東和薬品（4553）の株価チャート
株価
5/15
- 前日 (5/14)
- 3,435
- 始値
- 3,400
- 高値
- 3,790
- 安値
- 3,400
- 終値 +10.04%
- 3,780
- 出来高 +258.38%
- 696,700
乖離率
- 株価（5日）
移動平均値 - +6.51%
3,549 - 株価（25日）
移動平均値 - -6.64%
4,049 - 出来高（5日）
移動平均値 - +78.89%
389,460
2025/12/12～2026/05/15
株価推移
| 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 | ||||||||||
| 05/15 | 3,400 | 3,790 | 3,400 | 3,780 | +10.04% | 696,700 | 1947億3048万 | -6.64% | 8.65 | 1.04 |
| 05/14 | 3,400 | 3,485 | 3,360 | 3,435 | +0.88% | 194,400 | 1769億5746万 | -15.52% | 7.87 | 0.95 |
| 05/13 | 3,315 | 3,420 | 3,305 | 3,405 | +4.93% | 297,100 | 1754億1198万 | -16.85% | 7.8 | 0.94 |
| 05/12 | 3,745 | 3,795 | 3,240 | 3,245 | -16.37% | 546,300 | 1671億6942万 | -21.35% | 7.43 | 0.9 |
| 05/11 | 3,930 | 3,950 | 3,820 | 3,880 | -0.77% | 212,800 | 1998億8208万 | -6.78% | 8.88 | 1.07 |
| 05/08 | 3,960 | 3,960 | 3,840 | 3,910 | -1.76% | 128,100 | 2014億2756万 | -6.17% | 8.95 | 1.08 |
| 05/07 | 3,970 | 4,035 | 3,965 | 3,980 | +0.51% | 89,500 | 2050億3368万 | -4.65% | 9.11 | 1.1 |
| 05/01 | 3,945 | 3,960 | 3,870 | 3,960 | 0% | 130,900 | 2040億336万 | -5.35% | 9.07 | 1.09 |
| 04/30 | 4,045 | 4,075 | 3,945 | 3,960 | -3.06% | 130,100 | 2040億336万 | -5.56% | 9.07 | 1.09 |
| 04/28 | 4,085 | 4,125 | 4,055 | 4,085 | 0% | 76,600 | 2104億4286万 | -2.74% | 9.35 | 1.13 |
| 04/27 | 4,110 | 4,120 | 4,030 | 4,085 | -2.16% | 103,800 | 2104億4286万 | -2.65% | 9.35 | 1.13 |
| 04/24 | 4,110 | 4,195 | 4,085 | 4,175 | +2.08% | 97,800 | 2150億7930万 | -0.29% | 9.56 | 1.15 |
| 04/23 | 4,105 | 4,135 | 4,040 | 4,090 | -1.09% | 83,600 | 2107億44万 | -2.13% | 9.36 | 1.13 |
| 04/22 | 4,185 | 4,210 | 4,115 | 4,135 | -0.96% | 66,400 | 2130億1866万 | -1.1% | 9.47 | 1.14 |
| 04/21 | 4,225 | 4,235 | 4,150 | 4,175 | -1.65% | 71,600 | 2150億7930万 | -0.05% | 9.56 | 1.15 |
| 04/20 | 4,335 | 4,335 | 4,210 | 4,245 | -2.08% | 66,600 | 2186億8542万 | +1.73% | 9.72 | 1.17 |
| 04/17 | 4,435 | 4,490 | 4,315 | 4,335 | -1.59% | 79,800 | 2233億2186万 | +4.01% | 9.93 | 1.2 |
| 04/16 | 4,355 | 4,405 | 4,325 | 4,405 | +1.61% | 85,200 | 2269億2798万 | +5.91% | 10.09 | 1.22 |
| 04/15 | 4,280 | 4,335 | 4,255 | 4,335 | +2.36% | 81,000 | 2233億2186万 | +4.38% | 9.93 | 1.2 |
| 04/14 | 4,270 | 4,320 | 4,200 | 4,235 | -0.94% | 70,200 | 2181億7026万 | +2.15% | 9.7 | 1.17 |
| 04/13 | 4,250 | 4,315 | 4,225 | 4,275 | +0.47% | 58,600 | 2202億3090万 | +3.21% | 9.79 | 1.18 |
| 04/10 | 4,255 | 4,275 | 4,200 | 4,255 | -1.16% | 101,500 | 2192億58万 | +2.8% | 9.74 | 1.18 |
| 04/09 | 4,300 | 4,340 | 4,280 | 4,305 | +0.12% | 58,300 | 2217億7638万 | +4.14% | 9.86 | 1.19 |
| 04/08 | 4,350 | 4,350 | 4,280 | 4,300 | +1.53% | 82,700 | 2215億1880万 | +4.32% | 9.85 | 1.19 |
| 04/07 | 4,250 | 4,280 | 4,205 | 4,235 | +0.83% | 52,400 | 2181億7026万 | +2.82% | 9.7 | 1.17 |
| 04/06 | 4,175 | 4,230 | 4,170 | 4,200 | +0.6% | 77,400 | 2163億6720万 | +1.82% | 9.62 | 1.16 |
| 04/03 | 4,195 | 4,210 | 4,145 | 4,175 | +0.36% | 73,700 | 2150億7930万 | +1.02% | 9.56 | 1.15 |
| 04/02 | 4,215 | 4,285 | 4,150 | 4,160 | 0% | 78,200 | 2143億656万 | +0.51% | 9.53 | 1.15 |
| 04/01 | 4,100 | 4,165 | 4,080 | 4,160 | +3.87% | 110,000 | 2143億656万 | +0.29% | 9.53 | 1.15 |
| 03/31 | 4,045 | 4,075 | 3,995 | 4,005 | -2.08% | 92,600 | 2063億2158万 | -3.61% | 37.55 | 1.11 |
| 03/30 | 3,965 | 4,095 | 3,965 | 4,090 | -2.85% | 130,900 | 2107億44万 | -1.85% | 38.35 | 1.13 |
| 03/27 | 4,200 | 4,265 | 4,165 | 4,210 | +0.6% | 109,200 | 2168億8236万 | +0.79% | 39.48 | 1.16 |
| 03/26 | 4,160 | 4,185 | 4,115 | 4,185 | +1.21% | 66,000 | 2155億9446万 | +0.22% | 39.24 | 1.16 |
| 03/25 | 4,100 | 4,145 | 4,075 | 4,135 | +3.5% | 95,900 | 2130億1866万 | -0.84% | 38.77 | 1.14 |
| 03/24 | 3,950 | 4,015 | 3,940 | 3,995 | +3.23% | 103,000 | 2058億642万 | -4.15% | 37.46 | 1.1 |
| 03/23 | 3,890 | 3,930 | 3,850 | 3,870 | -2.64% | 104,600 | 1993億6692万 | -6.9% | 36.29 | 1.07 |
| 03/19 | 4,020 | 4,045 | 3,970 | 3,975 | -3.52% | 118,100 | 2047億7610万 | -4.31% | 37.27 | 1.1 |
| 03/18 | 4,060 | 4,150 | 4,060 | 4,120 | +1.6% | 58,300 | 2122億4592万 | -0.6% | 38.63 | 1.14 |
| 03/17 | 4,135 | 4,150 | 4,055 | 4,055 | -0.25% | 73,800 | 2088億9738万 | -1.77% | 38.02 | 1.12 |
| 03/16 | 4,110 | 4,115 | 4,055 | 4,065 | -1.09% | 92,700 | 2094億1254万 | -1.12% | 38.12 | 1.12 |
| 03/13 | 4,055 | 4,125 | 4,025 | 4,110 | 0% | 93,400 | 2117億3076万 | +0.42% | 38.54 | 1.14 |
| 03/12 | 4,210 | 4,230 | 4,070 | 4,110 | -3.52% | 127,400 | 2117億3076万 | +0.91% | 38.54 | 1.14 |
| 03/11 | 4,340 | 4,415 | 4,260 | 4,260 | +2.16% | 113,400 | 2194億5816万 | +5.11% | 39.94 | 1.18 |
| 03/10 | 4,200 | 4,250 | 4,165 | 4,170 | +1.21% | 104,900 | 2148億2172万 | +3.63% | 39.1 | 1.15 |
| 03/09 | 4,015 | 4,145 | 4,000 | 4,120 | -1.9% | 177,200 | 2122億4592万 | +2.97% | 38.63 | 1.14 |
| 03/06 | 4,090 | 4,200 | 4,040 | 4,200 | +1.2% | 141,800 | 2163億6720万 | +5.53% | 39.38 | 1.16 |
| 03/05 | 4,060 | 4,185 | 4,055 | 4,150 | +4.01% | 202,500 | 2137億9140万 | +4.98% | 38.91 | 1.15 |
| 03/04 | 4,085 | 4,115 | 3,965 | 3,990 | -5.56% | 195,700 | 2055億4884万 | +1.5% | 37.41 | 1.1 |
| 03/03 | 4,320 | 4,380 | 4,225 | 4,225 | -3.65% | 136,900 | 2176億5510万 | +7.84% | 39.62 | 1.17 |
| 03/02 | 4,425 | 4,445 | 4,335 | 4,385 | -0.57% | 129,200 | 2258億9766万 | +12.49% | 41.12 | 1.21 |
| 02/27 | 4,300 | 4,430 | 4,275 | 4,410 | +2.2% | 131,900 | 2271億8556万 | +13.98% | 41.35 | 1.22 |
| 02/26 | 4,335 | 4,360 | 4,240 | 4,315 | -1.48% | 154,200 | 2222億9154万 | +12.49% | 40.46 | 1.19 |
| 02/25 | 4,350 | 4,410 | 4,330 | 4,380 | +0.69% | 111,300 | 2256億4008万 | +15.05% | 41.07 | 1.21 |
| 02/24 | 4,330 | 4,390 | 4,285 | 4,350 | +0.93% | 142,100 | 2240億9460万 | +15.17% | 40.79 | 1.2 |
| 02/20 | 4,350 | 4,380 | 4,280 | 4,310 | -0.46% | 117,000 | 2220億3396万 | +14.96% | 40.41 | 1.19 |
| 02/19 | 4,145 | 4,350 | 4,140 | 4,330 | +3.34% | 180,600 | 2230億6428万 | +16.37% | 40.6 | 1.2 |
| 02/18 | 4,060 | 4,190 | 4,040 | 4,190 | +3.97% | 119,000 | 2158億5204万 | +13.46% | 39.29 | 1.16 |
| 02/17 | 4,050 | 4,130 | 4,020 | 4,030 | -1.47% | 128,300 | 2076億948万 | +9.75% | 37.79 | 1.11 |
| 02/16 | 4,000 | 4,135 | 3,930 | 4,090 | +9.95% | 310,400 | 2107億44万 | +11.9% | 38.35 | 1.13 |
| 02/13 | 3,800 | 3,810 | 3,705 | 3,720 | -1.85% | 113,400 | 1916億3952万 | +2.28% | 34.88 | 1.03 |
| 02/12 | 3,780 | 3,800 | 3,765 | 3,790 | +0.93% | 59,400 | 1952億4564万 | +4.35% | 35.54 | 1.05 |
| 02/10 | 3,695 | 3,770 | 3,695 | 3,755 | +1.9% | 99,300 | 1934億4258万 | +3.59% | 35.21 | 1.04 |
| 02/09 | 3,700 | 3,730 | 3,670 | 3,685 | +1.38% | 115,200 | 1898億3646万 | +1.82% | 34.55 | 1.02 |
| 02/06 | 3,620 | 3,640 | 3,600 | 3,635 | +0.41% | 50,700 | 1872億6066万 | +0.47% | 34.08 | 1 |
| 02/05 | 3,650 | 3,705 | 3,620 | 3,620 | +0.14% | 90,500 | 1864億8792万 | -0.03% | 33.94 | 1 |
| 02/04 | 3,595 | 3,645 | 3,590 | 3,615 | +0.56% | 66,000 | 1862億3034万 | -0.25% | 33.9 | 1 |
| 02/03 | 3,545 | 3,620 | 3,545 | 3,595 | +1.27% | 126,500 | 1852億2万 | -0.94% | 33.71 | 0.99 |
| 02/02 | 3,635 | 3,675 | 3,545 | 3,550 | -1.25% | 101,200 | 1828億8180万 | -2.26% | 33.29 | 0.98 |
| 01/30 | 3,595 | 3,625 | 3,585 | 3,595 | +0.28% | 101,300 | 1852億2万 | -1.24% | 33.71 | 0.99 |
| 01/29 | 3,500 | 3,585 | 3,465 | 3,585 | +1.85% | 101,500 | 1846億8486万 | -1.59% | 33.62 | 0.99 |
| 01/28 | 3,555 | 3,565 | 3,505 | 3,520 | -2.49% | 86,300 | 1813億3632万 | -3.48% | 33.01 | 0.97 |
| 01/27 | 3,640 | 3,645 | 3,580 | 3,610 | -1.37% | 70,700 | 1859億7276万 | -1.15% | 33.85 | 1 |
| 01/26 | 3,670 | 3,725 | 3,645 | 3,660 | -2.01% | 82,400 | 1885億4856万 | +0.19% | 34.32 | 1.01 |
| 01/23 | 3,685 | 3,770 | 3,670 | 3,735 | +2.19% | 189,400 | 1924億1226万 | +2.36% | 35.02 | 1.03 |
| 01/22 | 3,710 | 3,775 | 3,640 | 3,655 | +2.38% | 225,800 | 1882億9098万 | +0.38% | 34.27 | 1.01 |
| 01/21 | 3,565 | 3,595 | 3,550 | 3,570 | -0.97% | 71,400 | 1839億1212万 | -1.76% | 33.47 | 0.99 |
| 01/20 | 3,625 | 3,625 | 3,580 | 3,605 | -0.55% | 61,900 | 1857億1518万 | -0.72% | 33.8 | 1 |
| 01/19 | 3,655 | 3,665 | 3,625 | 3,625 | -0.82% | 57,200 | 1867億4550万 | -0.06% | 33.99 | 1 |
| 01/16 | 3,590 | 3,655 | 3,590 | 3,655 | +1.11% | 85,100 | 1882億9098万 | +0.99% | 34.27 | 1.01 |
| 01/15 | 3,600 | 3,635 | 3,600 | 3,615 | -0.14% | 59,800 | 1862億3034万 | +0.19% | 33.9 | 1 |
| 01/14 | 3,660 | 3,685 | 3,620 | 3,620 | -0.96% | 97,000 | 1864億8792万 | +0.64% | 33.94 | 1 |
| 01/13 | 3,640 | 3,660 | 3,590 | 3,655 | +0.97% | 133,100 | 1882億9098万 | +2.04% | 34.27 | 1.01 |
| 01/09 | 3,620 | 3,655 | 3,585 | 3,620 | -0.55% | 103,700 | 1864億8792万 | +1.57% | 33.94 | 1 |
| 01/08 | 3,625 | 3,670 | 3,600 | 3,640 | +1.11% | 105,200 | 1875億1824万 | +2.59% | 34.13 | 1.01 |
| 01/07 | 3,600 | 3,675 | 3,575 | 3,600 | -0.14% | 152,200 | 1854億5760万 | +1.95% | 33.76 | 1 |
| 01/06 | 3,605 | 3,640 | 3,565 | 3,605 | -0.28% | 125,400 | 1857億1518万 | +2.5% | 33.8 | 1 |
| 01/05 | 3,630 | 3,670 | 3,600 | 3,615 | -0.69% | 111,900 | 1862億3034万 | +3.29% | 33.9 | 1 |
| 2025 | ||||||||||
| 12/30 | 3,720 | 3,720 | 3,640 | 3,640 | -2.15% | 106,100 | 1875億1824万 | +4.54% | 34.13 | 0.94 |
| 12/29 | 3,705 | 3,745 | 3,700 | 3,720 | +0.4% | 81,000 | 1916億3952万 | +7.51% | 34.88 | 0.97 |
| 12/26 | 3,720 | 3,730 | 3,695 | 3,705 | -0.54% | 61,400 | 1908億6678万 | +7.8% | 34.74 | 0.96 |
| 12/25 | 3,730 | 3,755 | 3,700 | 3,725 | +1.09% | 79,000 | 1918億9710万 | +9.27% | 34.93 | 0.97 |
| 12/24 | 3,730 | 3,740 | 3,675 | 3,685 | -1.6% | 110,800 | 1898億3646万 | +9.06% | 34.55 | 0.96 |
| 12/23 | 3,680 | 3,750 | 3,675 | 3,745 | +1.9% | 140,900 | 1929億2742万 | +11.79% | 35.12 | 0.97 |
| 12/22 | 3,685 | 3,685 | 3,640 | 3,675 | +0.27% | 134,200 | 1893億2130万 | +10.76% | 34.46 | 0.95 |
| 12/19 | 3,655 | 3,695 | 3,630 | 3,665 | +0.27% | 143,500 | 1888億614万 | +11.4% | 34.37 | 0.95 |
| 12/18 | 3,640 | 3,685 | 3,575 | 3,655 | +0.69% | 162,600 | 1882億9098万 | +12.05% | 34.27 | 0.95 |
| 12/17 | 3,605 | 3,670 | 3,565 | 3,630 | +1.54% | 200,200 | 1870億308万 | +12.28% | 34.04 | 0.94 |
| 12/16 | 3,550 | 3,610 | 3,520 | 3,575 | +1.42% | 175,100 | 1841億6970万 | +11.61% | 33.52 | 0.93 |
| 12/15 | 3,500 | 3,550 | 3,490 | 3,525 | +1% | 128,900 | 1815億9390万 | +11.13% | 33.05 | 0.91 |
| 12/12 | 3,500 | 3,520 | 3,445 | 3,490 | +0.43% | 74,000 | 1797億9084万 | +11.08% | 32.72 | 0.91 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,997 5,990 8/30 | 1,237 3,710 4/12 3,710 4/5 | 1,633,500 544,500 11/9 | - | - | +22.7% 5/15 | -15.11% 10/17 |
| 2009年 3月期 | 1,547 4,640 1/30 | 802 2,405 10/10 | 1,703,400 567,800 1/22 | - | - | +26.96% 11/14 | -35.72% 10/10 |
| 2010年 3月期 | 1,690 5,070 6/22 5,070 6/19 | 1,217 3,650 11/13 | 1,249,800 416,600 11/13 | - | - | +14.82% 6/19 | -11.97% 11/13 |
| 2011年 3月期 | 2,077 6,230 6/28 | 1,115 3,345 3/15 | 951,000 317,000 8/10 | 1069億8156万 | 574億4034万 | +7.73% 5/31 | -20.63% 3/15 |
| 2012年 3月期 | 1,640 4,920 6/14 | 1,015 3,045 1/12 3,045 11/8 | 1,008,900 336,300 8/9 | 844億8624万 | 522億8874万 | +10.6% 3/7 | -19.77% 8/11 |
| 2013年 3月期 | 1,780 5,340 9/27 | 1,185 3,555 5/14 | 1,198,500 399,500 11/14 | 916億9848万 | 610億4646万 | +9.61% 6/1 | -16.32% 11/14 |
| 2014年 3月期 | 1,733 5,200 12/5 | 1,260 3,780 6/25 | 1,792,200 597,400 2/12 | 892億9440万 | 649億1016万 | +16.53% 2/19 | -12.76% 12/24 |
| 2015年 3月期 | 2,430 7,290 3/9 | 1,280 3,840 8/8 | 1,215,300 405,100 2/10 | 1251億8388万 | 659億4048万 | +25.18% 2/13 | -8.38% 5/21 |
| 2016年 3月期 | 3,493 10,480 8/19 | 1,530 4,590 2/12 | 1,266,600 422,200 3/24 | 1799億6256万 | 788億1948万 | +18.42% 8/4 | -28.61% 2/12 |
| 2017年 3月期 | 2,033 6,100 6/10 6,100 6/9 他2件 | 1,193 3,580 11/9 | 1,375,800 458,600 8/10 | 1047億4920万 | 614億7576万 | +16% 2/23 | -22.31% 8/10 |
| 2018年 3月期 | 2,393 7,180 2/20 | 1,677 5,030 6/9 | 731,100 243,700 9/20 | 1232億9496万 | 863億7516万 | +8.55% 2/21 | -8.2% 6/8 |
| 2019年 3月期 | 3,150 9,450 3/13 | 1,927 5,780 7/3 | 897,300 299,100 2/13 | 1622億7540万 | 992億5416万 | +17.63% 8/14 | -11.38% 6/25 |
| 2020年 3月期 | 2,990 4/1 | 1,749 3/17 | 465,600 8/13 | 1540億3284万 | 901億148万 | +12.45% 3/30 | -19.27% 3/16 |
| 2021年 3月期 | 2,537 3/29 | 1,845 12/18 | 425,900 6/4 | 1306億9609万 | 950億4702万 | +11.56% 3/19 | -10.1% 7/1 |
| 2022年 3月期 | 3,560 10/25 | 2,186 5/13 | 438,500 10/27 | 1833億9696万 | 1126億1397万 | +11.48% 8/13 | -10.84% 11/19 |
| 2023年 3月期 | 2,897 5/9 | 1,831 3/23 | 298,200 11/15 | 1492億4185万 | 943億2579万 | +10.81% 7/12 | -9.49% 5/25 |
| 2024年 3月期 | 3,240 2/15 | 1,703 7/12 | 992,500 8/14 | 1669億1184万 | 877億3174万 | +36.04% 8/23 | -9.26% 6/1 |
| 2025年 3月期 | 3,395 1/6 | 2,488 8/5 | 547,200 3/7 | 1748億9682万 | 1281億7180万 | +15% 12/27 | -14.37% 8/5 |
| 2026年 3月期 | 4,445 3/2 | 2,298 4/7 | 720,500 8/8 | 2289億8862万 | 1183億8376万 | +16.35% 2/19 | -7.32% 8/8 |
| 最新 | 3,780 2026/5/15 | 696,700 | 1947億3048万 | -6.64% 4,049 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 45%（1.45倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/15 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
623円（2004/11/17） - 506%（6.06倍）
3,780円（5/15）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
