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
03/09	2,450	2,486	2,429	2,467	-1.32%	47,600	233億1603万	+3.22%
03/06	2,445	2,530	2,436	2,500	+2.25%	97,500	236億2792万	+4.95%
03/05	2,402	2,455	2,402	2,445	+3.6%	34,600	231億810万	+3.08%
03/04	2,380	2,400	2,318	2,360	-2.68%	59,300	223億475万	-0.3%
03/03	2,475	2,475	2,425	2,425	-2.14%	31,600	229億1908万	+2.54%
03/02	2,487	2,501	2,457	2,478	-1.59%	40,500	234億1999万	+4.91%
02/27	2,455	2,522	2,451	2,518	+2.73%	61,500	237億9804万	+6.83%
02/26	2,442	2,464	2,434	2,451	+1.16%	110,300	231億6481万	+4.3%
02/25	2,435	2,442	2,414	2,423	-0.21%	48,200	229億18万	+3.28%
02/24	2,410	2,437	2,371	2,428	+1.72%	48,500	229億4743万	+3.54%
02/20	2,406	2,406	2,378	2,387	-1.36%	22,800	225億5994万	+1.83%
02/19	2,413	2,421	2,402	2,420	+0.46%	32,000	228億7182万	+3.24%
02/18	2,376	2,409	2,376	2,409	+1.99%	33,400	227億6786万	+2.82%
02/17	2,391	2,399	2,354	2,362	-0.46%	16,400	223億2366万	+0.9%
02/16	2,360	2,373	2,346	2,373	+0.94%	15,400	224億2762万	+1.37%
02/13	2,407	2,409	2,347	2,351	-1.01%	31,200	222億1969万	+0.43%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/12	2,400	2,409	2,354	2,375	+0.47%	47,900	224億4652万	+1.45%
02/10	2,364	2,385	2,362	2,364	+0.38%	20,900	223億4256万	+1.03%
02/09	2,377	2,377	2,342	2,355	+0.51%	29,500	222億5750万	+0.73%
02/06	2,346	2,349	2,332	2,343	-0.42%	14,500	221億4408万	+0.3%
02/05	2,337	2,373	2,335	2,353	+1.77%	17,800	222億3860万	+0.73%
02/04	2,301	2,321	2,301	2,312	+0.48%	7,400	218億5110万	-0.99%
02/03	2,294	2,315	2,290	2,301	+0.83%	23,200	217億4713万	-1.5%
02/02	2,286	2,314	2,280	2,282	+0.44%	19,500	215億6756万	-2.4%
01/30	2,272	2,286	2,260	2,272	+0.71%	18,200	214億7305万	-2.95%
01/29	2,262	2,267	2,233	2,256	-0.27%	24,300	213億2183万	-3.67%
01/28	2,296	2,296	2,260	2,262	-2.2%	23,200	213億7854万	-3.46%
01/27	2,305	2,313	2,278	2,313	+0.13%	23,600	218億6055万	-1.32%
01/26	2,355	2,355	2,305	2,310	-1.95%	29,400	218億3220万	-1.32%
01/23	2,348	2,374	2,348	2,356	+0.17%	11,100	222億6695万	+0.73%
01/22	2,342	2,371	2,342	2,352	+0.38%	13,800	222億2914万	+0.77%
01/21	2,347	2,347	2,325	2,343	-0.13%	14,700	221億4408万	+0.56%
01/20	2,382	2,382	2,343	2,346	-2.05%	22,600	221億7244万	+0.95%
01/19	10:00 人事異動に関するお知らせ
01/19	2,400	2,408	2,380	2,395	-0.08%	14,300	226億3554万	+3.28%
01/16	2,397	2,398	2,379	2,397	0%	8,700	226億5445万	+3.77%
01/15	2,385	2,400	2,375	2,397	+0.5%	12,900	226億5445万	+4.17%
01/14	2,365	2,396	2,365	2,385	+0.85%	16,900	225億4103万	+4.1%
01/13	2,380	2,380	2,341	2,365	-0.17%	29,800	223億5201万	+3.64%
01/09	2,369	2,400	2,365	2,369	0%	16,000	223億8981万	+4.22%
01/08	2,363	2,398	2,363	2,369	+0.47%	20,400	223億8981万	+4.59%
01/07	2,350	2,384	2,340	2,358	+0.3%	18,300	222億8585万	+4.43%
01/06	2,315	2,355	2,308	2,351	+1.82%	18,000	222億1969万	+4.4%
01/05	2,327	2,339	2,305	2,309	-0.26%	17,600	218億2274万	+2.8%
2025
12/30	2,322	2,328	2,315	2,315	-0.3%	8,700	218億7945万	+3.21%
12/29	2,330	2,344	2,320	2,322	-0.51%	15,100	219億4561万	+3.75%
12/26	2,332	2,339	2,321	2,334	-0.04%	12,700	220億5902万	+4.52%
12/25	2,370	2,370	2,329	2,335	-0.93%	18,900	220億6847万	+4.85%
12/24	2,345	2,357	2,335	2,357	+0.51%	20,700	222億7640万	+6.22%
12/23	2,302	2,376	2,302	2,345	+2.09%	41,900	221億6299万	+6.06%
12/22	2,306	2,306	2,275	2,297	0%	30,500	217億933万	+4.22%
12/19	2,279	2,297	2,270	2,297	+0.92%	26,600	217億933万	+4.46%
12/18	2,251	2,278	2,251	2,276	+1.25%	21,600	215億1086万	+3.74%
12/17	2,258	2,258	2,241	2,248	-0.22%	5,100	212億4622万	+2.65%
12/16	2,249	2,257	2,240	2,253	+0.49%	16,800	212億9348万	+3.11%
12/15	2,238	2,260	2,236	2,242	+0.4%	16,800	211億8952万	+2.8%
12/12	2,225	2,234	2,218	2,233	+1.41%	28,300	211億446万	+2.62%
12/11	2,218	2,219	2,201	2,202	-0.45%	15,400	208億1147万	+1.38%
12/10	2,200	2,214	2,191	2,212	+1.19%	31,600	209億598万	+1.98%
12/09	2,181	2,190	2,175	2,186	+1.06%	20,800	206億6025万	+0.97%
12/08	2,153	2,164	2,150	2,163	+0.98%	11,100	204億4287万	+0.05%
12/05	2,161	2,161	2,142	2,142	-0.93%	14,800	202億4440万	-0.83%
12/04	2,151	2,167	2,151	2,162	+0.51%	13,800	204億3342万	+0.14%
12/03	2,162	2,170	2,151	2,151	-0.88%	12,100	203億2946万	-0.37%
12/02	2,193	2,193	2,170	2,170	-0.5%	12,800	205億903万	+0.42%
12/01	2,222	2,222	2,181	2,181	-1.85%	17,200	206億1299万	+0.93%
11/28	2,196	2,222	2,196	2,222	+0.86%	17,200	210億49万	+2.82%
11/27	2,220	2,225	2,203	2,203	-0.77%	13,100	208億2092万	+1.94%
11/26	2,202	2,220	2,195	2,220	+0.82%	17,800	209億8159万	+2.83%
11/25	2,200	2,213	2,195	2,202	+0.41%	16,800	208億1147万	+2.09%
11/21	2,171	2,195	2,171	2,193	+0.97%	14,600	207億2641万	+1.72%
11/20	2,153	2,181	2,153	2,172	+1.02%	13,700	205億2793万	+0.79%
11/19	2,154	2,171	2,148	2,150	-0.19%	17,800	203億2001万	-0.19%
11/18	2,170	2,174	2,151	2,154	-0.69%	12,700	203億5781万	+0.05%
11/17	11:00 2026年3月期_第2四半期決算説明「ログミーFinance書き起こし」公開のお知らせ
11/17	2,188	2,200	2,157	2,169	-0.69%	13,800	204億9958万	+0.79%
11/14	2,174	2,198	2,170	2,184	+0.69%	23,900	206億4135万	+1.44%
11/13	2,163	2,178	2,160	2,169	-0.14%	11,100	204億9958万	+0.79%
11/12	2,144	2,172	2,125	2,172	+2.26%	19,400	205億2793万	+0.93%
11/11	2,130	2,142	2,115	2,124	-1.03%	16,900	200億7428万	-1.26%
11/10	15:30 2026年3月期第2四半期決算補足説明資料
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/10	2,120	2,197	2,120	2,146	+1.13%	39,500	202億8220万	-0.28%
11/07	2,121	2,127	2,111	2,122	+0.05%	14,100	200億5538万	-1.3%
11/06	2,122	2,138	2,120	2,121	-0.19%	13,300	200億4592万	-1.3%
11/05	2,130	2,133	2,108	2,125	+0.05%	25,300	200億8373万	-1.16%
11/04	2,119	2,139	2,117	2,124	+0.28%	9,400	200億7428万	-1.26%
10/31	2,130	2,130	2,109	2,118	+0.14%	19,300	200億1757万	-1.67%
10/30	2,115	2,134	2,115	2,115	+0.05%	15,800	199億8922万	-1.95%
10/29	2,148	2,155	2,110	2,114	-1.63%	40,900	199億7977万	-2.08%
10/28	2,193	2,193	2,149	2,149	-2.32%	20,000	203億1056万	-0.56%
10/27	2,193	2,200	2,180	2,200	+0.73%	18,900	207億9257万	+1.8%
10/24	2,182	2,192	2,173	2,184	+0.09%	12,500	206億4135万	+1.11%
10/23	2,190	2,225	2,182	2,182	-1.49%	29,000	206億2245万	+1.11%
10/22	2,155	2,215	2,155	2,215	+2.45%	29,600	209億3433万	+2.64%
10/21	2,180	2,180	2,160	2,162	-0.37%	11,900	204億3342万	+0.28%
10/20	2,180	2,180	2,167	2,170	+0.32%	13,100	205億903万	+0.56%
10/17	2,170	2,173	2,156	2,163	0%	14,400	204億4287万	+0.19%
10/16	2,150	2,165	2,150	2,163	0%	8,300	204億4287万	+0.09%
10/15	2,120	2,164	2,120	2,163	+2.08%	15,300	204億4287万	0%
10/14	2,135	2,142	2,113	2,119	-0.89%	30,100	200億2702万	-2.08%
10/10	2,159	2,159	2,138	2,138	-1.66%	20,700	202億659万	-1.34%
10/09	2,168	2,182	2,168	2,174	+0.18%	16,100	205億4684万	+0.18%
10/08	2,182	2,197	2,170	2,170	0%	21,100	205億903万	0%

扶桑薬品工業（4538）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート