- 4568
- 2026/09/02
- 時価
- 5兆3707億円
- PER 予
- 20.19倍
- 2010年以降
- 3.4-112.16倍
（2010-2026年） - PBR
- 3.08倍
- 2010年以降
- 0.84-7.19倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 15.27%
- ROA 予
- 6.32%
- 資料
- Link
- CSV,JSON
第一三共（4568）の時価総額の推移
- 2010年3月31日
- 1兆2421億
- 2011年3月31日
- 1兆1379億
- 2012年3月30日
- 1兆698億
- 2013年3月29日
- 1兆2868億
- 2014年3月31日
- 1兆2227億
- 2015年3月31日
- 1兆3432億
- 2016年3月31日
- 1兆7098億
- 2017年3月31日
- 1兆6633億
- 2018年3月30日
- 2兆2830億
- 2019年3月29日
- 3兆3042億
- 2020年3月31日
- 4兆8177億
- 2021年3月31日
- 6兆1796億
- 2022年3月31日
- 5兆1369億
- 2023年3月31日
- 9兆2454億
- 2024年3月29日
- 9兆1599億
- 2025年3月31日
- 6兆5538億
- 2026年3月31日
- 5兆331億
2018/06/29～2026/09/02
株価＆時価総額の推移
| 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 | ||||||||||
| 09/02 | 2,847 | 2,901 | 2,798 | 2,883 | +1.23% | 16,178,100 | 5兆4614億 | -17.32% | 20.19 | 3.08 |
| 08/31 | 2,574 | 2,958 | 2,500 | 2,848 | +10.9% | 132,369,100 | 5兆3951億 | -21.24% | 19.94 | 3.04 |
| 07/31 | 2,565 | 2,913 | 2,562 | 2,568 | -1.57% | 155,963,300 | 4兆8646億 | -31.48% | 17.98 | 2.75 |
| 06/30 | 2,702 | 2,706 | 2,390 | 2,609 | -3.41% | 171,226,200 | 4兆9423億 | -32.53% | 18.27 | 2.79 |
| 05/29 | 2,597 | 2,790 | 2,443 | 2,701 | +4.33% | 172,309,400 | 5兆1166億 | -32.22% | 18.91 | 2.89 |
| 04/30 | 2,816 | 3,016 | 2,463 | 2,589 | -6.4% | 189,240,400 | 4兆9044億 | -36.73% | 18.13 | 2.77 |
| 03/31 | 3,035 | 3,065 | 2,739 | 2,766 | -9.73% | 199,293,500 | 5兆2397億 | -33.81% | 17.99 | 2.99 |
| 02/27 | 2,933 | 3,066 | 2,816 | 3,064 | +8.04% | 176,068,000 | 5兆8042億 | -28.21% | 19.93 | 3.31 |
| 01/30 | 3,400 | 3,625 | 2,684 | 2,836 | -15.29% | 221,320,200 | 5兆3723億 | -34.38% | 18.45 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 3,795 | 3,848 | 3,257 | 3,348 | -13.35% | 131,956,400 | 6兆3422億 | -23.28% | 21.78 | 3.56 |
| 11/28 | 3,677 | 3,913 | 3,281 | 3,864 | +5.31% | 136,449,500 | 7兆3197億 | -11.98% | 25.14 | 4.11 |
| 10/31 | 3,385 | 4,178 | 3,334 | 3,669 | +10.68% | 155,441,400 | 6兆9503億 | -16.4% | 23.87 | 3.9 |
| 09/30 | 3,554 | 3,742 | 3,275 | 3,315 | -6.06% | 114,894,500 | 6兆2797億 | -24.78% | 21.56 | 3.65 |
| 08/29 | 3,790 | 4,070 | 3,511 | 3,529 | -5.13% | 126,836,400 | 6兆6851億 | -20.63% | 22.96 | 3.89 |
| 07/31 | 3,357 | 3,805 | 3,118 | 3,720 | +10.55% | 119,277,600 | 7兆469億 | -16.95% | 24.2 | 4.1 |
| 06/30 | 3,777 | 3,888 | 3,244 | 3,365 | -12.42% | 119,951,500 | 6兆3744億 | -25.42% | 21.89 | 3.7 |
| 05/30 | 3,677 | 4,025 | 3,251 | 3,842 | +5.43% | 134,299,700 | 7兆3317億 | -15.73% | 25.64 | 4.34 |
| 04/30 | 3,548 | 3,790 | 3,036 | 3,644 | +3.79% | 166,824,700 | 6兆9539億 | -20.63% | 24.32 | 4.12 |
| 03/31 | 3,600 | 3,816 | 3,415 | 3,511 | +1.86% | 119,072,500 | 6兆7001億 | -24.32% | 22.16 | 4.04 |
| 02/28 | 4,048 | 4,208 | 3,366 | 3,447 | -19.41% | 129,043,900 | 6兆5779億 | -26.17% | 21.76 | 3.96 |
| 01/31 | 4,352 | 4,564 | 4,015 | 4,277 | -1.72% | 91,930,700 | 8兆1618億 | -8.88% | 26.99 | 4.92 |
| 2024 | ||||||||||
| 12/30 | 4,758 | 4,951 | 4,203 | 4,352 | -8.36% | 100,660,300 | 8兆4734億 | -7.27% | 27.68 | 5.04 |
| 11/29 | 4,896 | 5,024 | 4,433 | 4,749 | -4.66% | 105,439,300 | 9兆2464億 | +1.04% | 30.2 | 5.5 |
| 10/31 | 4,770 | 5,086 | 4,640 | 4,981 | +5.78% | 115,477,000 | 9兆6981億 | +5.98% | 31.68 | 5.77 |
| 09/30 | 6,108 | 6,165 | 4,639 | 4,709 | -22.9% | 128,709,500 | 9兆1685億 | +0.99% | 29.95 | 5.46 |
| 08/30 | 6,060 | 6,257 | 4,790 | 6,108 | -0.65% | 106,383,000 | 11兆8924億 | +31.58% | 38.84 | 7.08 |
| 07/31 | 5,447 | 6,208 | 5,412 | 6,148 | +11.3% | 85,786,900 | 11兆9703億 | +35.45% | 39.1 | 7.12 |
| 06/28 | 5,600 | 5,848 | 5,244 | 5,524 | -0.97% | 90,115,200 | 10兆7554億 | +24.7% | 35.13 | 6.4 |
| 05/31 | 5,320 | 5,656 | 5,194 | 5,578 | +3.99% | 96,312,500 | 10兆8605億 | +28.35% | 35.47 | 6.46 |
| 04/30 | 4,794 | 5,383 | 4,443 | 5,364 | +12.29% | 95,360,600 | 10兆4438億 | +26.09% | 34.11 | 6.21 |
| 03/29 | 4,933 | 5,017 | 4,614 | 4,777 | -3.96% | 89,115,000 | 9兆3009億 | +15.22% | 44.76 | 5.32 |
| 02/29 | 4,620 | 5,173 | 4,463 | 4,974 | +12.46% | 96,946,300 | 9兆6845億 | +22.3% | 46.61 | 5.54 |
| 01/31 | 3,942 | 4,600 | 3,847 | 4,423 | +14.23% | 96,654,900 | 8兆6117億 | +11.38% | 41.44 | 4.93 |
| 2023 | ||||||||||
| 12/29 | 4,070 | 4,215 | 3,805 | 3,872 | -3.2% | 91,348,800 | 7兆5389億 | -1% | 36.28 | 4.31 |
| 11/30 | 3,992 | 4,154 | 3,887 | 4,000 | +3.68% | 89,375,200 | 7兆7881億 | +3.39% | 37.48 | 4.46 |
| 10/31 | 4,130 | 4,343 | 3,566 | 3,858 | -6.04% | 128,334,900 | 7兆5116億 | +0.92% | 36.15 | 4.3 |
| 09/29 | 4,288 | 4,336 | 3,845 | 4,106 | -4.49% | 95,576,700 | 7兆9945億 | +8.39% | 38.47 | 4.57 |
| 08/31 | 4,417 | 4,460 | 4,129 | 4,299 | -1.1% | 74,726,500 | 8兆3702億 | +15.29% | 40.28 | 4.79 |
| 07/31 | 4,642 | 4,644 | 3,767 | 4,347 | -4.46% | 149,565,500 | 8兆4637億 | +19.32% | 40.73 | 4.84 |
| 06/30 | 4,560 | 5,162 | 4,505 | 4,550 | +0.22% | 107,860,900 | 8兆8590億 | +27.63% | 42.63 | 5.07 |
| 05/31 | 4,616 | 4,981 | 4,426 | 4,540 | -2.3% | 94,824,000 | 8兆8395億 | +30.31% | 42.54 | 5.06 |
| 04/28 | 4,821 | 4,918 | 4,496 | 4,647 | -3.63% | 79,098,500 | 9兆478億 | +36.12% | 43.54 | 5.18 |
| 03/31 | 4,222 | 4,864 | 4,152 | 4,822 | +12.58% | 86,638,200 | 9兆3885億 | +43.64% | 83.06 | 6.27 |
| 02/28 | 4,035 | 4,440 | 3,993 | 4,283 | +5.39% | 64,535,900 | 8兆3391億 | +30.38% | 73.78 | 5.57 |
| 01/31 | 4,200 | 4,430 | 3,901 | 4,064 | -4.38% | 75,461,200 | 7兆9127億 | +25.12% | 70.01 | 5.29 |
| 2022 | ||||||||||
| 12/30 | 4,618 | 4,618 | 4,152 | 4,250 | -5.93% | 70,806,700 | 8兆2748億 | +31.7% | 73.21 | 5.53 |
| 11/30 | 4,822 | 4,869 | 4,357 | 4,518 | -5.22% | 80,777,700 | 8兆7966億 | +40.97% | 77.83 | 5.88 |
| 10/31 | 4,015 | 4,777 | 3,956 | 4,767 | +17.94% | 87,115,300 | 9兆2815億 | +52.11% | 82.12 | 6.2 |
| 09/30 | 4,155 | 4,373 | 3,865 | 4,042 | -3.69% | 83,925,900 | 7兆8699億 | +31.58% | 69.63 | 5.26 |
| 08/31 | 3,537 | 4,306 | 3,207 | 4,197 | +19.13% | 105,218,600 | 8兆1717億 | +38.2% | 72.3 | 5.46 |
| 07/29 | 3,466 | 3,662 | 3,356 | 3,523 | +2.5% | 75,871,700 | 6兆8594億 | +17.75% | 60.69 | 4.58 |
| 06/30 | 3,413 | 3,558 | 3,013 | 3,437 | +0.53% | 114,772,500 | 6兆6919億 | +15.76% | 59.21 | 4.47 |
| 05/31 | 3,250 | 3,516 | 3,105 | 3,419 | +4.81% | 119,191,300 | 6兆6569億 | +15.27% | 58.9 | 4.45 |
| 04/28 | 2,647 | 3,274 | 2,622 | 3,262 | +21.72% | 98,422,400 | 6兆3512億 | +11.45% | 56.19 | 4.24 |
| 03/31 | 2,806 | 2,831 | 2,326 | 2,680 | -4.08% | 118,253,800 | 5兆2180億 | -7.46% | 75.27 | 3.73 |
| 02/28 | 2,568 | 2,845 | 2,288 | 2,794 | +8.93% | 104,478,300 | 5兆4400億 | -2.88% | 78.47 | 3.89 |
| 01/31 | 2,960 | 2,985 | 2,466 | 2,565 | -12.31% | 69,536,500 | 4兆9941億 | -10.44% | 72.04 | 3.57 |
| 2021 | ||||||||||
| 12/30 | 2,823 | 2,969 | 2,600 | 2,925 | +3.54% | 71,818,800 | 5兆6950億 | +2.34% | 82.15 | 4.07 |
| 11/30 | 2,950 | 3,056 | 2,729 | 2,825 | -1.46% | 76,310,800 | 5兆5003億 | -0.25% | 79.34 | 3.93 |
| 10/29 | 3,000 | 3,029 | 2,722 | 2,867 | -3.79% | 85,085,000 | 5兆5821億 | +1.85% | 80.52 | 3.99 |
| 09/30 | 2,605 | 3,170 | 2,593 | 2,980 | +13.96% | 131,571,800 | 5兆8021億 | +6.77% | 83.69 | 4.15 |
| 08/31 | 2,156 | 2,659 | 1,981 | 2,615 | +21.06% | 156,141,200 | 5兆914億 | -5.42% | 73.44 | 3.64 |
| 07/30 | 2,399 | 2,412 | 2,153 | 2,160 | -9.81% | 75,356,500 | 4兆2055億 | -21.43% | 60.66 | 3.01 |
| 06/30 | 2,544 | 2,686 | 2,359 | 2,395 | -5.34% | 118,553,300 | 4兆6631億 | -12.53% | 67.26 | 3.33 |
| 05/31 | 2,862 | 2,964 | 2,497 | 2,530 | -9.22% | 111,048,000 | 4兆9259億 | -6.71% | 71.05 | 3.52 |
| 04/30 | 3,245 | 3,263 | 2,755 | 2,787 | -13.58% | 70,953,500 | 5兆4263億 | +3.84% | 78.27 | 3.88 |
| 03/31 | 3,071 | 3,438 | 2,996 | 3,225 | +7.14% | 88,041,400 | 6兆8596億 | +22.16% | 81.36 | 4.86 |
| 02/26 | 3,395 | 3,474 | 3,010 | 3,010 | -10.55% | 66,649,200 | 6兆4023億 | +17.26% | 75.93 | 4.53 |
| 01/29 | 3,566 | 3,757 | 3,364 | 3,365 | -4.81% | 68,755,800 | 7兆1574億 | +34.76% | 84.89 | 5.07 |
| 2020 | ||||||||||
| 12/30 | 3,719 | 3,747 | 3,272 | 3,535 | -4.3% | 78,916,000 | 7兆5190億 | +46.74% | 89.18 | 5.32 |
| 11/30 | 2,832 | 3,948 | 2,787 | 3,694 | +34.43% | 93,689,000 | 7兆8572億 | +59.02% | 93.19 | 5.56 |
| 10/30 | 3,217 | 3,221 | 2,622 | 2,748 | -14.9% | 59,829,100 | 5兆8450億 | +23.06% | 69.32 | 4.14 |
| 10/01 | 株式分割 1→3 | |||||||||
| 09/30 | 3,195 | 3,398 | 3,054 | 3,229 | +2.54% | 61,522,503 | 6兆8681億 | +47.51% | 81.46 | 4.86 |
| 08/31 | 3,084 | 3,303 | 2,978 | 3,149 | +2.04% | 58,124,700 | 6兆6980億 | +48.75% | 80.63 | 4.81 |
| 07/31 | 2,953 | 3,251 | 2,727 | 3,086 | +5.13% | 86,672,700 | 6兆5640億 | +50.32% | 79.02 | 4.72 |
| 06/30 | 3,240 | 3,240 | 2,833 | 2,935 | -12.68% | 110,969,400 | 6兆2435億 | +47.8% | 75.16 | 4.49 |
| 05/29 | 2,462 | 3,362 | 2,438 | 3,362 | +36.62% | 95,969,100 | 7兆1503億 | +75.54% | 86.08 | 5.14 |
| 04/30 | 2,437 | 2,573 | 2,211 | 2,461 | -0.7% | 105,279,600 | 5兆2339億 | +34.39% | 63.01 | 3.76 |
| 03/31 | 2,166 | 2,598 | 1,731 | 2,478 | +12.81% | 178,112,400 | 5兆2707億 | +39.29% | 37.34 | 3.69 |
| 02/28 | 2,487 | 2,740 | 2,175 | 2,197 | -11.44% | 94,332,000 | 4兆6723億 | +26.9% | 33.1 | 3.27 |
| 01/31 | 2,384 | 2,520 | 2,312 | 2,480 | +2.95% | 90,019,200 | 5兆2757億 | +46.59% | 37.38 | 3.69 |
| 2019 | ||||||||||
| 12/30 | 2,302 | 2,521 | 2,264 | 2,409 | +5.33% | 110,415,900 | 5兆1247億 | +47.63% | 36.31 | 3.59 |
| 11/29 | 2,381 | 2,385 | 2,192 | 2,287 | -3.89% | 92,511,000 | 4兆8652億 | +45.5% | 34.47 | 3.41 |
| 10/31 | 2,254 | 2,405 | 2,124 | 2,380 | +4.94% | 109,568,100 | 5兆623億 | +57.1% | 35.86 | 3.54 |
| 09/30 | 2,322 | 2,425 | 2,107 | 2,268 | -3.05% | 126,699,600 | 4兆8241億 | +55.98% | 34.18 | 3.38 |
| 08/30 | 2,234 | 2,453 | 2,200 | 2,339 | +5.58% | 114,005,700 | 4兆9758億 | +67.33% | 35.25 | 3.48 |
| 07/31 | 1,933 | 2,246 | 1,908 | 2,216 | +17.96% | 106,905,900 | 4兆7127億 | +65.84% | 33.39 | 3.3 |
| 06/28 | 1,765 | 2,079 | 1,760 | 1,878 | +7.23% | 138,920,400 | 3兆9952億 | +46.4% | 28.3 | 2.8 |
| 05/31 | 1,833 | 1,940 | 1,751 | 1,752 | -4.12% | 114,778,200 | 3兆7258億 | +41.26% | 26.4 | 2.61 |
| 04/26 | 1,870 | 1,931 | 1,647 | 1,827 | +7.47% | 194,432,400 | 3兆8860億 | +51.87% | 27.53 | 2.72 |
| 03/29 | 1,398 | 1,700 | 1,392 | 1,700 | +22.39% | 111,159,300 | 3兆6159億 | +46.17% | 35.4 | 2.65 |
| 02/28 | 1,273 | 1,416 | 1,167 | 1,389 | +10.62% | 126,229,500 | 2兆9544億 | +23.03% | 28.92 | 2.16 |
| 01/31 | 1,142 | 1,287 | 1,142 | 1,256 | +7.29% | 97,512,300 | 2兆6708億 | +13.43% | 26.15 | 1.95 |
| 2018 | ||||||||||
| 12/28 | 1,429 | 1,468 | 1,092 | 1,170 | -15.74% | 125,181,900 | 2兆4893億 | +7.47% | 24.37 | 1.82 |
| 11/30 | 1,456 | 1,506 | 1,303 | 1,389 | -3.41% | 129,866,100 | 2兆9544億 | +29.33% | 28.92 | 2.16 |
| 10/31 | 1,633 | 1,677 | 1,369 | 1,438 | -12.41% | 123,646,200 | 3兆586億 | +36.69% | 29.94 | 2.24 |
| 09/28 | 1,441 | 1,651 | 1,413 | 1,642 | +13.53% | 97,212,900 | 3兆4918億 | +59.85% | 34.18 | 2.56 |
| 08/31 | 1,527 | 1,551 | 1,395 | 1,446 | -6.14% | 104,729,100 | 3兆756億 | +45.62% | 30.11 | 2.25 |
| 07/31 | 1,397 | 1,607 | 1,353 | 1,541 | +9.09% | 133,920,600 | 3兆2770億 | +59.16% | 32.08 | 2.4 |
| 06/29 | 1,183 | 1,464 | 1,164 | 1,412 | +21.23% | 161,480,700 | 3兆40億 | +50.41% | 29.41 | 2.2 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 688 2,065 8/20 | 537 1,611 5/12 | 47,849,700 15,949,900 5/12 | - | - | 1兆2421億 3/31 |
| 2011年 3月期 | 627 1,880 2/21 | 491 1,473 3/17 | 23,063,100 7,687,700 3/16 | 1兆3329億 | 1兆443億 | 1兆1379億 3/31 |
| 2012年 3月期 | 547 1,642 7/8 | 438 1,315 11/25 | 17,959,500 5,986,500 12/1 | 1兆1641億 | 9323億4946万 | 1兆698億 3/30 |
| 2013年 3月期 | 632 1,896 3/22 | 389 1,168 10/11 | 20,709,600 6,903,200 3/8 | 1兆3442億 | 8281億2484万 | 1兆2868億 3/29 |
| 2014年 3月期 | 671 2,014 5/16 2,014 5/15 | 508 1,525 6/13 | 24,907,200 8,302,400 1/24 | 1兆4279億 | 1兆812億 | 1兆2227億 3/31 |
| 2015年 3月期 | 678 2,035 3/26 | 519 1,556 1/16 | 37,154,100 12,384,700 1/9 | 1兆4428億 | 1兆1032億 | 1兆3432億 3/31 |
| 2016年 3月期 | 923 2,769 8/6 | 616 1,848 4/6 | 25,219,200 8,406,400 5/14 | 1兆9632億 | 1兆3102億 | 1兆7098億 3/31 |
| 2017年 3月期 | 917 2,750 5/11 | 731 2,192 11/9 | 24,131,700 8,043,900 10/28 | 1兆9497億 | 1兆5541億 | 1兆6633億 3/31 |
| 2018年 3月期 | 1,414 4,241 2/7 | 762 2,285 8/24 | 25,544,100 8,514,700 8/31 | 3兆69億 | 1兆6200億 | 2兆2830億 3/30 |
| 2019年 3月期 | 1,700 5,100 3/29 | 1,092 3,277 12/26 | 21,413,700 7,137,900 5/31 | 3兆6159億 | 2兆3234億 | 3兆3042億 3/29 |
| 2020年 3月期 | 2,740 8,219 2/6 | 1,647 4,941 4/18 | 34,140,900 11,380,300 4/1 | 5兆8273億 | 3兆5032億 | 4兆8177億 3/31 |
| 2021年 3月期 | 3,948 11/27 | 2,211 6,634 4/3 | 16,867,800 5,622,600 5/29 | 8兆3975億 | 4兆7035億 | 6兆1796億 3/31 |
| 2022年 3月期 | 3,263 4/1 | 1,981 8/6 | 21,503,300 5/28 | 6兆9405億 | 3兆8570億 | 5兆1369億 3/31 |
| 2023年 3月期 | 4,869 11/1 | 2,622 4/1 | 16,350,600 5/31 | 9兆4801億 | 5兆1051億 | 9兆2454億 3/31 |
| 2024年 3月期 | 5,173 2/27 | 3,566 10/19 | 25,013,900 7/4 | 10兆720億 | 6兆9431億 | 9兆1599億 3/29 |
| 2025年 3月期 | 6,257 8/30 | 3,366 2/28 | 20,311,500 10/30 | 12兆1825億 | 6兆4234億 | 6兆5538億 3/31 |
| 2026年 3月期 | 4,178 10/9 | 2,684 1/30 | 26,292,800 1/30 | 7兆9145億 | 5兆844億 | 5兆331億 3/31 |
| 最新 | 2,883 2026/9/2 | 6,628,100 | 5兆3707億 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
