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
09/11	1,963	1,984	1,962	1,982	0%	120,300	993億3623万	-3.36%
09/10	1,965	1,982	1,956	1,982	+0.25%	169,100	993億3623万	-3.51%
09/09	1,980	1,985	1,971	1,977	-0.15%	105,700	990億8563万	-3.89%
09/08	1,986	1,991	1,977	1,980	-0.3%	108,600	992億3599万	-3.84%
09/07	1,983	1,999	1,983	1,986	+0.15%	156,400	995億3671万	-3.73%
09/04	1,977	1,990	1,961	1,983	-0.45%	232,400	993億8635万	-4.06%
09/03	2,008	2,018	1,990	1,992	-0.94%	220,000	998億3742万	-3.95%
09/02	2,019	2,024	2,007	2,011	-0.1%	129,100	1007億8969万	-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	1008億8992万	-3.55%
08/31	2,039	2,043	2,012	2,021	-0.93%	216,700	1012億9088万	-3.3%
08/28	2,054	2,063	2,040	2,040	-0.83%	215,500	1022億4314万	-2.53%
08/27	2,070	2,083	2,055	2,057	-0.58%	159,800	1030億9517万	-1.81%
08/26	2,086	2,095	2,063	2,069	-0.05%	161,900	1036億9660万	-1.34%
08/25	2,078	2,096	2,063	2,070	-2.4%	169,000	1037億4672万	-1.29%
08/24	2,156	2,173	2,106	2,121	-1.49%	120,000	1063億280万	+1.14%
08/21	2,150	2,163	2,136	2,153	+0.14%	63,000	1079億661万	+2.87%
08/20	2,127	2,160	2,119	2,150	+1.51%	149,200	1077億5625万	+2.87%
08/19	2,120	2,126	2,099	2,118	+0.28%	59,600	1061億5244万	+1.53%
08/18	2,080	2,126	2,073	2,112	+0.86%	75,800	1058億5172万	+1.34%
08/17	2,108	2,127	2,091	2,094	-0.81%	105,300	1049億4958万	+0.53%
08/14	2,080	2,114	2,078	2,111	+1.49%	113,800	1058億161万	+1.39%
08/13	2,078	2,090	2,064	2,080	+0.1%	79,000	1042億4791万	-0.05%
08/12	2,083	2,088	2,062	2,078	+1.02%	109,600	1041億4767万	-0.1%
08/10	2,043	2,062	2,032	2,057	+1.08%	97,200	1030億9517万	-1.11%
08/07	2,030	2,047	1,978	2,035	-1.36%	277,500	1019億9255万	-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	1033億9588万	-0.82%
08/05	2,045	2,050	2,029	2,042	-0.15%	103,600	1023億4338万	-1.73%
08/04	2,050	2,069	2,035	2,045	-1.16%	107,900	1024億9374万	-1.59%
08/03	2,095	2,095	2,049	2,069	-1%	106,300	1036億9660万	-0.43%
07/31	2,148	2,161	2,090	2,090	-3.69%	85,700	1047億4910万	+0.63%
07/30	2,183	2,186	2,138	2,170	-0.78%	94,100	1087億5864万	+4.63%
07/29	2,139	2,203	2,137	2,187	+3.16%	127,400	1096億1066万	+5.7%
07/28	2,119	2,132	2,104	2,120	+0.76%	104,400	1062億5268万	+2.81%
07/27	2,081	2,109	2,073	2,104	+1.11%	70,000	1054億5077万	+2.24%
07/24	2,067	2,094	2,058	2,081	-0.38%	61,800	1042億9803万	+1.22%
07/23	2,108	2,108	2,076	2,089	-0.9%	59,600	1046億9898万	+1.65%
07/22	2,100	2,116	2,085	2,108	+1.01%	93,400	1056億5125万	+2.63%
07/21	2,067	2,109	2,065	2,087	+1.61%	88,000	1045億9874万	+1.61%
07/17	2,052	2,069	2,048	2,054	+0.69%	75,100	1029億4481万	-0.05%
07/16	2,076	2,084	2,032	2,040	-1.02%	62,500	1022億4314万	-0.92%
07/15	2,061	2,076	2,046	2,061	+0.1%	58,900	1032億9565万	-0.1%
07/14	2,073	2,086	2,057	2,059	0%	49,300	1031億9541万	-0.34%
07/13	2,077	2,084	2,054	2,059	-1.01%	65,500	1031億9541万	-0.44%
07/10	2,082	2,090	2,067	2,080	-0.1%	87,300	1042億4791万	+0.48%
07/09	2,090	2,096	2,077	2,082	-0.1%	57,100	1043億4815万	+0.53%
07/08	2,085	2,102	2,070	2,084	+0.82%	113,900	1044億4839万	+0.63%
07/07	2,080	2,098	2,063	2,067	-0.39%	241,500	1035億9636万	-0.19%
07/06	2,055	2,080	2,042	2,075	+1.32%	98,000	1039億9731万	+0.05%
07/03	2,059	2,073	2,042	2,048	+0.34%	62,300	1026億4410万	-1.54%
07/02	2,031	2,054	2,025	2,041	+1.59%	80,300	1022億9326万	-2.34%
07/01	2,026	2,026	2,003	2,009	-1.57%	83,500	1006億8945万	-4.29%
06/30	2,044	2,056	2,031	2,041	-0.15%	161,300	1022億9326万	-3.32%
06/29	2,053	2,079	2,026	2,044	+0.29%	99,200	1024億4362万	-3.72%
06/26	2,026	2,038	2,016	2,038	+0.59%	137,300	1021億4290万	-4.68%
06/25	2,045	2,047	2,020	2,026	-0.54%	72,400	1015億4147万	-5.81%
06/24	2,020	2,051	2,019	2,037	+0.84%	126,500	1020億9279万	-5.91%
06/23	2,025	2,040	2,012	2,020	-0.25%	120,300	1012億4076万	-7.3%
06/22	2,049	2,059	2,013	2,025	-1.17%	85,300	1014億9135万	-7.66%
06/19	2,035	2,055	2,017	2,049	-0.1%	119,200	1026億9422万	-7.12%
06/18	2,082	2,082	2,050	2,051	-0.97%	136,400	1027億9445万	-7.53%
06/17	2,114	2,135	2,066	2,071	-1.99%	57,000	1037億9684万	-7.13%
06/16	2,115	2,120	2,090	2,113	+0.24%	49,300	1059億184万	-5.67%
06/15	2,153	2,154	2,108	2,108	-1.63%	51,300	1056億5125万	-6.23%
06/12	2,143	2,160	2,127	2,143	-0.23%	64,800	1074億542万	-4.97%
06/11	2,149	2,150	2,111	2,148	+0.42%	73,900	1076億5602万	-4.75%
06/10	2,117	2,150	2,117	2,139	+1.71%	99,400	1072億494万	-5.1%
06/09	2,126	2,130	2,102	2,103	+0.05%	72,000	1054億65万	-6.7%
06/08	2,090	2,114	2,085	2,102	-0.05%	78,900	1053億5053万	-6.83%
06/05	2,095	2,120	2,093	2,103	+1.06%	58,300	1054億65万	-6.95%
06/04	2,105	2,106	2,075	2,081	-0.72%	62,500	1042億9803万	-8.08%
06/03	2,136	2,142	2,084	2,096	-1.6%	86,200	1050億4982万	-7.58%
06/02	2,186	2,193	2,130	2,130	-4.48%	87,700	1067億5387万	-6.25%
06/01	2,295	2,295	2,200	2,230	-2.71%	122,400	1117億6579万	-1.93%
05/29	2,270	2,292	2,267	2,292	+0.97%	150,000	1148億7318万	+0.7%
05/28	2,333	2,333	2,267	2,270	-2.11%	77,000	1137億7056万	-0.26%
05/27	2,338	2,340	2,303	2,319	-1.11%	56,900	1162億2640万	+1.8%
05/26	2,391	2,391	2,322	2,345	-2.29%	72,600	1175億2950万	+2.99%
05/25	2,398	2,405	2,370	2,400	+0.84%	59,200	1202億8605万	+5.49%
05/22	2,376	2,383	2,332	2,380	+0.17%	66,200	1192億8367万	+4.8%
05/21	2,396	2,434	2,370	2,376	-0.13%	76,200	1190億8319万	+4.76%
05/20	2,397	2,408	2,346	2,379	+0.08%	85,500	1192億3355万	+5.03%
05/19	2,355	2,398	2,351	2,377	+1.67%	85,400	1191億3331万	+4.99%
05/18	2,342	2,350	2,316	2,338	-0.51%	83,900	1171億7866万	+3.41%
05/15	2,367	2,380	2,333	2,350	+0.04%	80,900	1177億8009万	+3.98%
05/14	2,306	2,369	2,294	2,349	+1.38%	80,800	1177億2997万	+4.03%
05/13	2,320	2,349	2,289	2,317	-0.13%	99,800	1161億2616万	+2.75%
05/12	2,285	2,335	2,246	2,320	+1.53%	155,600	1162億7652万	+2.93%
05/11	2,204	2,323	2,204	2,285	+6.53%	243,400	1145億2234万	+1.47%
05/08	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/08	（IR情報）16:00 取締役候補者の選任に関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	2,136	2,145	2,078	2,145	+0.47%	154,000	1075億566万	-4.62%
05/07	2,157	2,181	2,127	2,135	+0.14%	128,500	1070億447万	-5.15%
05/01	2,155	2,156	2,123	2,132	-1.25%	54,000	1068億5411万	-5.45%
04/30	2,179	2,197	2,151	2,159	-2.04%	100,600	1082億733万	-4.38%
04/28	2,208	2,208	2,180	2,204	+0.55%	94,600	1104億6269万	-2.35%
04/27	2,191	2,208	2,183	2,192	+0.23%	75,300	1098億6126万	-2.75%
04/24	2,188	2,200	2,173	2,187	+0.28%	70,900	1096億1066万	-2.76%
04/23	2,180	2,187	2,154	2,181	-0.46%	89,200	1093億995万	-2.89%
04/22	2,270	2,270	2,187	2,191	-3.48%	104,300	1098億1114万	-2.36%
04/21	2,287	2,304	2,264	2,270	-0.96%	99,000	1137億7056万	+1.25%
04/20	2,315	2,315	2,283	2,292	-0.99%	92,700	1148億7318万	+2.5%
04/17	2,311	2,334	2,305	2,315	+0.56%	87,400	1160億2592万	+3.81%

ゼリア新薬工業（4559）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート