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
10/02	2,192	2,192	2,161	2,165	-1.86%	20,700	-	-3.69%
10/01	2,204	2,222	2,195	2,206	-0.32%	15,100	-	-2.04%
09/30	（IR情報）15:30 岡山第二工場の設計施工請負契約締結のお知らせ
09/30	2,207	2,230	2,196	2,213	+0.64%	12,500	-	-1.95%
09/29	2,218	2,218	2,195	2,199	-3.04%	20,100	-	-2.7%
09/28	2,250	2,275	2,246	2,268	+0.8%	20,900	-	+0.13%
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%
08/28	（空売り報告）Barclays Capital Securities Ltd 45,100株（0.47%）-0.12%義務消失
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%
08/19	（空売り報告）Barclays Capital Securities Ltd 56,670株（0.59%）-0.09%
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%
08/17	（空売り報告）Barclays Capital Securities Ltd 64,800株（0.68%）-0.05%
08/14	2,268	2,282	2,256	2,274	+0.26%	25,500	-	+3.84%
08/14	（空売り報告）Barclays Capital Securities Ltd 69,800株（0.73%）-0.15%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
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%
07/29	（空売り報告）Barclays Capital Securities Ltd 83,402株（0.88%）-0.03%
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%
07/16	（空売り報告）Barclays Capital Securities Ltd 86,802株（0.91%）+0.12%
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%
06/29	（空売り報告）Barclays Capital Securities Ltd 75,356株（0.79%）-0.1%
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%
06/12	（空売り報告）Barclays Capital Securities Ltd 84,756株（0.89%）-0.05%
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	（5%ルール）三井住友銀行（2.95%）SMBC日興証券（1.03%）
06/05	2,020	2,067	2,020	2,054	+1.83%	19,200	-	-1.63%
06/04	（5%ルール）三井住友信託銀行（2.6%）三井住友トラスト・アセットマネジメント（1.36%）アモーヴァ・アセットマネジメント（1.22%）
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%
06/02	（空売り報告）Barclays Capital Securities Ltd 89,156株（0.94%）+0.13%
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%
05/25	（空売り報告）Barclays Capital Securities Ltd 77,056株（0.81%）+0.07%
05/22	2,060	2,066	2,056	2,058	+0.15%	11,900	-	-5.68%
05/21	（IR情報）15:00 2026年3月期_通期決算説明「ログミーFinance書き起こし（QAあり）」公開のお知らせ
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%
05/13	（空売り報告）Barclays Capital Securities Ltd 69,957株（0.74%）+0.23%
05/12	（IR情報）15:30 2026年3月期通期決算補足説明資料
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/12	（IR情報）15:30 役員人事及び執行役員人事に関するお知らせ
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%
05/11	（空売り報告）Barclays Capital Securities Ltd 48,257株（0.51%）-0.1%
05/08	（空売り報告）Barclays Capital Securities Ltd 58,256株（0.61%）+0.09%

扶桑薬品工業（4538）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート