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
03/06	2,232	2,285	2,219	2,281	+1.33%	755,100	5387億2272万	-7.31%
03/05	2,291	2,305	2,237	2,251	-0.13%	1,137,200	5316億3737万	-8.98%
03/04	2,298	2,298	2,235	2,254	-3.84%	1,267,900	5323億4591万	-9.44%
03/03	2,401	2,404	2,322	2,344	-4.33%	1,472,400	5536億195万	-6.43%
03/02	2,440	2,450	2,412	2,450	+0.33%	1,262,100	5786億3685万	-2.74%
02/27	2,437	2,442	2,414	2,442	+1.12%	805,600	5767億4743万	-3.4%
02/26	2,398	2,435	2,383	2,415	+1.56%	1,067,900	5703億7061万	-4.77%
02/25	2,359	2,400	2,352	2,378	+0.85%	787,000	5616億3202万	-6.53%
02/24	2,366	2,375	2,341	2,358	-0.8%	910,700	5569億845万	-7.64%
02/20	2,397	2,399	2,364	2,377	-1.74%	985,000	5613億9584万	-7.26%
02/19	2,431	2,436	2,392	2,419	-0.58%	952,300	5713億1533万	-5.95%
02/18	2,460	2,460	2,427	2,433	-0.21%	776,200	5746億2182万	-5.66%
02/17	2,450	2,451	2,393	2,438	-0.85%	1,191,600	5758億271万	-5.69%
02/16	2,521	2,525	2,459	2,459	-2.19%	892,900	5807億6246万	-5.09%
02/13	2,590	2,590	2,473	2,514	-3.42%	1,311,300	5937億5227万	-3.12%
02/12	15:30 2026年3月期第3四半期決算説明会(2025年4月～12月)
02/12	15:30 業績予想の修正と配当予想の修正(増配)に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/12	2,610	2,611	2,570	2,603	+0.77%	796,000	6147億7214万	+0.15%
02/10	15:30 株式会社レイメイとの再生医療領域における実用化に向けた連携強化に関するお知らせ
02/10	2,579	2,616	2,576	2,583	-0.77%	474,600	6100億4857万	-0.65%
02/09	2,595	2,617	2,557	2,603	+1.52%	823,900	6147億7214万	+0.04%
02/06	14:10 ヒューマンライフコード社開発品の第３相臨床試験における治験製品製造受託に関するお知らせ
02/06	2,584	2,600	2,542	2,564	-2.17%	522,300	6055億6118万	-1.5%
02/05	2,679	2,679	2,560	2,621	+3.47%	798,800	6190億2335万	+0.58%
02/04	2,562	2,574	2,529	2,533	-1.44%	524,700	5982億3965万	-2.84%
02/03	2,564	2,582	2,555	2,570	+0.9%	474,600	6069億7825万	-1.65%
02/02	2,605	2,605	2,546	2,547	-0.43%	539,600	6015億4615万	-2.67%
01/30	2,558	2,573	2,529	2,558	+1.11%	493,000	6041億4411万	-2.48%
01/29	2,558	2,561	2,515	2,530	-2.17%	500,500	5975億3112万	-3.62%
01/28	2,611	2,628	2,576	2,586	-2.19%	535,000	6107億5710万	-1.56%
01/27	2,630	2,656	2,618	2,644	-0.71%	662,300	6244億5545万	+0.69%
01/26	2,677	2,679	2,642	2,663	-0.97%	481,300	6289億4283万	+1.52%
01/23	2,669	2,701	2,667	2,689	+0.75%	578,800	6350億8347万	+2.71%
01/22	2,670	2,696	2,656	2,669	+1.29%	771,100	6303億5990万	+2.1%
01/21	2,652	2,666	2,621	2,635	+0.23%	652,700	6223億2984万	+1.07%
01/20	2,595	2,632	2,581	2,629	+1.12%	407,000	6209億1277万	+1.08%
01/19	2,630	2,632	2,585	2,600	+0.04%	555,000	6140億6360万	+0.12%
01/16	2,592	2,626	2,582	2,599	-0.5%	402,000	6138億2742万	+0.31%
01/15	2,602	2,624	2,573	2,612	+0.93%	612,100	6168億9774万	+1.04%
01/14	2,593	2,607	2,581	2,588	-0.04%	516,200	6112億2946万	+0.39%
01/13	2,577	2,614	2,573	2,589	+0.47%	679,700	6114億6564万	+0.62%
01/09	2,573	2,597	2,557	2,577	+0.43%	646,300	6086億3150万	+0.39%
01/08	2,612	2,619	2,547	2,566	-2.17%	653,600	6060億3354万	+0.12%
01/07	15:30 タイを拠点とするウェルネス関連企業Thann Oryza Co., Ltd.の株式取得(子会社化)について
01/07	2,619	2,646	2,607	2,623	-0.38%	567,500	6194億9570万	+2.46%
01/06	2,650	2,670	2,627	2,633	+0.34%	510,700	6218億5749万	+3.01%
01/05	2,641	2,650	2,619	2,624	-0.15%	404,800	6197億3188万	+2.86%
2025
12/30	2,652	2,657	2,618	2,628	-0.11%	387,500	6206億7659万	+3.18%
12/29	2,639	2,645	2,605	2,631	-1.09%	641,200	6213億8513万	+3.46%
12/26	2,683	2,688	2,650	2,660	-0.89%	515,500	6282億3430万	+4.72%
12/25	2,695	2,703	2,677	2,684	+0.71%	395,200	6339億258万	+5.96%
12/24	2,663	2,683	2,652	2,665	-0.82%	578,900	6294億1519万	+5.5%
12/23	2,640	2,694	2,640	2,687	+2.64%	768,400	6346億1111万	+6.71%
12/22	15:30 株主優待制度の拡充に関するお知らせ
12/22	2,682	2,686	2,616	2,618	+1.71%	905,000	6183億1481万	+4.39%
12/19	2,548	2,583	2,545	2,574	+0.43%	881,000	6079億2296万	+2.92%
12/18	2,579	2,596	2,552	2,563	+0.08%	563,700	6053億2500万	+2.81%
12/17	2,555	2,575	2,546	2,561	+0.23%	493,600	6048億5265万	+3.06%
12/16	2,569	2,578	2,549	2,555	-0.51%	460,900	6034億3558万	+3.15%
12/15	2,551	2,579	2,522	2,568	+2.64%	615,200	6065億590万	+3.88%
12/12	2,510	2,525	2,474	2,502	+0.32%	421,000	5909億1813万	+1.46%
12/11	2,534	2,540	2,489	2,494	-0.87%	491,000	5890億2870万	+1.34%
12/10	2,490	2,516	2,483	2,516	+2.61%	566,500	5942億2462万	+2.36%
12/09	2,425	2,464	2,417	2,452	+0.04%	628,000	5791億921万	-0.08%
12/08	2,438	2,455	2,430	2,451	+0.53%	520,200	5788億7303万	-0.04%
12/05	2,430	2,455	2,426	2,438	-0.93%	583,700	5758億271万	-0.49%
12/04	2,430	2,462	2,427	2,461	+0.41%	498,200	5812億3482万	+0.57%
12/03	2,514	2,515	2,434	2,451	-0.85%	594,400	5788億7303万	+0.25%
12/02	2,473	2,495	2,460	2,472	-0.4%	525,600	5838億3278万	+1.02%
12/01	2,525	2,537	2,465	2,482	-1.94%	545,400	5861億9456万	+1.47%
11/28	2,493	2,539	2,493	2,531	+0.88%	471,800	5977億6730万	+3.48%
11/27	2,504	2,528	2,492	2,509	-0.87%	474,500	5925億7137万	+2.66%
11/26	2,498	2,531	2,492	2,531	+0.48%	725,800	5977億6730万	+3.6%
11/25	2,560	2,568	2,509	2,519	-1.6%	746,200	5949億3316万	+3.24%
11/21	2,512	2,578	2,512	2,560	+3.14%	1,102,500	6046億1647万	+5%
11/20	2,508	2,526	2,482	2,482	-1.43%	877,900	5861億9456万	+2.01%
11/19	2,451	2,527	2,449	2,518	+2.73%	983,000	5946億9698万	+3.62%
11/18	2,450	2,480	2,428	2,451	+0.2%	1,035,400	5788億7303万	+1.03%
11/17	2,410	2,459	2,395	2,446	+0.25%	978,800	5776億9214万	+0.91%
11/14	2,351	2,444	2,351	2,440	+2.78%	1,212,300	5762億7507万	+0.62%
11/13	15:30 業績予想の修正と配当予想の修正(増配)に関するお知らせ
11/13	15:30 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	15:30 OBAGI関連商標(日本)の取得に関するお知らせ
11/13	15:30 2026年3月期中間期決算説明会(2025年4月～9月)
11/13	2,390	2,390	2,362	2,374	+0.13%	569,700	5606億8730万	-2.18%
11/12	2,388	2,398	2,367	2,371	+0.47%	587,000	5599億7877万	-2.43%
11/11	2,400	2,415	2,347	2,360	-2.28%	740,300	5573億8081万	-3%
11/10	2,430	2,434	2,395	2,415	-0.08%	397,200	5703億7061万	-0.94%
11/07	2,386	2,429	2,386	2,417	+1.17%	317,200	5708億4297万	-0.98%
11/06	2,419	2,419	2,386	2,389	-0.87%	386,600	5642億2998万	-2.25%
11/05	2,423	2,428	2,373	2,410	-0.7%	628,900	5691億8972万	-1.55%
11/04	2,425	2,430	2,378	2,427	+1.59%	582,000	5732億475万	-0.98%
10/31	2,418	2,431	2,375	2,389	-0.71%	699,000	5642億2998万	-2.73%
10/30	2,370	2,406	2,364	2,406	+2.12%	801,100	5682億4501万	-2.31%
10/29	2,417	2,422	2,356	2,356	-3.01%	582,700	5564億3609万	-4.5%
10/28	2,464	2,472	2,425	2,429	-2.14%	516,900	5736億7711万	-1.86%
10/27	2,461	2,491	2,459	2,482	+0.94%	433,500	5861億9456万	+0.16%
10/24	2,488	2,495	2,450	2,459	-0.49%	501,700	5807億6246万	-0.89%
10/23	2,495	2,505	2,466	2,471	-0.48%	362,000	5835億9660万	-0.52%
10/22	2,478	2,500	2,477	2,483	-0.12%	465,800	5864億3074万	-0.2%
10/21	2,461	2,502	2,461	2,486	+0.65%	420,700	5871億3927万	-0.2%
10/20	2,494	2,503	2,470	2,470	+0.69%	335,900	5833億6042万	-0.92%
10/17	2,450	2,461	2,436	2,453	+0.66%	455,700	5793億4539万	-1.76%
10/16	2,438	2,446	2,426	2,437	+0.58%	386,200	5755億6654万	-2.6%
10/15	2,415	2,434	2,414	2,423	+1.04%	480,100	5722億6004万	-3.39%
10/14	2,370	2,424	2,362	2,398	-0.91%	712,300	5663億5558万	-4.65%
10/10	2,444	2,448	2,406	2,420	-1.83%	755,700	5715億5151万	-4.08%
10/09	2,464	2,476	2,446	2,465	-0.76%	621,700	5821億7953万	-2.57%
10/08	2,475	2,494	2,464	2,484	+1.14%	588,100	5866億6692万	-1.93%
10/07	2,430	2,460	2,417	2,456	+0.24%	501,500	5800億5392万	-3.15%

4527 ロート製薬

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート