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
10/02	1,753	1,755	1,720	1,720	-2.49%	92,300	-	-3.8%	-	-
10/01	1,772	1,772	1,749	1,764	-1.4%	67,700	-	-1.62%	-	-
09/30	1,764	1,794	1,752	1,789	+1.36%	88,900	-	-0.39%	-	-
09/29	1,773	1,773	1,748	1,765	-1.84%	101,100	-	-1.84%	-	-
09/28	1,831	1,835	1,783	1,798	-1.8%	111,800	-	-0.28%	-	-
09/25	1,835	1,848	1,822	1,831	-0.11%	93,400	-	+1.44%	-	-
09/24	1,866	1,868	1,832	1,833	-1.29%	103,900	-	+1.55%	-	-
09/18	1,860	1,867	1,843	1,857	-0.38%	90,800	-	+2.88%	-	-
09/17	1,820	1,864	1,814	1,864	+2.53%	136,900	-	+3.27%	-	-
09/16	1,791	1,826	1,772	1,818	+0.89%	109,800	-	+0.78%	-	-
09/15	1,744	1,809	1,744	1,802	+2.62%	147,500	-	-0.17%	-	-
09/14	1,724	1,758	1,718	1,756	+1.09%	86,500	-	-2.77%	-	-
09/11	1,722	1,744	1,721	1,737	+0.35%	80,800	-	-3.82%	-	-
09/10	1,727	1,737	1,723	1,731	+0.23%	52,000	-	-4.47%	-	-
09/09	1,748	1,748	1,726	1,727	-1.2%	87,500	-	-4.85%	-	-
09/08	1,745	1,754	1,734	1,748	-0.17%	56,700	-	-3.9%	-	-
09/07	1,758	1,767	1,742	1,751	-0.62%	67,000	-	-3.95%	-	-
09/04	1,749	1,768	1,722	1,762	+0.4%	87,400	-	-3.56%	-	-
09/03	1,764	1,772	1,743	1,755	-0.45%	103,100	-	-4.2%	-	-
09/02	1,775	1,785	1,763	1,763	-2%	92,300	-	-4.08%	-	-
09/01	1,790	1,806	1,786	1,799	+0.33%	97,500	-	-2.33%	-	-
08/31	1,828	1,830	1,787	1,793	-2.02%	131,000	-	-2.82%	-	-
08/28	1,857	1,871	1,824	1,830	-1.72%	89,900	-	-0.97%	-	-
08/27	1,853	1,868	1,803	1,862	+0.98%	255,000	-	+0.65%	-	-
08/26	1,850	1,875	1,828	1,844	-0.05%	219,800	-	-0.43%	-	-
08/25	1,841	1,860	1,833	1,845	+0.38%	74,100	-	-0.54%	-	-
08/24	1,856	1,858	1,832	1,838	-0.49%	53,800	-	-1.08%	-	-
08/21	1,873	1,879	1,833	1,847	-1.7%	77,800	-	-0.81%	-	-
08/20	1,859	1,892	1,852	1,879	+2.01%	80,700	-	+0.64%	-	-
08/19	1,836	1,861	1,820	1,842	+0.33%	108,900	-	-1.5%	-	-
08/18	1,820	1,853	1,815	1,836	0%	58,500	-	-1.87%	-	-
08/17	1,850	1,850	1,820	1,836	-0.81%	86,100	-	-1.98%	-	-
08/14	1,830	1,855	1,830	1,851	+0.33%	62,500	-	-1.23%	-	-
08/13	1,855	1,857	1,835	1,845	-0.05%	94,900	-	-1.6%	-	-
08/12	1,835	1,846	1,813	1,846	+1.21%	87,100	-	-1.7%	-	-
08/10	1,777	1,854	1,756	1,824	+2.99%	177,100	-	-3.18%	-	-
08/07	1,771	1,777	1,729	1,771	-5.29%	373,300	-	-6.35%	-	-
08/06	1,845	1,880	1,834	1,870	+2.8%	146,300	-	-1.48%	-	-
08/05	1,780	1,830	1,775	1,819	+0.44%	89,600	-	-4.31%	-	-
08/04	1,840	1,840	1,811	1,811	-1.95%	116,300	-	-5.08%	-	-
08/03	1,865	1,869	1,835	1,847	-0.75%	99,500	-	-3.55%	-	-
07/31	1,890	1,911	1,848	1,861	-1.85%	69,200	-	-3.32%	-	-
07/30	1,914	1,914	1,880	1,896	-0.05%	101,200	-	-2.12%	-	-
07/29	1,879	1,906	1,872	1,897	+1.83%	105,000	-	-2.82%	-	-
07/28	1,865	1,883	1,850	1,863	-0.32%	123,400	-	-5.34%	-	-
07/27	1,878	1,880	1,839	1,869	-0.53%	104,000	-	-5.84%	-	-
07/24	1,868	1,889	1,852	1,879	-0.11%	52,900	-	-6.14%	-	-
07/23	1,906	1,906	1,872	1,881	-1.31%	57,500	-	-6.88%	-	-
07/22	1,931	1,931	1,897	1,906	-0.99%	86,100	-	-6.29%	-	-
07/21	1,924	1,957	1,913	1,925	+0.21%	92,500	-	-5.96%	-	-
07/17	1,940	1,940	1,888	1,921	-0.98%	106,800	-	-6.7%	-	-
07/16	1,975	1,987	1,933	1,940	-1.32%	84,000	-	-6.37%	-	-
07/15	1,930	1,966	1,903	1,966	+1.39%	113,800	-	-5.71%	-	-
07/14	1,884	1,947	1,880	1,939	+3.58%	141,400	-	-7.53%	-	-
07/13	1,896	1,912	1,864	1,872	-1.16%	99,700	-	-11.2%	-	-
07/10	1,865	1,913	1,841	1,894	+1.72%	157,300	-	-10.74%	-	-
07/09	1,875	1,882	1,851	1,862	-0.69%	113,000	-	-12.75%	-	-
07/08	1,915	1,925	1,875	1,875	-1.78%	191,400	-	-12.55%	-	-
07/07	1,995	2,000	1,892	1,909	-4.21%	380,800	-	-11.5%	-	-
07/06	2,016	2,023	1,983	1,993	-0.35%	88,400	-	-8.07%	-	-
07/03	1,965	2,020	1,955	2,000	+2.46%	197,100	-	-8.26%	-	-
07/02	1,967	2,004	1,951	1,952	-0.26%	100,300	-	-11.03%	-	-
07/01	2,014	2,015	1,944	1,957	-1.81%	144,400	-	-11.33%	-	-
06/30	1,985	2,014	1,970	1,993	+0.4%	217,100	-	-10.18%	-	-
06/29	2,075	2,093	1,961	1,985	-5.11%	323,600	-	-10.87%	-	-
06/26	2,161	2,180	2,088	2,092	-2.74%	130,300	-	-6.36%	-	-
06/25	2,260	2,267	2,141	2,151	-5.49%	204,800	-	-3.72%	-	-
06/24	2,288	2,353	2,275	2,276	-0.52%	62,600	-	+2.02%	-	-
06/23	2,300	2,327	2,284	2,288	-0.74%	58,600	-	+2.88%	-	-
06/22	2,320	2,333	2,286	2,305	+0.44%	94,600	-	+4.02%	-	-
06/19	2,334	2,334	2,292	2,295	-1.67%	136,700	-	+4.18%	-	-
06/18	2,299	2,367	2,267	2,334	+5.47%	161,000	-	+6.43%	-	-
06/17	2,249	2,268	2,211	2,213	-1.43%	99,900	-	+1.42%	-	-
06/16	2,200	2,287	2,120	2,245	+1.58%	264,000	-	+3.27%	-	-
06/15	2,256	2,264	2,210	2,210	-2.04%	91,000	-	+1.42%	-	-
06/12	2,260	2,271	2,212	2,256	-0.44%	85,800	-	+3.3%	-	-
06/11	2,252	2,274	2,217	2,266	-0.22%	98,200	-	+3.75%	-	-
06/10	2,190	2,304	2,190	2,271	+2.57%	128,600	-	+4.03%	-	-
06/09	2,233	2,247	2,196	2,214	-0.18%	134,200	-	+1.65%	-	-
06/08	2,148	2,218	2,142	2,218	+1.56%	101,400	-	+1.88%	-	-
06/05	2,136	2,216	2,127	2,184	+2.58%	78,700	-	+0.28%	-	-
06/04	2,174	2,175	2,111	2,129	-2.25%	100,100	-	-2.34%	-	-
06/03	2,220	2,220	2,143	2,178	-1.31%	119,800	-	-0.37%	-	-
06/02	2,232	2,235	2,183	2,207	-3.29%	104,800	-	+0.78%	-	-
06/01	2,307	2,324	2,261	2,282	-2.44%	150,400	-	+4.06%	-	-
05/29	2,326	2,394	2,300	2,339	+2.1%	136,800	-	+6.46%	-	-
05/28	2,247	2,298	2,235	2,291	+1.96%	122,700	-	+4.14%	-	-
05/27	2,189	2,283	2,173	2,247	+2.46%	157,600	-	+1.86%	-	-
05/26	2,156	2,210	2,129	2,193	+1.25%	128,700	-	-0.99%	-	-
05/25	2,150	2,212	2,130	2,166	+3.84%	171,100	-	-2.74%	-	-
05/22	2,085	2,114	2,074	2,086	+0.05%	63,500	-	-6.83%	-	-
05/21	2,105	2,117	2,067	2,085	-1%	77,900	-	-7.54%	-	-
05/20	2,099	2,136	2,068	2,106	+1.45%	175,800	-	-7.22%	-	-
05/19	2,000	2,078	2,000	2,076	+4.48%	201,400	-	-9.19%	-	-
05/18	2,009	2,009	1,953	1,987	-2.5%	214,500	-	-13.68%	-	-
05/15	2,040	2,077	2,003	2,038	-1.45%	193,900	-	-12.27%	-	-
05/14	2,081	2,097	2,022	2,068	+2.73%	272,100	-	-11.55%	-	-
05/13	2,122	2,134	2,009	2,013	-14.59%	475,000	-	-14.49%	-	-
05/12	2,367	2,392	2,318	2,357	+0.08%	164,000	-	-0.63%	-	-
05/11	2,267	2,408	2,267	2,355	+4.95%	189,700	-	-0.88%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 9月期	717 1,434 8/1	581 1,162 9/29	87,200 43,600 9/27	184億5558万	149億5494万	178億7592万 9/30
2012年 9月期	674 1,348 7/6	499 998 11/28	676,400 338,200 8/30	173億4876万	128億4426万	181億5832万 9/28
2013年 9月期	1,190 2,380 5/10	595 1,190 10/17	234,000 117,000 5/9	306億3060万	153億1530万	245億4044万 9/30
2014年 9月期	1,046 2,092 9/25	810 1,620 10/8	264,600 132,300 11/15	326億9147万	208億4940万	317億5367万 9/30
2015年 9月期	1,350 2,700 8/19	945 1,889 10/16	186,600 93,300 8/4	421億9263万	295億1921万	299億3385万 9/30
2016年 9月期	1,350 2,700 9/30 2,700 9/29	883 1,765 4/7	254,800 127,400 12/4	421億9263万	275億8147万	401億2036万 9/30
2017年 9月期	2,085 4,170 5/31	1,158 2,316 11/9	244,600 122,300 5/31	651億6417万	361億9190万	574億6373万 9/29
2018年 9月期	2,620 5,240 4/5	1,661 8/14	321,600 160,800 5/11	818億8495万	519億1256万	536億1907万 9/28
2019年 9月期	1,962 12/3	1,226 9/3	121,500 10/11	613億1995万	383億1715万	410億2728万 9/30
2020年 9月期	1,573 1/27	872 3/13	1,469,800 3/19	491億6222万	272億5331万	389億1701万 9/30
2021年 9月期	1,479 3/19	1,096 7/9	642,400 3/19	462億2437万	271億3016万	284億1556万 9/30
2022年 9月期	1,186 11/9	910 5/26 5/25	113,500 12/20	293億5800万	225億2595万	251億2058万 9/30
2023年 9月期	1,295 5/9	973 12/21	354,800 8/16	320億5617万	240億8544万	283億3707万 9/29
2024年 9月期	2,060 1/17	1,089 8/5	2,218,400 2/9	509億9282万	269億5688万	309億4952万 9/30
2025年 9月期	1,643 11/29	1,180 4/7	455,200 11/28	406億7049万	293億3904万	378億779万 9/30
最新	1,720 2026/10/2		92,300	456億5069万

富士製薬工業（4554）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート