- 4553
- 2026/09/11
- 時価
- 1813億円
- PER 予
- 8.06倍
- 2010年以降
- 5.18-64.78倍
（2010-2026年） - PBR
- 0.95倍
- 2010年以降
- 0.54-2.43倍
（2010-2026年） - 配当 予
- 2.41%
- ROE 予
- 11.78%
- ROA 予
- 4.47%
- 資料
- Link
- CSV,JSON
東和薬品（4553）の株価チャート
株価
9/11
- 前日 (9/10)
- 3,535
- 始値
- 3,500
- 高値
- 3,535
- 安値
- 3,440
- 終値 -0.42%
- 3,520
- 出来高 +14.18%
- 122,400
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,519 - 株価（25日）
移動平均値 - -6.13%
3,750 - 出来高（5日）
移動平均値 - +11.94%
109,340
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 3,500 | 3,535 | 3,440 | 3,520 | -0.42% | 122,400 | 1813億3632万 | -6.13% | 8.06 | 0.95 |
| 09/10 | 3,480 | 3,535 | 3,440 | 3,535 | +1.14% | 107,200 | 1821億906万 | -6.16% | 8.09 | 0.95 |
| 09/09 | 3,480 | 3,535 | 3,465 | 3,495 | +0.87% | 111,600 | 1800億4842万 | -7.54% | 8 | 0.94 |
| 09/08 | 3,550 | 3,555 | 3,465 | 3,465 | -3.21% | 96,500 | 1785億294万 | -8.7% | 7.93 | 0.93 |
| 09/07 | 3,575 | 3,605 | 3,540 | 3,580 | 0% | 109,000 | 1844億2728万 | -6.11% | 8.2 | 0.97 |
| 09/04 | 3,600 | 3,615 | 3,550 | 3,580 | -1.92% | 145,300 | 1844億2728万 | -6.53% | 8.2 | 0.97 |
| 09/03 | 3,660 | 3,745 | 3,630 | 3,650 | +0.27% | 83,200 | 1880億3340万 | -5.24% | 8.36 | 0.98 |
| 09/02 | 3,780 | 3,795 | 3,640 | 3,640 | -4.59% | 141,600 | 1875億1824万 | -6.09% | 8.33 | 0.98 |
| 09/01 | 3,890 | 3,905 | 3,800 | 3,815 | -1.93% | 122,800 | 1965億3354万 | -2.05% | 8.74 | 1.03 |
| 08/31 | 3,915 | 3,940 | 3,870 | 3,890 | -1.14% | 114,700 | 2003億9724万 | -0.46% | 8.91 | 1.05 |
| 08/28 | 3,930 | 3,995 | 3,920 | 3,935 | +0.13% | 91,600 | 2027億1546万 | +0.46% | 9.01 | 1.06 |
| 08/27 | 3,940 | 3,970 | 3,880 | 3,930 | -0.76% | 75,800 | 2024億5788万 | +0.15% | 9 | 1.06 |
| 08/26 | 3,910 | 3,965 | 3,885 | 3,960 | +1.93% | 81,500 | 2040億336万 | +0.64% | 9.07 | 1.07 |
| 08/25 | 3,880 | 3,945 | 3,860 | 3,885 | +0.26% | 89,500 | 2001億3966万 | -1.6% | 8.9 | 1.05 |
| 08/24 | 3,895 | 3,905 | 3,850 | 3,875 | -0.51% | 77,900 | 1996億2450万 | -2.15% | 8.87 | 1.05 |
| 08/21 | 3,895 | 3,935 | 3,850 | 3,895 | +0.78% | 105,100 | 2006億5482万 | -1.96% | 8.92 | 1.05 |
| 08/20 | 3,835 | 3,865 | 3,795 | 3,865 | +2.66% | 81,800 | 1991億934万 | -2.94% | 8.85 | 1.04 |
| 08/19 | 3,880 | 3,890 | 3,735 | 3,765 | -1.7% | 86,300 | 1939億5774万 | -5.69% | 8.62 | 1.02 |
| 08/18 | 3,715 | 3,855 | 3,710 | 3,830 | +3.1% | 130,900 | 1973億628万 | -4.32% | 8.77 | 1.03 |
| 08/17 | 3,790 | 3,805 | 3,695 | 3,715 | -2.11% | 84,400 | 1913億8194万 | -7.38% | 8.51 | 1 |
| 08/14 | 3,760 | 3,830 | 3,755 | 3,795 | +0.26% | 104,200 | 1955億322万 | -5.64% | 8.69 | 1.02 |
| 08/13 | 3,810 | 3,830 | 3,745 | 3,785 | +2.3% | 113,500 | 1949億8806万 | -6.15% | 8.67 | 1.02 |
| 08/12 | 3,725 | 3,740 | 3,670 | 3,700 | -0.13% | 211,000 | 1906億920万 | -8.55% | 8.47 | 1 |
| 08/10 | 3,880 | 3,880 | 3,705 | 3,705 | -6.2% | 209,100 | 1908億6678万 | -8.86% | 8.48 | 1 |
| 08/07 | 3,925 | 3,985 | 3,635 | 3,950 | +0.25% | 259,300 | 2034億8820万 | -3.04% | 9.04 | 1.07 |
| 08/06 | 3,820 | 3,955 | 3,805 | 3,940 | +2.2% | 84,400 | 2029億7304万 | -3.24% | 9.02 | 1.06 |
| 08/05 | 3,910 | 3,910 | 3,815 | 3,855 | -0.39% | 77,600 | 1985億9418万 | -5.21% | 8.83 | 1.04 |
| 08/04 | 3,870 | 3,885 | 3,830 | 3,870 | -1.02% | 64,800 | 1993億6692万 | -4.82% | 8.86 | 1.04 |
| 08/03 | 4,000 | 4,000 | 3,855 | 3,910 | -2.37% | 91,300 | 2014億2756万 | -3.74% | 8.95 | 1.05 |
| 07/31 | 4,100 | 4,120 | 4,005 | 4,005 | -3.38% | 87,500 | 2063億2158万 | -1.26% | 9.17 | 1.08 |
| 07/30 | 4,200 | 4,210 | 4,110 | 4,145 | -2.13% | 91,600 | 2135億3382万 | +2.37% | 9.49 | 1.12 |
| 07/29 | 4,170 | 4,275 | 4,070 | 4,235 | +2.79% | 196,200 | 2181億7026万 | +4.9% | 9.7 | 1.14 |
| 07/28 | 4,170 | 4,170 | 4,075 | 4,120 | -0.6% | 128,300 | 2122億4592万 | +2.46% | 9.43 | 1.11 |
| 07/27 | 4,120 | 4,160 | 4,090 | 4,145 | +0.73% | 113,800 | 2135億3382万 | +3.42% | 9.49 | 1.12 |
| 07/24 | 4,110 | 4,135 | 4,085 | 4,115 | 0% | 108,600 | 2119億8834万 | +3.13% | 9.42 | 1.11 |
| 07/23 | 4,205 | 4,205 | 4,085 | 4,115 | -2.14% | 69,300 | 2119億8834万 | +3.6% | 9.42 | 1.11 |
| 07/22 | 4,265 | 4,270 | 4,185 | 4,205 | -1.41% | 106,900 | 2166億2478万 | +6.24% | 9.63 | 1.13 |
| 07/21 | 4,230 | 4,320 | 4,195 | 4,265 | +1.79% | 155,000 | 2197億1574万 | +8.11% | 9.77 | 1.15 |
| 07/17 | 4,200 | 4,230 | 4,100 | 4,190 | -0.24% | 166,400 | 2158億5204万 | +6.59% | 9.59 | 1.13 |
| 07/16 | 4,160 | 4,225 | 4,115 | 4,200 | +2.07% | 96,500 | 2163億6720万 | +7.31% | 9.62 | 1.13 |
| 07/15 | 4,150 | 4,155 | 4,090 | 4,115 | -0.48% | 66,400 | 2119億8834万 | +5.59% | 9.42 | 1.11 |
| 07/14 | 4,015 | 4,160 | 3,970 | 4,135 | +2.35% | 146,700 | 2130億1866万 | +6.52% | 9.47 | 1.12 |
| 07/13 | 4,025 | 4,060 | 3,970 | 4,040 | +0.37% | 114,500 | 2081億2464万 | +4.55% | 9.25 | 1.09 |
| 07/10 | 4,035 | 4,055 | 3,985 | 4,025 | +0.88% | 132,800 | 2073億5190万 | +4.52% | 9.22 | 1.09 |
| 07/09 | 4,060 | 4,060 | 3,970 | 3,990 | -1.72% | 112,900 | 2055億4884万 | +4.01% | 9.14 | 1.08 |
| 07/08 | 4,165 | 4,195 | 4,045 | 4,060 | -1.34% | 139,100 | 2091億5496万 | +6.14% | 9.3 | 1.1 |
| 07/07 | 4,165 | 4,170 | 4,015 | 4,115 | -1.56% | 198,000 | 2119億8834万 | +7.89% | 9.42 | 1.11 |
| 07/06 | 4,045 | 4,220 | 4,040 | 4,180 | +6.5% | 205,500 | 2153億3688万 | +10.09% | 9.57 | 1.13 |
| 07/03 | 3,920 | 3,945 | 3,900 | 3,925 | +0.64% | 104,600 | 2022億30万 | +3.73% | 8.99 | 1.06 |
| 07/02 | 3,890 | 3,950 | 3,870 | 3,900 | +2.09% | 122,800 | 2009億1240万 | +3.04% | 8.93 | 1.05 |
| 07/01 | 3,795 | 3,880 | 3,760 | 3,820 | +0.13% | 129,500 | 1967億9112万 | +0.95% | 8.75 | 1.03 |
| 06/30 | 3,800 | 3,855 | 3,740 | 3,815 | +0.66% | 197,100 | 1965億3354万 | +0.71% | 8.74 | 1.03 |
| 06/29 | 3,810 | 3,840 | 3,710 | 3,790 | +1.07% | 128,100 | 1952億4564万 | -0.03% | 8.68 | 1.02 |
| 06/26 | 3,865 | 3,865 | 3,690 | 3,750 | -2.22% | 150,100 | 1931億8500万 | -1.21% | 8.59 | 1.01 |
| 06/25 | 3,840 | 3,880 | 3,780 | 3,835 | -0.26% | 265,600 | 1975億6386万 | +0.87% | 8.78 | 1.03 |
| 06/24 | 3,890 | 3,900 | 3,835 | 3,845 | +0.26% | 90,300 | 1980億7902万 | +1.13% | 8.8 | 1.04 |
| 06/23 | 3,830 | 3,890 | 3,810 | 3,835 | +1.19% | 136,800 | 1975億6386万 | +0.84% | 8.78 | 1.03 |
| 06/22 | 3,690 | 3,840 | 3,680 | 3,790 | +2.71% | 152,900 | 1952億4564万 | -0.37% | 8.68 | 1.02 |
| 06/19 | 3,665 | 3,715 | 3,610 | 3,690 | +0.54% | 181,500 | 1900億9404万 | -2.95% | 8.45 | 1 |
| 06/18 | 3,800 | 3,810 | 3,670 | 3,670 | -2.65% | 87,100 | 1890億6372万 | -3.55% | 8.4 | 0.99 |
| 06/17 | 3,850 | 3,875 | 3,765 | 3,770 | -2.71% | 121,000 | 1942億1532万 | -0.68% | 8.63 | 1.02 |
| 06/16 | 3,915 | 3,935 | 3,875 | 3,875 | -1.02% | 103,100 | 1996億2450万 | +2.49% | 8.87 | 1.05 |
| 06/15 | 4,005 | 4,105 | 3,900 | 3,915 | +4.26% | 176,300 | 2016億8514万 | +4.23% | 8.96 | 1.06 |
| 06/12 | 3,800 | 3,810 | 3,715 | 3,755 | -0.66% | 147,200 | 1934億4258万 | 0% | 8.6 | 1.01 |
| 06/11 | 3,760 | 3,780 | 3,680 | 3,780 | +1.07% | 101,700 | 1947億3048万 | +0.51% | 8.65 | 1.02 |
| 06/10 | 3,725 | 3,770 | 3,710 | 3,740 | +1.08% | 125,500 | 1926億6984万 | -0.77% | 8.56 | 1.01 |
| 06/09 | 3,700 | 3,735 | 3,660 | 3,700 | 0% | 65,400 | 1906億920万 | -2.06% | 8.47 | 1 |
| 06/08 | 3,650 | 3,700 | 3,600 | 3,700 | +1.09% | 148,500 | 1906億920万 | -2.32% | 8.47 | 1 |
| 06/05 | 3,770 | 3,770 | 3,645 | 3,660 | -1.48% | 142,600 | 1885億4856万 | -3.76% | 8.38 | 0.99 |
| 06/04 | 3,790 | 3,820 | 3,715 | 3,715 | -1.72% | 138,800 | 1913億8194万 | -2.75% | 8.51 | 1 |
| 06/03 | 3,770 | 3,835 | 3,685 | 3,780 | +2.16% | 167,300 | 1947億3048万 | -1.54% | 8.65 | 1.02 |
| 06/02 | 3,785 | 3,835 | 3,700 | 3,700 | -4.02% | 126,800 | 1906億920万 | -3.92% | 8.47 | 1 |
| 06/01 | 3,880 | 3,885 | 3,740 | 3,855 | -2.41% | 165,400 | 1985億9418万 | -0.36% | 8.83 | 1.04 |
| 05/29 | 3,860 | 3,955 | 3,815 | 3,950 | +2.33% | 143,300 | 2034億8820万 | +1.78% | 9.04 | 1.07 |
| 05/28 | 3,930 | 3,930 | 3,800 | 3,860 | -1.4% | 130,300 | 1988億5176万 | -0.85% | 8.84 | 1.04 |
| 05/27 | 3,850 | 3,935 | 3,840 | 3,915 | +0.64% | 90,800 | 2016億8514万 | +0.08% | 8.96 | 1.06 |
| 05/26 | 3,885 | 3,915 | 3,850 | 3,890 | -1.14% | 101,300 | 2003億9724万 | -1.07% | 8.91 | 1.05 |
| 05/25 | 3,950 | 3,985 | 3,910 | 3,935 | +1.16% | 116,300 | 2027億1546万 | -0.38% | 9.01 | 1.06 |
| 05/22 | 3,850 | 3,905 | 3,835 | 3,890 | +1.3% | 106,200 | 2003億9724万 | -1.82% | 8.91 | 1.05 |
| 05/21 | 3,915 | 3,975 | 3,830 | 3,840 | -0.65% | 123,900 | 1978億2144万 | -3.44% | 8.79 | 1.04 |
| 05/20 | 3,980 | 3,985 | 3,800 | 3,865 | +0.26% | 147,500 | 1991億934万 | -3.23% | 8.85 | 1.04 |
| 05/19 | 3,800 | 3,865 | 3,755 | 3,855 | +3.21% | 148,100 | 1985億9418万 | -3.89% | 8.83 | 1.04 |
| 05/18 | 3,735 | 3,805 | 3,695 | 3,735 | -1.19% | 218,600 | 1924億1226万 | -7.3% | 8.55 | 1.01 |
| 05/15 | 3,400 | 3,790 | 3,400 | 3,780 | +10.04% | 696,700 | 1947億3048万 | -6.64% | 8.65 | 1.02 |
| 05/14 | 3,400 | 3,485 | 3,360 | 3,435 | +0.88% | 194,400 | 1769億5746万 | -15.52% | 7.87 | 0.93 |
| 05/13 | 3,315 | 3,420 | 3,305 | 3,405 | +4.93% | 297,100 | 1754億1198万 | -16.85% | 7.8 | 0.92 |
| 05/12 | 3,745 | 3,795 | 3,240 | 3,245 | -16.37% | 546,300 | 1671億6942万 | -21.35% | 7.43 | 0.88 |
| 05/11 | 3,930 | 3,950 | 3,820 | 3,880 | -0.77% | 212,800 | 1998億8208万 | -6.78% | 8.88 | 1.05 |
| 05/08 | 3,960 | 3,960 | 3,840 | 3,910 | -1.76% | 128,100 | 2014億2756万 | -6.17% | 8.95 | 1.05 |
| 05/07 | 3,970 | 4,035 | 3,965 | 3,980 | +0.51% | 89,500 | 2050億3368万 | -4.65% | 9.11 | 1.07 |
| 05/01 | 3,945 | 3,960 | 3,870 | 3,960 | 0% | 130,900 | 2040億336万 | -5.35% | 9.07 | 1.07 |
| 04/30 | 4,045 | 4,075 | 3,945 | 3,960 | -3.06% | 130,100 | 2040億336万 | -5.56% | 9.07 | 1.07 |
| 04/28 | 4,085 | 4,125 | 4,055 | 4,085 | 0% | 76,600 | 2104億4286万 | -2.74% | 9.35 | 1.1 |
| 04/27 | 4,110 | 4,120 | 4,030 | 4,085 | -2.16% | 103,800 | 2104億4286万 | -2.65% | 9.35 | 1.1 |
| 04/24 | 4,110 | 4,195 | 4,085 | 4,175 | +2.08% | 97,800 | 2150億7930万 | -0.29% | 9.56 | 1.13 |
| 04/23 | 4,105 | 4,135 | 4,040 | 4,090 | -1.09% | 83,600 | 2107億44万 | -2.13% | 9.36 | 1.1 |
| 04/22 | 4,185 | 4,210 | 4,115 | 4,135 | -0.96% | 66,400 | 2130億1866万 | -1.1% | 9.47 | 1.12 |
| 04/21 | 4,225 | 4,235 | 4,150 | 4,175 | -1.65% | 71,600 | 2150億7930万 | -0.05% | 9.56 | 1.13 |
| 04/20 | 4,335 | 4,335 | 4,210 | 4,245 | -2.08% | 66,600 | 2186億8542万 | +1.73% | 9.72 | 1.15 |
| 04/17 | 4,435 | 4,490 | 4,315 | 4,335 | -1.59% | 79,800 | 2233億2186万 | +4.01% | 9.93 | 1.17 |
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 | 3,520 2026/9/11 | 122,400 | 1813億3632万 | -6.13% 3,750 | |||
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）
- 2026/09/11 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
623円（2004/11/17） - 465%（5.65倍）
3,520円（9/11）
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。
