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
10/01	2,341	2,349	2,289	2,333	-0.6%	1,609,100	-	-3.03%
09/30	2,337	2,360	2,311	2,347	+0.56%	1,829,100	-	-2.61%
09/29	2,388	2,389	2,331	2,334	-3.15%	1,620,900	-	-3.31%
09/28	2,420	2,433	2,408	2,410	-1.31%	1,359,100	-	-0.41%
09/25	2,440	2,458	2,430	2,442	+1.41%	1,840,900	-	+0.83%
09/24	2,400	2,415	2,379	2,408	+0.8%	1,906,200	-	-0.58%
09/18	2,399	2,405	2,376	2,389	-0.08%	2,461,300	-	-1.36%
09/17	2,359	2,396	2,353	2,391	+2.62%	1,298,200	-	-1.36%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 1,373,357株（0.27%）-0.23%義務消失
09/16	2,355	2,358	2,330	2,330	-1.02%	1,083,800	-	-3.92%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 2,537,721株（0.5%）再IN
09/15	2,357	2,369	2,331	2,354	+0.68%	1,053,900	-	-3.05%
09/15	（空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.5%義務消失
09/14	2,341	2,345	2,308	2,338	+0.78%	1,240,400	-	-3.83%
09/14	（空売り報告）J.P. MORGAN SECURITIES PLC 2,540,585株（0.5%）再IN
09/11	2,301	2,328	2,291	2,320	-1.02%	1,647,400	-	-4.64%
09/10	2,352	2,358	2,335	2,344	-0.38%	1,150,900	-	-3.66%
09/09	2,430	2,430	2,349	2,353	-2.97%	1,354,600	-	-3.25%
09/08	2,402	2,438	2,393	2,425	+0.25%	1,218,900	-	-0.21%
09/07	2,445	2,452	2,406	2,419	-1.22%	1,201,300	-	-0.29%
09/04	2,460	2,480	2,420	2,449	-1.65%	1,559,800	-	+0.99%
09/03	2,491	2,511	2,460	2,490	+0.81%	1,481,700	-	+2.68%
09/02	2,470	2,491	2,458	2,470	-0.64%	1,460,800	-	+1.86%
09/01	2,448	2,499	2,440	2,486	+1.43%	1,029,200	-	+2.6%
08/31	2,430	2,454	2,424	2,451	-0.24%	1,569,500	-	+1.24%
08/28	2,460	2,483	2,442	2,457	+0.04%	1,269,300	-	+1.49%
08/27	2,462	2,493	2,420	2,456	-1.41%	1,045,700	-	+1.53%
08/26	2,490	2,518	2,475	2,491	+1.3%	1,811,900	-	+3.1%
08/25	2,470	2,475	2,421	2,459	+0.61%	1,772,500	-	+1.91%
08/24	2,458	2,482	2,432	2,444	-0.16%	1,189,600	-	+1.37%
08/21	2,472	2,477	2,432	2,448	-1.37%	1,467,200	-	+1.66%
08/20	2,491	2,499	2,470	2,482	+0.89%	1,548,800	-	+3.2%
08/19	2,461	2,477	2,433	2,460	+0.78%	1,595,900	-	+2.37%
08/18	2,429	2,444	2,396	2,441	+1.33%	1,426,700	-	+1.67%
08/17	2,425	2,434	2,397	2,409	-0.86%	1,556,000	-	+0.38%
08/14	2,418	2,449	2,416	2,430	+0.5%	1,323,900	-	+1.17%
08/13	2,424	2,436	2,403	2,418	+0.08%	1,481,200	-	+0.58%
08/12	2,420	2,431	2,382	2,416	-0.12%	1,622,100	-	+0.42%
08/10	2,378	2,423	2,359	2,419	+1.6%	1,335,600	-	+0.5%
08/07	2,348	2,393	2,333	2,381	+1.84%	1,307,700	-	-1.08%
08/06	2,303	2,349	2,297	2,338	+1.61%	1,513,200	-	-2.91%
08/05	（5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.51%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.17%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.16%）ブラックロック・アセット・マネジメント・アイルラ…（0.28%）ブラックロック・アセット・マネジメント・カナダ・…（0.24%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.56%）ブラックロック・インスティテューショナル・トラス…（1.74%）ブラックロック・インベストメント・マネジメント(…（0.15%）ブラックロック・インベストメント・マネジメント(…（0.65%）ブラックロック・ジャパン（1.65%）ブラックロック・ファンド・アドバイザーズ(Black…（1.14%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.13%）ブラックロック・フィナンシャル・マネジメント・イ…（0.44%）
08/05	2,320	2,320	2,265	2,301	-0.26%	1,636,100	-	-4.48%
08/04	2,318	2,321	2,290	2,307	-1.33%	2,047,600	-	-4.39%
08/03	2,307	2,368	2,287	2,338	-1.93%	1,775,600	-	-3.27%
07/31	（IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	2,381	2,409	2,324	2,384	-3.01%	3,274,400	-	-1.41%
07/30	2,480	2,482	2,404	2,458	-1.36%	1,852,100	-	+1.7%
07/29	2,450	2,515	2,427	2,492	+3.1%	2,326,700	-	+3.32%
07/28	2,450	2,457	2,409	2,417	-0.94%	1,462,400	-	+0.46%
07/27	2,410	2,449	2,406	2,440	+0.21%	1,568,600	-	+1.54%
07/24	2,397	2,441	2,384	2,435	+1.5%	1,507,300	-	+1.67%
07/23	2,396	2,411	2,378	2,399	-0.25%	1,081,400	-	+0.42%
07/22	2,389	2,431	2,384	2,405	+0.33%	1,236,400	-	+0.92%
07/21	2,432	2,449	2,395	2,397	-1.2%	1,492,300	-	+0.84%
07/17	2,376	2,440	2,354	2,426	+3.37%	2,057,200	-	+2.28%
07/16	2,366	2,411	2,345	2,347	-1.76%	1,579,900	-	-0.72%
07/15	2,383	2,418	2,365	2,389	-1.81%	1,516,100	-	+1.27%
07/14	2,412	2,451	2,389	2,433	+1.33%	1,327,200	-	+3.4%
07/13	2,449	2,450	2,386	2,401	-1.11%	1,072,800	-	+2.43%
07/10	（IR情報）12:00 勤務継続型譲渡制限付株式報酬および業績連動型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/10	2,450	2,472	2,422	2,428	-0.86%	1,422,400	-	+3.85%
07/09	2,499	2,507	2,435	2,449	-1.61%	1,131,700	-	+5.11%
07/08	2,465	2,500	2,449	2,489	+1.22%	1,453,500	-	+7.33%
07/07	2,440	2,467	2,423	2,459	+0.41%	1,280,500	-	+6.63%
07/06	2,435	2,455	2,426	2,449	+1.24%	1,202,300	-	+6.62%
07/03	2,460	2,470	2,409	2,419	+0.71%	1,067,000	-	+5.59%
07/02	2,400	2,422	2,352	2,402	+1.44%	1,440,100	-	+4.89%
07/01	2,379	2,390	2,336	2,368	-0.84%	1,547,900	-	+3.41%
06/30	2,398	2,431	2,379	2,388	-0.91%	1,925,000	-	+4.28%
06/29	2,387	2,417	2,377	2,410	+1.35%	1,926,200	-	+5.19%
06/26	2,360	2,378	2,326	2,378	+1.58%	1,384,000	-	+3.75%
06/25	2,385	2,385	2,338	2,341	-0.38%	1,145,000	-	+1.96%
06/24	2,326	2,365	2,323	2,350	+0.9%	1,427,500	-	+2.17%
06/23	2,340	2,352	2,321	2,329	-0.72%	1,735,400	-	+1.13%
06/22	2,335	2,390	2,319	2,346	+4.31%	1,832,500	-	+1.69%
06/19	2,210	2,249	2,208	2,249	-1.23%	2,238,300	-	-2.68%
06/18	（IR情報）16:30 勤務継続型譲渡制限付株式報酬および業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/18	2,269	2,290	2,248	2,277	+1.2%	1,411,600	-	-1.94%
06/17	2,259	2,277	2,240	2,250	-0.4%	1,121,900	-	-3.6%
06/16	2,267	2,290	2,246	2,259	-0.26%	1,555,000	-	-3.71%
06/15	2,297	2,311	2,264	2,265	+2.35%	1,880,800	-	-3.82%
06/12	2,236	2,246	2,188	2,213	-1.12%	1,938,800	-	-6.35%
06/11	2,187	2,246	2,187	2,238	+0.63%	1,702,500	-	-5.73%
06/10	2,196	2,232	2,189	2,224	+0.45%	1,727,700	-	-6.52%
06/09	2,247	2,248	2,202	2,214	-1.51%	1,279,900	-	-7.05%
06/08	2,243	2,274	2,221	2,248	+1.03%	1,828,100	-	-5.78%
06/05	2,207	2,234	2,187	2,225	+1.32%	1,647,400	-	-6.83%
06/04	2,172	2,229	2,157	2,196	+1.76%	2,306,700	-	-8.19%
06/03	2,200	2,204	2,115	2,158	-2.66%	3,190,200	-	-10.01%
06/02	2,280	2,297	2,207	2,217	-4.52%	2,742,900	-	-7.78%
06/01	2,364	2,364	2,297	2,322	-2.97%	1,447,100	-	-3.57%
05/29	2,406	2,420	2,385	2,393	-0.29%	1,997,700	-	-0.71%
05/28	2,368	2,408	2,362	2,400	+1.39%	1,638,000	-	-0.46%
05/27	2,344	2,378	2,271	2,367	-1.13%	2,270,800	-	-1.87%
05/26	2,435	2,447	2,383	2,394	-1.8%	1,249,400	-	-0.95%
05/25	2,508	2,511	2,429	2,438	-1.81%	1,470,700	-	+0.79%
05/22	2,484	2,539	2,467	2,483	+1.51%	2,447,800	-	+2.6%
05/21	2,458	2,489	2,444	2,446	+0.78%	1,856,600	-	+1.03%
05/20	2,467	2,486	2,415	2,427	+0.08%	1,860,400	-	+0.17%
05/19	2,401	2,440	2,394	2,425	-0.7%	1,908,300	-	-0.12%
05/18	2,507	2,517	2,433	2,442	-3.63%	1,545,800	-	+0.37%
05/15	2,563	2,565	2,518	2,534	-1.55%	1,470,500	-	+3.98%
05/14	2,535	2,574	2,509	2,574	+0.82%	1,412,300	-	+5.62%
05/13	2,500	2,557	2,490	2,553	+2.99%	2,630,000	-	+4.85%
05/12	2,467	2,510	2,455	2,479	+0.69%	1,518,900	-	+1.85%
05/11	2,480	2,524	2,421	2,462	-0.77%	2,647,600	-	+0.98%
05/08	（IR情報）12:00 2026年3月期決算補足資料(連結IFRS)
05/08	（IR情報）12:00 2026年3月期決算短信〔IFRS〕(連結)
05/08	2,359	2,481	2,251	2,481	+5.08%	5,080,800	-	+1.68%

小野薬品工業（4528）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート