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
03/06	2,195	2,213	2,178	2,210	-0.09%	73,700	1107億6340万	+1.8%
03/05	2,229	2,241	2,194	2,212	+0.64%	124,400	1108億6364万	+2.27%
03/04	2,210	2,227	2,175	2,198	-2.01%	127,800	1101億6197万	+1.95%
03/03	2,236	2,262	2,217	2,243	+0.31%	98,300	1124億1734万	+4.28%
03/02	2,221	2,249	2,209	2,236	-0.75%	106,100	1120億6650万	+4.24%
02/27	2,230	2,253	2,221	2,253	+1.17%	86,600	1151億7153万	+5.43%
02/26	2,219	2,246	2,219	2,227	+0.5%	85,700	1138億4243万	+4.6%
02/25	2,204	2,222	2,190	2,216	+0.36%	76,000	1132億8012万	+4.43%
02/24	2,218	2,221	2,188	2,208	0%	72,200	1128億7117万	+4.3%
02/20	2,200	2,218	2,180	2,208	-0.81%	75,800	1128億7117万	+4.55%
02/19	2,193	2,231	2,187	2,226	+1.04%	92,400	1137億9131万	+5.65%
02/18	2,200	2,212	2,177	2,203	+1.19%	58,500	1126億1557万	+4.8%
02/17	2,171	2,184	2,162	2,177	+0.18%	68,300	1112億8647万	+3.81%
02/16	2,212	2,216	2,156	2,173	-1.98%	127,500	1110億8199万	+3.72%
02/13	2,230	2,240	2,191	2,217	+0.18%	100,300	1133億3124万	+5.92%
02/12	2,192	2,229	2,185	2,213	+0.36%	139,500	1131億2676万	+5.94%
02/10	2,189	2,218	2,181	2,205	+1.24%	101,400	1127億1781万	+5.76%
02/09	2,150	2,188	2,133	2,178	+1.4%	184,400	1113億3759万	+4.71%
02/06	2,159	2,170	2,127	2,148	+4.17%	296,000	1098億402万	+3.42%
02/05	16:00 自己株式の消却に関するお知らせ
02/05	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,070	2,073	2,055	2,062	+0.29%	121,200	1054億776万	-0.67%
02/04	2,063	2,063	2,049	2,056	-0.19%	60,800	1051億105万	-1.06%
02/03	2,056	2,074	2,049	2,060	+0.19%	78,800	1053億553万	-0.91%
02/02	2,064	2,069	2,048	2,056	+0.1%	76,200	1051億105万	-1.15%
01/30	2,035	2,054	2,029	2,054	+1.28%	92,500	1049億9881万	-1.39%
01/29	2,005	2,030	1,983	2,028	+0.6%	83,900	1036億6971万	-2.69%
01/28	2,034	2,034	2,009	2,016	-1.56%	100,800	1030億5628万	-3.36%
01/27	2,054	2,057	2,037	2,048	-1.21%	67,800	1046億9210万	-2.01%
01/26	2,052	2,075	2,050	2,073	-0.1%	81,100	1059億7008万	-0.81%
01/23	2,057	2,079	2,052	2,075	+1.07%	65,500	1060億7231万	-0.72%
01/22	2,054	2,062	2,043	2,053	+0.64%	51,800	1049億4769万	-1.68%
01/21	2,058	2,067	2,035	2,040	-1.31%	73,700	1042億8314万	-2.16%
01/20	2,060	2,079	2,055	2,067	-0.39%	64,800	1056億6336万	-0.72%
01/19	2,080	2,084	2,070	2,075	-0.38%	48,100	1060億7231万	-0.19%
01/16	2,092	2,092	2,067	2,083	-0.67%	54,600	1064億8127万	+0.43%
01/15	2,087	2,110	2,087	2,097	+0.43%	59,800	1071億9694万	+1.4%
01/14	2,085	2,100	2,081	2,088	-0.24%	68,400	1067億3686万	+1.26%
01/13	2,123	2,127	2,089	2,093	-0.95%	69,000	1069億9246万	+1.7%
01/09	2,125	2,138	2,108	2,113	-0.56%	69,900	1080億1484万	+2.92%
01/08	2,120	2,138	2,109	2,125	+0.52%	92,000	1086億2827万	+3.71%
01/07	2,108	2,122	2,098	2,114	+0.38%	90,700	1080億6596万	+3.42%
01/06	2,104	2,107	2,092	2,106	+0.19%	81,600	1076億5701万	+3.13%
01/05	2,078	2,104	2,073	2,102	+0.14%	75,200	1074億5253万	+3.09%
2025
12/30	2,120	2,132	2,082	2,099	-0.99%	120,400	1072億9917万	+3.09%
12/29	2,110	2,128	2,096	2,120	+1%	139,300	1083億7268万	+4.28%
12/26	2,105	2,110	2,092	2,099	0%	61,700	1072億9917万	+3.55%
12/25	2,105	2,106	2,089	2,099	+0.57%	52,500	1072億9917万	+3.81%
12/24	2,115	2,119	2,078	2,087	-1.32%	51,300	1066億8574万	+3.52%
12/23	2,088	2,115	2,087	2,115	+1.29%	98,800	1081億1708万	+5.17%
12/22	2,083	2,096	2,068	2,088	+0.29%	118,500	1067億3686万	+4.14%
12/19	2,099	2,101	2,082	2,082	-0.9%	137,600	1064億3015万	+4.1%
12/18	2,079	2,102	2,063	2,101	+1.69%	147,200	1074億141万	+5.31%
12/17	2,060	2,074	2,046	2,066	+0.24%	114,900	1056億1224万	+3.87%
12/16	2,026	2,067	2,023	2,061	+2.28%	132,900	1053億5665万	+3.93%
12/15	2,009	2,027	2,009	2,015	+0.65%	101,100	1030億516万	+1.87%
12/12	1,997	2,007	1,992	2,002	+2.04%	111,300	1023億4061万	+1.42%
12/11	1,981	1,988	1,962	1,962	-0.66%	75,500	1002億9585万	-0.36%
12/10	1,959	1,989	1,957	1,975	+0.82%	92,800	1009億6040万	+0.3%
12/09	1,953	1,960	1,951	1,959	+0.77%	75,900	1001億4249万	-0.51%
12/08	1,951	1,966	1,944	1,944	-0.05%	63,200	993億7570万	-1.37%
12/05	1,970	1,970	1,944	1,945	-1.57%	54,300	994億2682万	-1.42%
12/04	1,963	1,976	1,953	1,976	+0.61%	65,900	1010億1151万	+0.15%
12/03	2,001	2,001	1,964	1,964	-2.19%	91,200	1003億9808万	-0.51%
12/02	2,007	2,016	1,998	2,008	-0.4%	65,600	1026億4733万	+1.57%
12/01	2,033	2,046	2,004	2,016	-1.85%	110,700	1050億7228万	+1.97%
11/28	2,032	2,054	2,032	2,054	+0.98%	78,200	1070億5281万	+3.84%
11/27	2,033	2,039	2,023	2,034	+0.05%	53,700	1060億1043万	+2.94%
11/26	2,009	2,033	2,008	2,033	+1.09%	95,700	1059億5831万	+2.94%
11/25	1,992	2,029	1,989	2,011	+1.06%	148,800	1048億1169万	+1.87%
11/21	1,961	1,990	1,961	1,990	+1.89%	142,700	1037億1718万	+0.86%
11/20	1,950	1,964	1,950	1,953	-0.1%	42,900	1017億8877万	-1.06%
11/19	1,970	1,972	1,950	1,955	-0.81%	52,400	1018億9301万	-1.01%
11/18	1,953	1,971	1,949	1,971	+0.92%	52,500	1027億2692万	-0.25%
11/17	1,961	1,968	1,947	1,953	-0.36%	40,700	1017億8877万	-1.21%
11/14	1,971	1,972	1,958	1,960	-0.1%	42,800	1021億5361万	-0.96%
11/13	1,948	1,970	1,948	1,962	+0.72%	58,700	1022億5785万	-0.96%
11/12	1,931	1,960	1,931	1,948	+1.14%	96,300	1015億2818万	-1.81%
11/11	1,927	1,933	1,910	1,926	-0.05%	59,600	1003億8155万	-3.07%
11/10	1,929	1,935	1,917	1,927	+0.16%	88,500	1004億3367万	-3.17%
11/07	1,895	1,924	1,889	1,924	+2.39%	132,500	1002億7732万	-3.46%
11/06	1,925	1,932	1,878	1,879	-4.13%	372,900	979億3195万	-5.81%
11/05	16:00 自己株式の消却に関するお知らせ
11/05	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	1,973	1,986	1,947	1,960	-0.76%	143,800	1021億5361万	-2.05%
11/04	1,984	1,999	1,969	1,975	-1.3%	124,100	1029億3540万	-1.5%
10/31	16:00 業績予想の修正に関するお知らせ
10/31	1,991	2,001	1,980	2,001	+0.6%	132,000	1042億9049万	-0.45%
10/30	1,960	1,989	1,958	1,989	+1.69%	324,100	1036億6506万	-1.24%
10/29	2,005	2,008	1,956	1,956	-2.54%	168,700	1019億4513万	-3.07%
10/28	2,027	2,027	2,003	2,007	-1.38%	83,500	1046億321万	-0.79%
10/27	2,015	2,037	2,012	2,035	+1.34%	79,700	1060億6255万	+0.39%
10/24	2,018	2,023	2,008	2,008	-1.03%	58,300	1046億5533万	-1.08%
10/23	2,020	2,033	2,018	2,029	+0.55%	78,200	1057億4983万	-0.2%
10/22	2,016	2,031	2,014	2,018	+0.3%	118,400	1051億7652万	-0.93%
10/21	1,996	2,013	1,994	2,012	+0.8%	78,900	1048億6381万	-1.37%
10/20	2,006	2,009	1,996	1,996	+0.25%	57,400	1040億2990万	-2.3%
10/17	1,997	2,002	1,989	1,991	-0.6%	44,100	1037億6930万	-2.74%
10/16	1,985	2,003	1,983	2,003	+1.06%	61,000	1043億9473万	-2.39%
10/15	1,981	1,991	1,977	1,982	+0.15%	63,000	1033億23万	-3.65%
10/14	1,980	1,994	1,966	1,979	-0.8%	112,200	1031億4387万	-4.03%
10/10	2,000	2,003	1,991	1,995	-0.94%	124,500	1039億7778万	-3.44%
10/09	2,007	2,014	2,001	2,014	-0.05%	92,700	1049億6804万	-2.61%
10/08	2,028	2,033	2,015	2,015	-0.49%	102,500	1050億2016万	-2.61%
10/07	2,000	2,025	2,000	2,025	+0.3%	93,800	1055億4135万	-2.17%
10/01	10:00 「ヘパリーゼ胃腸ドリンク」新発売のお知らせ

4559 ゼリア新薬工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート