33%	60,100	930億3645万	-2.92%
02/25	3,040	3,055	3,025	3,040	+0.16%	57,700	933億4350万	-2.72%
02/24	3,025	3,055	3,005	3,035	+1.17%	71,500	931億8997万	-2.97%
02/20	3,070	3,070	3,000	3,000	-2.91%	119,000	921億1530万	-4.12%
02/19	3,085	3,090	3,055	3,090	+0.16%	55,100	948億7875万	-1.31%
02/18	3,090	3,095	3,065	3,085	+0.65%	40,100	947億2523万	-1.41%
02/17	3,100	3,105	3,065	3,065	-0.97%	51,400	941億1113万	-1.95%
02/16	3,065	3,110	3,060	3,095	+1.14%	71,400	950億3228万	-0.9%
02/13	3,100	3,100	3,040	3,060	-6.56%	166,300	939億5760万	-1.89%
02/12	16:00 2026年3月期第3四半期決算補足資料
02/12	16:00 業績予想の修正に関するお知らせ
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	3,255	3,285	3,250	3,275	+0.61%	49,000	1005億5920万	+5.1%
02/10	3,255	3,270	3,240	3,255	-0.15%	49,000	999億4510万	+4.8%
02/09	3,260	3,275	3,225	3,260	+1.72%	47,200	1000億9862万	+5.37%
02/06	3,230	3,240	3,195	3,205	-0.16%	37,500	984億984万	+3.96%
02/05	3,200	3,230	3,195	3,210	+0.63%	76,900	985億6337万	+4.42%
02/04	3,160	3,200	3,160	3,190	+0.95%	40,900	979億4926万	+4.11%
02/03	3,165	3,185	3,150	3,160	-0.16%	42,500	970億2811万	+3.4%
02/02	16:00 自己株式の取得状況に関するお知らせ
02/02	3,135	3,180	3,135	3,165	+1.93%	67,700	971億8164万	+3.84%
01/30	3,095	3,120	3,085	3,105	+0.65%	39,900	953億3933万	+2.14%
01/29	3,095	3,095	3,065	3,085	-0.32%	51,100	947億2523万	+1.61%
01/28	3,100	3,100	3,065	3,095	-0.64%	59,100	950億3228万	+2.11%
01/27	3,100	3,125	3,095	3,115	+0.48%	30,200	956億4638万	+2.98%
01/26	3,120	3,120	3,080	3,100	-0.96%	62,500	951億8581万	+2.79%
01/23	3,120	3,130	3,100	3,130	+0.81%	36,700	961億696万	+4.06%
01/22	3,085	3,115	3,070	3,105	+0.98%	31,700	953億3933万	+3.57%
01/21	3,100	3,100	3,050	3,075	-1.6%	55,000	944億1818万	+2.88%
01/20	3,130	3,135	3,110	3,125	0%	40,400	959億5343万	+4.9%
01/19	3,055	3,135	3,055	3,125	+2.63%	63,800	959億5343万	+5.29%
01/16	3,035	3,045	3,015	3,045	0%	26,700	934億9702万	+2.94%
01/15	3,045	3,080	3,040	3,045	0%	55,100	934億9702万	+3.19%
01/14	3,020	3,050	3,015	3,045	+1.16%	40,300	934億9702万	+3.5%
01/13	3,000	3,040	2,992	3,010	+0.67%	84,600	924億2235万	+2.59%
01/09	3,005	3,020	2,983	2,990	+0.03%	42,100	918億824万	+2.12%
01/08	3,005	3,015	2,989	2,989	-0.53%	42,300	917億7754万	+2.22%
01/07	3,000	3,010	2,985	3,005	0%	35,800	922億6882万	+2.88%
01/06	2,990	3,010	2,979	3,005	+1.04%	56,500	922億6882万	+2.95%
01/05	16:00 自己株式の取得状況に関するお知らせ
01/05	2,973	2,985	2,962	2,974	+0.24%	45,600	913億1696万	+2.02%
2025
12/30	2,981	2,984	2,962	2,967	-0.44%	28,600	911億203万	+1.89%
12/29	2,992	2,997	2,962	2,980	-0.07%	49,700	915億119万	+2.41%
12/26	2,990	2,997	2,967	2,982	-0.27%	37,900	915億6260万	+2.58%
12/25	2,969	3,000	2,950	2,990	+1.36%	107,200	918億824万	+3%
12/24	2,969	2,969	2,942	2,950	-0.64%	37,800	905億8004万	+1.83%
12/23	2,978	2,999	2,962	2,969	-0.64%	96,000	911億6344万	+2.59%
12/22	2,973	2,995	2,959	2,988	+0.74%	73,500	917億4683万	+3.43%
12/19	2,944	2,968	2,928	2,966	+0.75%	60,800	910億7132万	+2.84%
12/18	2,890	2,952	2,886	2,944	+2.01%	65,700	903億9581万	+2.26%
12/17	2,900	2,900	2,872	2,886	-0.52%	60,000	886億1491万	+0.38%
12/16	2,901	2,913	2,887	2,901	0%	49,300	890億7549万	+0.94%
12/15	2,864	2,901	2,864	2,901	+1.29%	57,700	890億7549万	+1.01%
12/12	2,854	2,868	2,839	2,864	+1.45%	51,300	879億3940万	-0.21%
12/11	2,866	2,874	2,823	2,823	-1.5%	56,800	866億8049万	-1.6%
12/10	2,864	2,870	2,856	2,866	+0.17%	36,000	880億81万	-0.07%
12/09	2,860	2,866	2,842	2,861	-0.03%	47,100	878億4729万	-0.17%
12/08	2,825	2,863	2,825	2,862	+1.35%	41,200	878億7799万	-0.07%
12/05	2,853	2,853	2,824	2,824	-1.26%	51,100	867億1120万	-1.29%
12/04	2,862	2,872	2,857	2,860	-0.03%	47,600	878億1658万	0%
12/03	2,908	2,910	2,848	2,861	-0.73%	72,600	878億4729万	+0.03%
12/02	2,904	2,905	2,873	2,882	-0.76%	51,200	884億9209万	+0.73%
12/01	16:00 自己株式の取得状況に関するお知らせ
12/01	2,956	2,969	2,894	2,904	-1.76%	90,200	891億6761万	+1.57%
11/28	2,924	2,969	2,924	2,956	+1.62%	160,500	907億6427万	+3.47%
11/27	2,893	2,919	2,888	2,909	+0.14%	180,900	893億2113万	+1.96%
11/26	2,944	2,944	2,905	2,905	-0.17%	141,900	891億9831万	+1.93%
11/25	2,915	2,931	2,906	2,910	-0.17%	107,800	893億5184万	+2.18%
11/21	2,876	2,922	2,876	2,915	+1.6%	113,100	895億536万	+2.46%
11/20	2,852	2,871	2,844	2,869	+0.49%	68,200	880億9293万	+0.99%
11/19	2,856	2,882	2,849	2,855	-0.28%	78,300	876億6306万	+0.53%
11/18	2,860	2,871	2,852	2,863	+0.1%	64,500	879億870万	+0.88%
11/17	2,846	2,866	2,836	2,860	+0.53%	67,100	878億1658万	+0.85%
11/14	2,808	2,845	2,796	2,845	-0.35%	104,800	873億5600万	+0.35%
11/13	16:00 2026年3月期中間期決算補足資料
11/13	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,864	2,873	2,846	2,855	+0.18%	45,400	876億6306万	+0.71%
11/12	2,844	2,862	2,842	2,850	+0.25%	61,300	875億953万	+0.46%
11/11	2,854	2,854	2,818	2,843	-0.42%	41,700	872億9459万	+0.14%
11/10	2,858	2,860	2,841	2,855	+0.11%	56,600	876億6306万	+0.6%
11/07	2,830	2,852	2,826	2,852	+0.85%	44,700	875億7094万	+0.53%
11/06	2,820	2,837	2,813	2,828	+0.43%	57,000	868億3402万	-0.32%
11/05	2,825	2,834	2,798	2,816	0%	48,300	864億6556万	-0.88%
11/04	16:00 自己株式の取得状況に関するお知らせ
11/04	2,797	2,820	2,776	2,816	+0.64%	59,800	864億6556万	-1.02%
10/31	2,798	2,803	2,775	2,798	0%	72,200	859億1286万	-1.93%
10/30	2,775	2,805	2,770	2,798	+0.32%	183,300	859億1286万	-2.13%
10/29	2,850	2,854	2,789	2,789	-2.35%	74,700	856億3652万	-2.65%
10/28	2,880	2,880	2,847	2,856	-1.01%	59,900	876億9376万	-0.49%
10/27	16:00 剰余金の配当(中間配当)に関するお知らせ
10/27	2,855	2,885	2,854	2,885	+1.23%	63,100	885億8421万	+0.35%
10/24	2,866	2,868	2,846	2,850	-0.31%	51,400	875億953万	-0.97%
10/23	2,855	2,869	2,850	2,859	+0.18%	59,300	877億8588万	-0.83%
10/22	2,841	2,855	2,834	2,854	+0.67%	73,400	876億3235万	-1.18%
10/21	2,846	2,852	2,832	2,835	-0.39%	33,500	870億4895万	-1.97%
10/20	2,855	2,855	2,834	2,846	+0.46%	48,600	873億8671万	-1.79%
10/17	2,823	2,845	2,820	2,833	+0.35%	63,500	869億8754万	-2.41%
10/16	2,831	2,843	2,803	2,823	-0.28%	59,200	866億8049万	-2.96%
10/15	2,835	2,849	2,813	2,831	+0.64%	56,900	869億2613万	-2.91%
10/14	2,785	2,818	2,780	2,813	+0.29%	63,600	863億7344万	-3.73%
10/10	2,800	2,815	2,791	2,805	-0.81%	67,000	861億2780万	-4.2%
10/09	2,851	2,852	2,814	2,828	-1.43%	68,300	868億3402万	-3.58%
10/08	2,906	2,929	2,860	2,869	-1.24%	63,600	880億9293万	-2.32%
10/01	16:00 自己株式の取得状況に関するお知らせ

理研ビタミン（4526）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート