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
09/11	1,714	1,739	1,706	1,725	-1.15%	1,233,800	5559億2257万	-7.7%
09/10	1,750	1,750	1,727	1,745	-0.8%	945,600	5623億6804万	-6.93%
09/09	1,772	1,783	1,750	1,759	-0.45%	983,000	5668億7988万	-6.44%
09/08	1,779	1,788	1,761	1,767	-1.56%	1,156,700	5694億5807万	-6.21%
09/07	1,801	1,826	1,786	1,795	-1.91%	1,246,800	5784億8174万	-4.93%
09/07	（空売り報告）Barclays Capital Securities Ltd 1,861,481株（0.57%）-0.12%
09/04	1,846	1,860	1,819	1,830	-2.19%	1,180,100	5897億6133万	-3.28%
09/03	（IR情報）16:00 事後交付型業績連動株式報酬としての自己株式の処分に関するお知らせ
09/03	1,850	1,878	1,845	1,871	+0.16%	1,176,300	6029億7456万	-1.32%
09/02	1,896	1,903	1,856	1,868	-2.05%	1,128,700	6020億774万	-1.79%
09/02	（空売り報告）Barclays Capital Securities Ltd 2,232,081株（0.69%）-0.04%
09/01	1,850	1,907	1,850	1,907	+1.65%	1,173,200	6145億7643万	+0.05%
08/31	1,863	1,887	1,850	1,876	+1.52%	1,612,000	6045億8593万	-1.73%
08/28	1,859	1,875	1,841	1,848	-0.75%	2,943,000	5955億6226万	-3.35%
08/28	（空売り報告）Barclays Capital Securities Ltd 2,379,158株（0.73%）再IN
08/27	1,862	1,877	1,847	1,862	-0.75%	1,098,500	6000億7410万	-2.87%
08/26	1,895	1,905	1,869	1,876	+0.05%	1,058,700	6045億8593万	-2.39%
08/25	1,878	1,894	1,855	1,875	0%	1,026,200	6042億6366万	-2.75%
08/24	1,890	1,906	1,870	1,875	-0.27%	871,900	6042億6366万	-3.1%
08/21	1,921	1,933	1,868	1,880	-3.59%	1,262,100	6058億7503万	-3.24%
08/20	1,899	1,965	1,892	1,950	+3.67%	1,186,400	6284億3421万	-0.1%
08/20	（空売り報告）Barclays Capital Securities Ltd 1,560,101株（0.48%）-0.09%義務消失
08/19	1,934	1,934	1,877	1,881	-1.83%	1,498,400	6061億9730万	-3.98%
08/18	1,925	1,925	1,899	1,916	+0.84%	759,700	6174億7689万	-2.74%
08/17	1,936	1,939	1,891	1,900	-0.99%	860,400	6123億2051万	-3.99%
08/14	1,957	1,972	1,907	1,919	-2.29%	1,241,300	6184億4371万	-3.57%
08/13	1,990	1,990	1,948	1,964	-0.3%	756,100	6329億4604万	-1.8%
08/12	1,947	1,972	1,918	1,970	+1.39%	894,300	6348億7968万	-1.99%
08/10	1,918	1,964	1,900	1,943	+0.52%	1,014,000	6261億7829万	-3.86%
08/07	1,869	1,934	1,803	1,933	+3.04%	2,451,800	6229億5555万	-4.83%
08/07	（空売り報告）Barclays Capital Securities Ltd 1,867,045株（0.57%）-0.05%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	1,856	1,910	1,852	1,876	+1.08%	903,500	6045億8593万	-8.08%
08/06	（空売り報告）Barclays Capital Securities Ltd 2,015,345株（0.62%）+0.03%
08/05	1,860	1,875	1,845	1,856	-0.75%	700,700	5981億4045万	-9.55%
08/04	1,840	1,883	1,827	1,870	+0.05%	926,200	6026億5229万	-9.36%
08/03	1,884	1,889	1,844	1,869	-0.8%	1,050,400	6023億3002万	-9.88%
08/03	（空売り報告）Barclays Capital Securities Ltd 1,908,445株（0.59%）-0.02%
07/31	1,900	1,903	1,859	1,884	-2.74%	1,465,900	6071億6412万	-9.6%
07/30	1,997	2,020	1,934	1,937	-4.16%	1,306,900	6242億4464万	-7.5%
07/29	1,980	2,040	1,968	2,021	+3.11%	1,591,300	6513億1566万	-3.67%
07/28	1,968	1,980	1,952	1,960	-0.61%	1,009,900	6316億5694万	-6.58%
07/28	（空売り報告）Barclays Capital Securities Ltd 1,977,745株（0.61%）+0.11%
07/27	1,968	1,984	1,951	1,972	-0.1%	1,008,300	6355億2423万	-5.96%
07/24	1,968	1,984	1,954	1,974	+0.56%	788,000	6361億6878万	-5.69%
07/23	1,978	1,985	1,951	1,963	-1.21%	1,441,200	6326億2377万	-6.08%
07/23	（空売り報告）Barclays Capital Securities Ltd 1,617,545株（0.5%）再IN
07/22	2,025	2,029	1,987	1,987	-1.78%	1,054,100	6403億5834万	-4.75%
07/21	2,073	2,081	2,014	2,023	-0.98%	1,430,000	6519億6020万	-2.93%
07/17	2,043	2,083	2,018	2,043	-2.39%	1,340,700	6584億568万	-1.73%
07/16	2,111	2,123	2,089	2,093	-0.38%	562,800	6745億1938万	+0.92%
07/15	2,131	2,132	2,095	2,101	-1.22%	910,700	6770億9757万	+1.6%
07/14	2,161	2,165	2,116	2,127	-1.12%	1,072,800	6854億7670万	+3.15%
07/13	2,159	2,171	2,123	2,151	+0.75%	1,347,800	6932億1127万	+4.67%
07/10	2,150	2,167	2,120	2,135	-1.7%	987,000	6880億5489万	+4.3%
07/09	2,197	2,205	2,161	2,172	-0.09%	1,160,600	6999億7902万	+6.58%
07/08	2,223	2,240	2,145	2,174	-2.03%	1,522,600	7006億2357万	+7.31%
07/07	2,227	2,251	2,219	2,219	-0.76%	1,491,200	7151億2590万	+10.18%
07/07	（空売り報告）Barclays Capital Securities Ltd 1,165,871株（0.36%）-0.21%義務消失
07/06	2,244	2,254	2,211	2,236	+1.18%	1,037,200	7206億456万	+11.8%
07/03	2,223	2,254	2,195	2,210	+1.56%	1,266,000	7122億2543万	+11.39%
07/03	（空売り報告）Barclays Capital Securities Ltd 1,867,271株（0.57%）-0.08%
07/02	2,165	2,192	2,134	2,176	+1.92%	1,047,300	7012億6812万	+10.29%
07/01	2,103	2,145	2,100	2,135	+0.09%	914,000	6880億5489万	+8.87%
06/30	2,167	2,189	2,124	2,133	-0.7%	1,515,800	6874億1034万	+9.22%
06/30	（空売り報告）Barclays Capital Securities Ltd 2,119,071株（0.65%）-0.12%
06/29	2,160	2,192	2,133	2,148	+0.89%	1,753,500	6922億4445万	+10.44%
06/26	2,133	2,151	2,115	2,129	+0.05%	1,418,000	6861億2124万	+9.97%
06/25	2,066	2,128	2,042	2,128	+4.06%	2,119,400	6857億9897万	+10.43%
06/25	（空売り報告）Barclays Capital Securities Ltd 2,508,871株（0.77%）-0.09%
06/24	1,954	2,079	1,953	2,045	+2.05%	1,500,200	6590億5023万	+6.68%
06/23	1,906	2,017	1,901	2,004	+2.98%	1,453,400	6458億3700万	+4.81%
06/22	1,858	1,952	1,855	1,946	+3.84%	882,000	6271億4511万	+2.05%
06/19	1,851	1,876	1,835	1,874	-0.79%	1,511,700	6039億4138万	-1.52%
06/19	（空売り報告）Barclays Capital Securities Ltd 2,798,871株（0.86%）-0.06%
06/18	1,893	1,904	1,878	1,889	+0.37%	672,700	6087億7549万	-0.74%
06/17	1,936	1,936	1,864	1,882	-1.98%	896,900	6065億1958万	-1.05%
06/17	（空売り報告）Barclays Capital Securities Ltd 2,977,471株（0.92%）+0.1%
06/16	1,900	1,940	1,883	1,920	+0.89%	867,000	6187億6599万	+1.05%
06/15	1,949	1,950	1,899	1,903	-1.09%	908,700	6132億8733万	+0.95%
06/15	（空売り報告）Barclays Capital Securities Ltd 2,655,348株（0.82%）+0.1%
06/12	1,938	1,938	1,883	1,924	-0.62%	1,152,400	6200億5508万	+2.67%
06/11	1,920	1,954	1,917	1,936	-0.31%	1,201,100	6239億2237万	+3.97%
06/11	（空売り報告）Barclays Capital Securities Ltd 2,340,448株（0.72%）+0.05%
06/10	1,963	1,983	1,942	1,942	-0.72%	983,900	6258億5601万	+4.97%
06/09	1,969	1,979	1,938	1,956	+0.1%	959,800	6303億6785万	+6.42%
06/08	2,007	2,043	1,936	1,954	+1.4%	1,478,800	6297億2330万	+7.13%
06/08	（空売り報告）Barclays Capital Securities Ltd 2,182,448株（0.67%）-0.05%
06/05	1,925	1,952	1,903	1,927	+2.94%	1,254,200	6210億2190万	+6.35%
06/04	1,856	1,881	1,856	1,872	+0.92%	926,800	6032億9684万	+3.94%
06/04	（空売り報告）Barclays Capital Securities Ltd 2,342,586株（0.72%）-0.1%
06/03	1,870	1,872	1,829	1,855	-0.48%	1,012,600	5978億1818万	+3.46%
06/03	（空売り報告）Barclays Capital Securities Ltd 2,662,648株（0.82%）+0.04%
06/02	1,851	1,887	1,841	1,864	+0.38%	939,300	6007億1865万	+4.43%
06/02	（空売り報告）Barclays Capital Securities Ltd 2,535,248株（0.78%）-0.08%
06/01	1,911	1,912	1,834	1,857	-3.08%	1,171,600	5984億6273万	+4.44%
06/01	（空売り報告）Barclays Capital Securities Ltd 2,773,448株（0.86%）+0.1%
05/29	1,929	1,939	1,887	1,916	+1.43%	1,092,300	6174億7689万	+8.13%
05/29	（空売り報告）Barclays Capital Securities Ltd 2,456,448株（0.76%）+0.13%
05/28	1,897	1,919	1,879	1,889	-2.33%	1,216,000	6087億7549万	+6.96%
05/27	1,921	1,941	1,882	1,934	+0.16%	1,167,900	6232億7782万	+9.82%
05/27	（空売り報告）Barclays Capital Securities Ltd 2,042,939株（0.63%）+0.13%
05/26	1,947	1,955	1,902	1,931	+0.31%	1,111,800	6223億1100万	+10.03%
05/25	1,950	1,970	1,920	1,925	+1.05%	1,113,800	6203億7736万	+10%
05/25	（空売り報告）Barclays Capital Securities Ltd 1,623,500株（0.5%）再IN
05/22	1,880	1,928	1,875	1,905	+1.17%	968,500	6139億3188万	+9.17%
05/21	1,930	1,935	1,872	1,883	-1.05%	1,160,000	6068億4185万	+8.16%
05/20	1,925	1,960	1,891	1,903	+0.48%	1,325,500	6132億8733万	+9.43%
05/19	1,851	1,899	1,799	1,894	+2.71%	1,340,400	6103億8686万	+8.98%
05/18	1,854	1,870	1,820	1,844	-0.91%	951,700	5942億7317万	+5.98%
05/15	1,876	1,880	1,829	1,861	-1.12%	1,531,000	5997億5182万	+6.83%
05/14	1,818	1,909	1,791	1,882	+3.69%	2,302,000	6065億1958万	+8.04%
05/13	1,680	1,815	1,653	1,815	+16.2%	3,528,600	5849億2722万	+4.31%
05/12	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/12	1,612	1,622	1,562	1,562	-3.7%	1,607,900	5033億9191万	-10.23%
05/11	1,603	1,630	1,603	1,622	+0.25%	1,070,900	5227億2835万	-7.42%
05/08	1,625	1,628	1,588	1,618	-0.68%	1,155,800	5214億3925万	-7.96%
05/07	1,627	1,647	1,622	1,629	-0.85%	1,152,500	5249億8427万	-7.65%
05/01	1,627	1,649	1,611	1,643	+1.67%	792,700	5294億9610万	-7.23%
04/30	1,634	1,637	1,596	1,616	-2.12%	979,500	5207億9470万	-8.96%
04/28	1,651	1,652	1,631	1,651	+0.18%	656,000	5320億7429万	-7.25%
04/27	1,659	1,674	1,643	1,648	-1.55%	569,400	5311億747万	-7.52%
04/24	1,675	1,696	1,665	1,674	+0.66%	804,600	5394億8659万	-6.06%
04/23	1,667	1,676	1,649	1,663	-1.19%	713,500	5359億4158万	-6.73%
04/22	1,718	1,724	1,680	1,683	-1.98%	903,300	5423億8706万	-5.66%
04/21	1,732	1,740	1,713	1,717	-2%	676,700	5533億4437万	-3.76%
04/21	（空売り報告）J.P. MORGAN SECURITIES PLC 1,603,168株（0.49%）-0.26%義務消失
04/20	1,797	1,798	1,747	1,752	-1.13%	690,900	5646億2396万	-1.68%
04/17	1,787	1,803	1,772	1,772	-0.56%	973,800	5710億6944万	-0.28%
04/17	（空売り報告）J.P. MORGAN SECURITIES PLC 2,447,231株（0.75%）+0.25%
04/16	（空売り報告）J.P. MORGAN SECURITIES PLC 1,612,331株（0.5%）再IN
04/14	（空売り報告）J.P. MORGAN SECURITIES PLC 1,504,800株（0.46%）-0.04%義務消失
04/13	（空売り報告）Barclays Bank PLC 701,500株（0.21%）-0.29%義務消失
04/13	（空売り報告）J.P. MORGAN SECURITIES PLC 1,622,700株（0.5%）再IN

参天製薬（4536）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート