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
10/23	2,043	2,061	2,010	2,024	0%	153,500	-	+2.33%
10/22	2,007	2,028	2,007	2,024	+0.95%	72,000	-	+2.33%
10/21	2,030	2,035	2,005	2,005	-0.69%	87,000	-	+1.47%
10/20	2,008	2,022	2,004	2,019	+0.55%	89,500	-	+2.23%
10/19	2,016	2,024	2,004	2,008	0%	160,400	-	+1.77%
10/16	1,985	2,012	1,977	2,008	+1.41%	195,200	-	+1.83%
10/15	1,950	1,981	1,941	1,980	+2.06%	155,400	-	+0.46%
10/14	1,930	1,949	1,923	1,940	+0.1%	74,300	-	-1.62%
10/13	1,941	1,944	1,931	1,938	+0.68%	77,200	-	-1.82%
10/09	1,923	1,940	1,919	1,925	-0.21%	77,500	-	-2.63%
10/08	1,921	1,935	1,910	1,929	+0.31%	112,500	-	-2.58%
10/07	1,910	1,928	1,906	1,923	+0.47%	91,500	-	-3.07%
10/06	1,903	1,919	1,900	1,914	+0.58%	137,500	-	-3.72%
10/05	1,901	1,908	1,895	1,903	+0.26%	125,400	-	-4.56%
10/02	1,938	1,938	1,895	1,898	-2.72%	240,700	-	-5.15%
10/01	1,960	1,960	1,940	1,951	-0.56%	164,200	-	-2.84%
09/30	1,968	1,968	1,941	1,962	-0.25%	204,300	-	-2.63%
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	（IR情報）10:00 「イオナエフ RJダーマ」シリーズ新発売のお知らせ
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%

ゼリア新薬工業（4559）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート