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
09/29	1,993	1,993	1,965	1,967	-2.33%	230,900	-	-2.72%	-	-
09/28	2,035	2,037	2,010	2,014	-1.03%	326,400	-	-0.74%	-	-
09/25	2,026	2,035	2,017	2,035	+1.09%	199,400	-	+0.05%	-	-
09/24	2,015	2,034	2,012	2,013	-0.25%	241,000	-	-1.18%	-	-
09/18	2,023	2,032	2,018	2,018	-0.69%	130,500	-	-1.08%	-	-
09/17	2,007	2,032	2,005	2,032	+1.2%	180,900	-	-0.59%	-	-
09/16	2,014	2,025	2,008	2,008	-0.3%	86,900	-	-1.86%	-	-
09/15	2,018	2,026	2,011	2,014	-0.1%	121,900	-	-1.66%	-	-
09/14	1,995	2,016	1,988	2,016	+1.72%	171,500	-	-1.66%	-	-
09/11	1,963	1,984	1,962	1,982	0%	120,300	-	-3.36%	-	-
09/10	1,965	1,982	1,956	1,982	+0.25%	169,100	-	-3.51%	-	-
09/09	1,980	1,985	1,971	1,977	-0.15%	105,700	-	-3.89%	-	-
09/08	1,986	1,991	1,977	1,980	-0.3%	108,600	-	-3.84%	-	-
09/07	1,983	1,999	1,983	1,986	+0.15%	156,400	-	-3.73%	-	-
09/04	1,977	1,990	1,961	1,983	-0.45%	232,400	-	-4.06%	-	-
09/03	2,008	2,018	1,990	1,992	-0.94%	220,000	-	-3.95%	-	-
09/02	2,019	2,024	2,007	2,011	-0.1%	129,100	-	-3.41%	-	-
09/01	2,023	2,038	2,011	2,013	-0.4%	176,600	-	-3.55%	-	-
08/31	2,039	2,043	2,012	2,021	-0.93%	216,700	-	-3.3%	-	-
08/28	2,054	2,063	2,040	2,040	-0.83%	215,500	-	-2.53%	-	-
08/27	2,070	2,083	2,055	2,057	-0.58%	159,800	-	-1.81%	-	-
08/26	2,086	2,095	2,063	2,069	-0.05%	161,900	-	-1.34%	-	-
08/25	2,078	2,096	2,063	2,070	-2.4%	169,000	-	-1.29%	-	-
08/24	2,156	2,173	2,106	2,121	-1.49%	120,000	-	+1.14%	-	-
08/21	2,150	2,163	2,136	2,153	+0.14%	63,000	-	+2.87%	-	-
08/20	2,127	2,160	2,119	2,150	+1.51%	149,200	-	+2.87%	-	-
08/19	2,120	2,126	2,099	2,118	+0.28%	59,600	-	+1.53%	-	-
08/18	2,080	2,126	2,073	2,112	+0.86%	75,800	-	+1.34%	-	-
08/17	2,108	2,127	2,091	2,094	-0.81%	105,300	-	+0.53%	-	-
08/14	2,080	2,114	2,078	2,111	+1.49%	113,800	-	+1.39%	-	-
08/13	2,078	2,090	2,064	2,080	+0.1%	79,000	-	-0.05%	-	-
08/12	2,083	2,088	2,062	2,078	+1.02%	109,600	-	-0.1%	-	-
08/10	2,043	2,062	2,032	2,057	+1.08%	97,200	-	-1.11%	-	-
08/07	2,030	2,047	1,978	2,035	-1.36%	277,500	-	-2.16%	-	-
08/06	2,045	2,075	2,045	2,063	+1.03%	92,500	-	-0.82%	-	-
08/05	2,045	2,050	2,029	2,042	-0.15%	103,600	-	-1.73%	-	-
08/04	2,050	2,069	2,035	2,045	-1.16%	107,900	-	-1.59%	-	-
08/03	2,095	2,095	2,049	2,069	-1%	106,300	-	-0.43%	-	-
07/31	2,148	2,161	2,090	2,090	-3.69%	85,700	-	+0.63%	-	-
07/30	2,183	2,186	2,138	2,170	-0.78%	94,100	-	+4.63%	-	-
07/29	2,139	2,203	2,137	2,187	+3.16%	127,400	-	+5.7%	-	-
07/28	2,119	2,132	2,104	2,120	+0.76%	104,400	-	+2.81%	-	-
07/27	2,081	2,109	2,073	2,104	+1.11%	70,000	-	+2.24%	-	-
07/24	2,067	2,094	2,058	2,081	-0.38%	61,800	-	+1.22%	-	-
07/23	2,108	2,108	2,076	2,089	-0.9%	59,600	-	+1.65%	-	-
07/22	2,100	2,116	2,085	2,108	+1.01%	93,400	-	+2.63%	-	-
07/21	2,067	2,109	2,065	2,087	+1.61%	88,000	-	+1.61%	-	-
07/17	2,052	2,069	2,048	2,054	+0.69%	75,100	-	-0.05%	-	-
07/16	2,076	2,084	2,032	2,040	-1.02%	62,500	-	-0.92%	-	-
07/15	2,061	2,076	2,046	2,061	+0.1%	58,900	-	-0.1%	-	-
07/14	2,073	2,086	2,057	2,059	0%	49,300	-	-0.34%	-	-
07/13	2,077	2,084	2,054	2,059	-1.01%	65,500	-	-0.44%	-	-
07/10	2,082	2,090	2,067	2,080	-0.1%	87,300	-	+0.48%	-	-
07/09	2,090	2,096	2,077	2,082	-0.1%	57,100	-	+0.53%	-	-
07/08	2,085	2,102	2,070	2,084	+0.82%	113,900	-	+0.63%	-	-
07/07	2,080	2,098	2,063	2,067	-0.39%	241,500	-	-0.19%	-	-
07/06	2,055	2,080	2,042	2,075	+1.32%	98,000	-	+0.05%	-	-
07/03	2,059	2,073	2,042	2,048	+0.34%	62,300	-	-1.54%	-	-
07/02	2,031	2,054	2,025	2,041	+1.59%	80,300	-	-2.34%	-	-
07/01	2,026	2,026	2,003	2,009	-1.57%	83,500	-	-4.29%	-	-
06/30	2,044	2,056	2,031	2,041	-0.15%	161,300	-	-3.32%	-	-
06/29	2,053	2,079	2,026	2,044	+0.29%	99,200	-	-3.72%	-	-
06/26	2,026	2,038	2,016	2,038	+0.59%	137,300	-	-4.68%	-	-
06/25	2,045	2,047	2,020	2,026	-0.54%	72,400	-	-5.81%	-	-
06/24	2,020	2,051	2,019	2,037	+0.84%	126,500	-	-5.91%	-	-
06/23	2,025	2,040	2,012	2,020	-0.25%	120,300	-	-7.3%	-	-
06/22	2,049	2,059	2,013	2,025	-1.17%	85,300	-	-7.66%	-	-
06/19	2,035	2,055	2,017	2,049	-0.1%	119,200	-	-7.12%	-	-
06/18	2,082	2,082	2,050	2,051	-0.97%	136,400	-	-7.53%	-	-
06/17	2,114	2,135	2,066	2,071	-1.99%	57,000	-	-7.13%	-	-
06/16	2,115	2,120	2,090	2,113	+0.24%	49,300	-	-5.67%	-	-
06/15	2,153	2,154	2,108	2,108	-1.63%	51,300	-	-6.23%	-	-
06/12	2,143	2,160	2,127	2,143	-0.23%	64,800	-	-4.97%	-	-
06/11	2,149	2,150	2,111	2,148	+0.42%	73,900	-	-4.75%	-	-
06/10	2,117	2,150	2,117	2,139	+1.71%	99,400	-	-5.1%	-	-
06/09	2,126	2,130	2,102	2,103	+0.05%	72,000	-	-6.7%	-	-
06/08	2,090	2,114	2,085	2,102	-0.05%	78,900	-	-6.83%	-	-
06/05	2,095	2,120	2,093	2,103	+1.06%	58,300	-	-6.95%	-	-
06/04	2,105	2,106	2,075	2,081	-0.72%	62,500	-	-8.08%	-	-
06/03	2,136	2,142	2,084	2,096	-1.6%	86,200	-	-7.58%	-	-
06/02	2,186	2,193	2,130	2,130	-4.48%	87,700	-	-6.25%	-	-
06/01	2,295	2,295	2,200	2,230	-2.71%	122,400	-	-1.93%	-	-
05/29	2,270	2,292	2,267	2,292	+0.97%	150,000	-	+0.7%	-	-
05/28	2,333	2,333	2,267	2,270	-2.11%	77,000	-	-0.26%	-	-
05/27	2,338	2,340	2,303	2,319	-1.11%	56,900	-	+1.8%	-	-
05/26	2,391	2,391	2,322	2,345	-2.29%	72,600	-	+2.99%	-	-
05/25	2,398	2,405	2,370	2,400	+0.84%	59,200	-	+5.49%	-	-
05/22	2,376	2,383	2,332	2,380	+0.17%	66,200	-	+4.8%	-	-
05/21	2,396	2,434	2,370	2,376	-0.13%	76,200	-	+4.76%	-	-
05/20	2,397	2,408	2,346	2,379	+0.08%	85,500	-	+5.03%	-	-
05/19	2,355	2,398	2,351	2,377	+1.67%	85,400	-	+4.99%	-	-
05/18	2,342	2,350	2,316	2,338	-0.51%	83,900	-	+3.41%	-	-
05/15	2,367	2,380	2,333	2,350	+0.04%	80,900	-	+3.98%	-	-
05/14	2,306	2,369	2,294	2,349	+1.38%	80,800	-	+4.03%	-	-
05/13	2,320	2,349	2,289	2,317	-0.13%	99,800	-	+2.75%	-	-
05/12	2,285	2,335	2,246	2,320	+1.53%	155,600	-	+2.93%	-	-
05/11	2,204	2,323	2,204	2,285	+6.53%	243,400	-	+1.47%	-	-
05/08	2,136	2,145	2,078	2,145	+0.47%	154,000	-	-4.62%	-	-
05/07	2,157	2,181	2,127	2,135	+0.14%	128,500	-	-5.15%	-	-
05/01	2,155	2,156	2,123	2,132	-1.25%	54,000	-	-5.45%	-	-

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
2010年 3月期	1,000 1,100 5/20	727 800 11/30	200,200 182,000 8/10	-	-	480億7286万 3/31
2011年 3月期	935 1,029 9/21	705 775 3/15	140,800 128,000 11/16	496億9058万	374億2488万	480億7286万 3/31
2012年 3月期	1,372 1,509 3/29	863 949 4/8	111,100 101,000 9/27	728億6987万	458億2737万	711億2659万 3/30
2013年 3月期	1,388 1,527 3/26	1,016 1,118 6/1	115,500 105,000 9/25	737億3909万	539億8841万	701億1733万 3/29
2014年 3月期	3,170 1/21	1,185 1,303 6/14	3,198,400 3/11	1683億8783万	629億2209万	1113億3196万 3/31
2015年 3月期	2,633 7/28	1,876 1/23	656,200 11/4	1398億6282万	996億5160万	1068億1594万 3/31
2016年 3月期	2,015 4/1	1,281 1/21	677,700 7/10	1070億3516万	680億4568万	776億148万 3/31
2017年 3月期	1,874 12/1	1,302 4/6	408,800 5/12	995億4536万	691億6118万	909億3287万 3/31
2018年 3月期	2,348 1/10	1,621 4/17	1,020,400 6/19	1247億2385万	861億620万	1071億9937万 3/30
2019年 3月期	2,677 8/6	1,790 1/31	563,500 7/31	1422億7万	950億8335万	916億7107万 3/29
2020年 3月期	2,275 6/20	1,471 3/13	459,800 7/31	1208億4615万	781億3832万	966億6029万 3/31
2021年 3月期	2,309 3/29	1,822 10/28	254,000 9/28	1226億5220万	967億8316万	961億442万 3/31
2022年 3月期	2,226 9/14	1,837 1/27	272,000 3/18	1182億4331万	975億7995万	845億5638万 3/31
2023年 3月期	2,340 12/15	1,860 4/7	683,700 10/28	1242億9890万	988億169万	989億6006万 3/31
2024年 3月期	2,600 6/13	1,880 11/13	588,000 2/2	1381億989万	998億6407万	939億7821万 3/29
2025年 3月期	2,505 12/17	1,921 5/30	283,300 10/30	1330億6357万	1020億4196万	994億8748万 3/31
2026年 3月期	2,378 5/1	1,878 11/6	401,500 8/6	1263億1743万	978億7983万	967億5427万 3/31
最新	1,967 2026/9/29		230,900	985億8444万

ゼリア新薬工業（4559）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート