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	2,287	2,299	2,244	2,244	-4.59%	6,653,200	-	-4.71%
10/01	2,310	2,362	2,282	2,352	+2.39%	6,566,900	-	-0.72%
09/30	2,273	2,313	2,251	2,297	+0.83%	6,905,000	-	-3.41%
09/29	2,296	2,307	2,253	2,278	-0.52%	4,840,400	-	-4.65%
09/28	2,283	2,310	2,274	2,290	-0.3%	5,905,500	-	-4.62%
09/25	2,277	2,303	2,274	2,297	+0.97%	5,424,500	-	-4.65%
09/24	2,238	2,279	2,230	2,275	+1.65%	5,366,500	-	-5.99%
09/18	2,284	2,291	2,229	2,238	-2.36%	6,326,500	-	-8.05%
09/17	2,279	2,295	2,252	2,292	+2.14%	3,177,500	-	-6.49%
09/16	2,254	2,273	2,244	2,244	+0.04%	2,879,300	-	-8.93%
09/15	2,260	2,271	2,243	2,243	-0.88%	2,588,100	-	-9.48%
09/14	2,268	2,314	2,251	2,263	+0.76%	6,110,900	-	-9.19%
09/11	2,195	2,246	2,195	2,246	+0.49%	6,580,400	-	-10.02%
09/10	2,218	2,235	2,200	2,235	-1.46%	5,919,800	-	-10.56%
09/09	2,290	2,308	2,260	2,268	-2.54%	5,631,200	-	-9.32%
09/08	2,350	2,361	2,314	2,327	-1.98%	3,938,300	-	-7.03%
09/07	2,419	2,428	2,364	2,374	-2.38%	4,321,600	-	-5.12%
09/04	2,446	2,464	2,421	2,432	-1.46%	3,436,100	-	-2.72%
09/03	2,473	2,489	2,447	2,468	-0.04%	3,345,100	-	-1.28%
09/02	2,532	2,540	2,451	2,469	-2.99%	4,819,400	-	-1.08%
09/01	2,541	2,554	2,525	2,545	+1.15%	2,819,800	-	+2.25%
08/31	2,523	2,555	2,512	2,516	-0.91%	5,581,400	-	+1.57%
08/28	2,536	2,579	2,534	2,539	-0.82%	3,795,800	-	+3.09%
08/27	2,584	2,588	2,550	2,560	-0.47%	2,949,800	-	+4.58%
08/26	2,595	2,619	2,572	2,572	-0.96%	3,286,000	-	+5.67%
08/25	2,575	2,628	2,573	2,597	+0.04%	3,106,200	-	+7.31%
08/24	2,579	2,646	2,571	2,596	+1.05%	3,082,000	-	+7.85%
08/21	（IR情報）15:30 子会社の異動に関するお知らせ
08/21	2,527	2,574	2,527	2,569	-0.31%	4,562,800	-	+7.4%
08/20	2,568	2,611	2,535	2,577	+4.25%	6,932,000	-	+8.46%
08/19	2,428	2,481	2,404	2,472	-4.11%	9,014,900	-	+4.66%
08/18	2,642	2,650	2,551	2,578	-1.6%	5,733,700	-	+9.61%
08/17	2,685	2,689	2,613	2,620	-1.98%	3,448,200	-	+12.16%
08/14	2,634	2,677	2,580	2,673	+1.98%	5,922,200	-	+15.17%
08/13	2,609	2,636	2,571	2,621	+0.85%	5,893,400	-	+13.71%
08/12	2,626	2,626	2,563	2,599	+0.89%	6,704,400	-	+13.34%
08/10	2,500	2,580	2,456	2,576	+8.55%	8,398,500	-	+12.93%
08/07	（IR情報）15:30 2027年3月期通期連結業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	2,289	2,377	2,280	2,373	+2.64%	4,340,100	-	+4.63%
08/06	2,304	2,327	2,288	2,312	+1.05%	4,737,000	-	+2.21%
08/05	2,300	2,339	2,283	2,288	-1.51%	4,036,400	-	+1.42%
08/04	（IR情報）18:15 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
08/04	（IR情報）18:15 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
08/04	2,330	2,339	2,281	2,323	+0.48%	2,875,800	-	+3.11%
08/03	2,300	2,317	2,255	2,312	-0.52%	3,619,300	-	+2.76%
07/31	2,253	2,350	2,253	2,324	-3.81%	5,158,600	-	+3.47%
07/30	2,452	2,459	2,385	2,416	+1.38%	4,730,200	-	+7.81%
07/29	2,325	2,403	2,299	2,383	+4.11%	6,546,900	-	+6.77%
07/28	2,299	2,331	2,262	2,289	+1.78%	5,281,100	-	+2.92%
07/27	2,188	2,267	2,178	2,249	+3.88%	4,788,800	-	+1.17%
07/24	2,138	2,172	2,133	2,165	+0.32%	2,693,400	-	-2.57%
07/23	2,175	2,179	2,134	2,158	-1.86%	3,500,500	-	-3.01%
07/22	2,191	2,203	2,176	2,199	-1.87%	4,119,100	-	-1.35%
07/21	2,268	2,296	2,222	2,241	-1.19%	4,257,300	-	+0.49%
07/17	2,250	2,280	2,227	2,268	+2.76%	5,676,700	-	+1.7%
07/16	（IR情報）15:00 ストックオプション(新株予約権)の発行に関するお知らせ
07/16	（IR情報）15:00 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
07/16	2,192	2,232	2,183	2,207	+1.24%	3,874,900	-	-0.9%
07/15	2,199	2,219	2,169	2,180	-2.37%	3,917,600	-	-2.2%
07/14	2,215	2,267	2,213	2,233	+0.86%	3,221,300	-	-0.04%
07/13	2,189	2,222	2,185	2,214	+1.14%	3,004,900	-	-0.98%
07/10	2,259	2,265	2,187	2,189	-1.75%	4,601,900	-	-2.23%
07/09	2,231	2,261	2,215	2,228	-2.15%	3,400,200	-	-0.67%
07/08	2,345	2,350	2,277	2,277	-2.02%	5,188,900	-	+1.43%
07/07	2,297	2,338	2,287	2,324	+1.31%	4,707,100	-	+3.52%
07/06	2,266	2,294	2,238	2,294	+1.59%	2,726,200	-	+2.32%
07/03	2,365	2,365	2,258	2,258	+1.94%	5,994,400	-	+0.62%
07/02	2,196	2,256	2,179	2,215	+2.69%	5,058,400	-	-1.56%
07/01	2,190	2,216	2,152	2,157	-3.45%	3,463,900	-	-4.43%
06/30	2,261	2,278	2,212	2,234	-0.58%	5,594,200	-	-1.46%
06/29	2,212	2,268	2,211	2,247	+1.58%	4,667,000	-	-1.06%
06/26	2,199	2,237	2,187	2,212	+0.82%	4,963,700	-	-2.73%
06/25	2,179	2,201	2,164	2,194	+0.46%	4,218,800	-	-3.81%
06/24	2,185	2,199	2,147	2,184	-0.46%	4,801,400	-	-4.5%
06/23	2,226	2,233	2,173	2,194	-2.27%	5,804,700	-	-4.32%
06/22	2,218	2,268	2,214	2,245	+0.9%	3,209,300	-	-2.26%
06/19	2,255	2,259	2,197	2,225	-1.51%	5,264,200	-	-3.22%
06/18	2,252	2,263	2,231	2,259	+0.58%	3,929,400	-	-1.22%
06/17	2,217	2,256	2,207	2,246	+1.17%	3,721,500	-	-1.19%
06/16	2,215	2,231	2,182	2,220	-0.76%	4,586,400	-	-1.86%
06/15	2,243	2,291	2,227	2,237	+1.68%	5,738,000	-	-0.58%
06/12	2,268	2,285	2,200	2,200	-2.83%	6,907,500	-	-1.7%
06/11	2,259	2,285	2,249	2,264	-1.95%	4,002,300	-	+1.57%
06/10	2,277	2,309	2,265	2,309	+1.09%	5,051,300	-	+4.15%
06/09	2,270	2,305	2,262	2,284	-0.04%	4,620,300	-	+3.63%
06/08	2,330	2,352	2,266	2,285	+0.22%	5,042,800	-	+4.2%
06/05	2,322	2,322	2,255	2,280	+0.18%	4,351,900	-	+4.4%
06/04	2,313	2,330	2,276	2,276	-0.13%	4,871,300	-	+4.74%
06/03	2,248	2,295	2,228	2,279	+1.33%	5,808,500	-	+5.27%
06/02	2,331	2,369	2,243	2,249	-4.13%	8,137,600	-	+4.31%
06/01	2,374	2,429	2,233	2,346	-2.29%	9,849,600	-	+9.12%
05/29	2,432	2,463	2,401	2,401	+0.04%	11,844,900	-	+12.09%
05/28	2,418	2,448	2,400	2,400	+0.17%	9,511,000	-	+12.46%
05/27	2,332	2,403	2,313	2,396	+2.61%	7,168,400	-	+12.75%
05/26	2,325	2,342	2,315	2,335	0%	4,074,800	-	+10.3%
05/25	2,336	2,344	2,306	2,335	-2.46%	4,866,700	-	+10.61%
05/22	2,330	2,404	2,319	2,394	+2.66%	8,227,100	-	+13.78%
05/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.13%）野村アセットマネジメント（8.78%）野村證券（0.28%）
05/21	2,330	2,361	2,305	2,332	-0.47%	7,651,100	-	+11.37%
05/20	2,320	2,349	2,297	2,343	+2.14%	10,286,300	-	+12.32%
05/19	2,299	2,326	2,242	2,294	+0.66%	12,683,700	-	+10.34%
05/18	2,199	2,281	2,178	2,279	+18.57%	16,185,000	-	+9.78%
05/15	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/15	1,911	1,939	1,906	1,922	-0.41%	5,317,100	-	-7.28%
05/14	1,950	1,955	1,901	1,930	-1.03%	5,663,500	-	-7.39%
05/13	1,955	1,959	1,936	1,950	+1.46%	4,704,000	-	-6.88%
05/12	1,942	1,950	1,906	1,922	-1.79%	5,487,400	-	-8.61%
05/11	1,954	1,992	1,942	1,957	-0.81%	5,310,400	-	-7.38%

テルモ（4543）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