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
09/25	2,255	2,256	2,221	2,250	+0.4%	19,500	-	-0.66%	-	-
09/24	2,271	2,272	2,231	2,241	-1.06%	22,500	-	-1.15%	-	-
09/18	2,273	2,285	2,255	2,265	-0.35%	14,800	-	-0.18%	-	-
09/17	2,237	2,281	2,237	2,273	+1.52%	16,900	-	+0.18%	-	-
09/16	2,231	2,252	2,230	2,239	+0.36%	9,400	-	-1.32%	-	-
09/15	2,195	2,243	2,195	2,231	+1.64%	12,800	-	-1.76%	-	-
09/14	2,196	2,219	2,183	2,195	+0.6%	18,200	-	-3.26%	-	-
09/11	2,190	2,240	2,182	2,182	-1.22%	16,600	-	-3.79%	-	-
09/10	2,216	2,231	2,203	2,209	-0.94%	12,200	-	-2.52%	-	-
09/09	2,238	2,247	2,230	2,230	-0.4%	8,100	-	-1.46%	-	-
09/08	2,249	2,260	2,231	2,239	-0.53%	12,500	-	-0.89%	-	-
09/07	2,261	2,268	2,248	2,251	-0.66%	10,500	-	-0.18%	-	-
09/04	2,262	2,275	2,250	2,266	-0.26%	8,600	-	+0.62%	-	-
09/03	2,286	2,298	2,269	2,272	-0.61%	10,900	-	+0.98%	-	-
09/02	2,292	2,310	2,285	2,286	-0.78%	11,500	-	+1.6%	-	-
09/01	2,288	2,320	2,285	2,304	+0.66%	12,500	-	+2.54%	-	-
08/31	2,294	2,311	2,288	2,289	-0.39%	8,800	-	+2.01%	-	-
08/28	2,301	2,316	2,296	2,298	-0.48%	12,800	-	+2.59%	-	-
08/27	2,301	2,313	2,291	2,309	0%	9,000	-	+3.26%	-	-
08/26	2,286	2,313	2,286	2,309	+0.92%	7,800	-	+3.45%	-	-
08/25	2,330	2,330	2,288	2,288	-1.17%	7,500	-	+2.74%	-	-
08/24	2,312	2,320	2,301	2,315	+0.52%	12,900	-	+4.09%	-	-
08/21	2,283	2,316	2,283	2,303	-0.39%	10,300	-	+3.83%	-	-
08/20	2,285	2,324	2,278	2,312	+1.49%	13,600	-	+4.52%	-	-
08/19	2,300	2,300	2,262	2,278	-0.91%	18,200	-	+3.26%	-	-
08/18	2,283	2,329	2,271	2,299	+0.66%	23,300	-	+4.45%	-	-
08/17	2,274	2,311	2,268	2,284	+0.44%	21,300	-	+4.05%	-	-
08/14	2,268	2,282	2,256	2,274	+0.26%	25,500	-	+3.84%	-	-
08/13	2,281	2,282	2,260	2,268	-0.57%	19,000	-	+3.85%	-	-
08/12	2,291	2,311	2,260	2,281	+4.11%	37,900	-	+4.63%	-	-
08/10	2,175	2,203	2,168	2,191	+1.2%	21,300	-	+0.78%	-	-
08/07	2,134	2,175	2,134	2,165	+1.45%	13,100	-	-0.32%	-	-
08/06	2,110	2,142	2,110	2,134	+0.66%	16,500	-	-1.7%	-	-
08/05	2,126	2,151	2,120	2,120	-0.42%	13,500	-	-2.3%	-	-
08/04	2,146	2,161	2,128	2,129	-0.65%	10,800	-	-1.84%	-	-
08/03	2,160	2,170	2,134	2,143	-1.47%	16,100	-	-1.15%	-	-
07/31	2,213	2,213	2,175	2,175	-2.25%	19,300	-	+0.42%	-	-
07/30	2,237	2,259	2,222	2,225	-1.85%	17,400	-	+2.96%	-	-
07/29	2,225	2,271	2,225	2,267	+1.89%	15,200	-	+5.2%	-	-
07/28	2,217	2,233	2,217	2,225	+0.59%	5,300	-	+3.68%	-	-
07/27	2,253	2,253	2,211	2,212	+0.41%	17,500	-	+3.41%	-	-
07/24	2,200	2,216	2,195	2,203	+0.23%	9,500	-	+3.23%	-	-
07/23	2,210	2,210	2,190	2,198	-0.36%	5,700	-	+3.29%	-	-
07/22	2,200	2,208	2,180	2,206	+0.68%	10,000	-	+3.96%	-	-
07/21	2,201	2,219	2,191	2,191	-0.14%	23,700	-	+3.54%	-	-
07/17	2,181	2,199	2,161	2,194	+1.06%	16,400	-	+3.93%	-	-
07/16	2,161	2,180	2,161	2,171	+0.74%	8,300	-	+3.18%	-	-
07/15	2,168	2,184	2,152	2,155	-0.6%	12,000	-	+2.67%	-	-
07/14	2,167	2,178	2,156	2,168	+1.31%	17,600	-	+3.53%	-	-
07/13	2,168	2,179	2,140	2,140	-0.74%	13,300	-	+2.44%	-	-
07/10	2,168	2,172	2,150	2,156	+0.28%	16,700	-	+3.41%	-	-
07/09	2,163	2,174	2,145	2,150	+0.47%	6,500	-	+3.32%	-	-
07/08	2,156	2,168	2,140	2,140	-0.74%	9,600	-	+3.13%	-	-
07/07	2,164	2,167	2,145	2,156	+0.51%	12,500	-	+4.15%	-	-
07/06	2,145	2,172	2,139	2,145	+0.42%	13,600	-	+3.92%	-	-
07/03	2,136	2,157	2,127	2,136	0%	15,900	-	+3.74%	-	-
07/02	2,120	2,153	2,120	2,136	+0.85%	20,000	-	+3.94%	-	-
07/01	2,117	2,118	2,094	2,118	+1%	8,000	-	+3.27%	-	-
06/30	2,104	2,110	2,091	2,097	-0.29%	13,100	-	+2.39%	-	-
06/29	2,070	2,119	2,070	2,103	+1.55%	18,400	-	+2.79%	-	-
06/26	2,064	2,085	2,064	2,071	+0.34%	7,900	-	+1.37%	-	-
06/25	2,087	2,087	2,060	2,064	-0.1%	12,200	-	+1.03%	-	-
06/24	2,068	2,081	2,056	2,066	+0.54%	11,700	-	+1.18%	-	-
06/23	2,055	2,068	2,047	2,055	0%	6,100	-	+0.69%	-	-
06/22	2,085	2,085	2,053	2,055	-1.3%	16,500	-	+0.69%	-	-
06/19	2,072	2,085	2,058	2,082	+1.17%	29,100	-	+2.01%	-	-
06/18	2,072	2,073	2,049	2,058	+0.73%	13,900	-	+0.83%	-	-
06/17	2,051	2,084	2,043	2,043	-0.39%	26,200	-	+0.1%	-	-
06/16	2,061	2,061	2,042	2,051	-0.29%	9,100	-	+0.59%	-	-
06/15	2,058	2,065	2,050	2,057	+0.88%	11,100	-	+0.54%	-	-
06/12	2,023	2,049	2,020	2,039	+0.25%	18,400	-	-0.59%	-	-
06/11	2,047	2,047	2,020	2,034	-0.1%	13,300	-	-1.17%	-	-
06/10	2,022	2,041	2,022	2,036	+0.34%	10,600	-	-1.45%	-	-
06/09	2,060	2,060	2,023	2,029	-0.54%	18,000	-	-2.12%	-	-
06/08	2,033	2,061	2,023	2,040	-0.68%	18,600	-	-1.97%	-	-
06/05	2,020	2,067	2,020	2,054	+1.83%	19,200	-	-1.63%	-	-
06/04	2,005	2,023	2,001	2,017	-0.15%	20,700	-	-3.72%	-	-
06/03	2,008	2,025	1,990	2,020	+0.85%	34,700	-	-3.99%	-	-
06/02	2,010	2,014	1,993	2,003	-0.45%	55,600	-	-5.21%	-	-
06/01	2,043	2,052	2,004	2,012	-1.28%	44,500	-	-5.18%	-	-
05/29	2,041	2,066	2,034	2,038	+0.3%	25,400	-	-4.41%	-	-
05/28	2,042	2,042	2,025	2,032	-0.68%	25,300	-	-5.14%	-	-
05/27	2,036	2,052	2,033	2,046	+0.64%	16,700	-	-4.97%	-	-
05/26	2,056	2,056	2,026	2,033	-0.39%	23,500	-	-6.01%	-	-
05/25	2,079	2,079	2,033	2,041	-0.83%	29,000	-	-6.07%	-	-
05/22	2,060	2,066	2,056	2,058	+0.15%	11,900	-	-5.68%	-	-
05/21	2,060	2,074	2,048	2,055	+0.44%	13,500	-	-6.25%	-	-
05/20	2,057	2,073	2,039	2,046	-0.44%	39,000	-	-7.08%	-	-
05/19	2,073	2,073	2,051	2,055	+0.15%	36,200	-	-7.1%	-	-
05/18	2,080	2,080	2,040	2,052	-1.35%	42,200	-	-7.73%	-	-
05/15	2,050	2,099	2,049	2,080	+1.71%	64,300	-	-6.94%	-	-
05/14	2,023	2,045	2,002	2,045	+1.64%	61,800	-	-8.95%	-	-
05/13	2,073	2,117	2,002	2,012	-8.84%	211,200	-	-10.93%	-	-
05/12	2,210	2,220	2,197	2,207	+0.23%	24,700	-	-2.9%	-	-
05/11	2,199	2,218	2,199	2,202	+0.18%	11,300	-	-3.42%	-	-
05/08	2,225	2,231	2,195	2,198	-1.48%	31,700	-	-3.89%	-	-
05/07	2,236	2,242	2,226	2,231	0%	15,000	-	-2.79%	-	-
05/01	2,220	2,234	2,213	2,231	+0.54%	10,500	-	-3.08%	-	-
04/30	2,225	2,236	2,212	2,219	-0.18%	29,000	-	-3.94%	-	-
04/28	2,232	2,232	2,208	2,223	0%	20,800	-	-4.06%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	3,300 330 6/25	2,490 249 4/23	122,200 1,222,000 1/27	-	-	289億2057万 3/31
2011年 3月期	3,090 309 4/2	1,820 182 3/15	37,000 370,000 10/15	292億411万	172億112万	234億3889万 3/31
2012年 3月期	2,470 247 4/1	1,900 190 11/25 190 11/17 他2件	34,200 342,000 2/29	233億4438万	179億5722万	216億4317万 3/30
2013年 3月期	4,390 439 3/25	1,920 192 6/4	59,200 592,000 2/7	414億9063万	181億4624万	392億2235万 3/29
2014年 3月期	4,530 453 5/8	2,940 294 6/7	440,200 4,402,000 1/15	428億1379万	277億8643万	329億3711万 3/31
2015年 3月期	3,640 364 4/2	2,830 283 10/17	34,600 346,000 3/16	344億225万	267億4680万	281億3197万 3/31
2016年 3月期	3,180 318 4/9	2,360 236 2/12	79,300 793,000 5/29	300億5471万	223億475万	235億1194万 3/31
2017年 3月期	2,980 298 5/25 298 5/24 他4件	2,410 241 4/6	46,600 466,000 5/10	281億6448万	227億7731万	251億2315万 3/31
2018年 3月期	2,950 11/8	2,667 2/14	22,900 8/1	278億8094万	252億626万	248億1543万 3/30
2019年 3月期	3,035 5/18	2,213 12/25	31,100 12/20	286億8429万	209億1543万	222億227万 3/29
2020年 3月期	2,599 4/2	1,320 3/13	113,200 3/19	245億6358万	124億7554万	183億6458万 3/31
2021年 3月期	3,090 9/28	1,866 4/6	70,300 5/12	292億411万	176億3588万	223億2664万 3/31
2022年 3月期	2,710 9/17	2,002 3/18	58,100 10/28	256億1266万	189億2124万	191億7543万 3/31
2023年 3月期	2,277 5/31	1,879 1/17	77,600 10/28	215億2031万	177億5874万	175億549万 3/31
2024年 3月期	2,363 3/27	1,841 12/18	394,500 9/20	223億3311万	173億9960万	188億691万 3/29
2025年 3月期	2,858 11/11	1,930 8/5	234,100 11/11	270億1144万	182億4075万	208億5556万 3/31
2026年 3月期	2,530 3/6	2,028 4/7	333,500 9/19	239億1145万	191億6697万	201億7305万 3/31
最新	2,250 2026/9/25		19,500	212億6513万

扶桑薬品工業（4538）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート