第一三共（4568）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,663
- 始値
- 2,720
- 高値
- 2,766
- 安値
- 2,701
- 終値 +1.43%
- 2,701
- 出来高 +210.45%
- 19,725,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
2,691 - 株価（25日）
移動平均値 - +1.39%
2,664 - 出来高（5日）
移動平均値 - +120.85%
8,931,780
2025/12/26～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 2,720 | 2,766 | 2,701 | 2,701 | +1.43% | 19,725,400 | 5兆1166億 | +1.39% | 18.9 | 2.95 |
| 05/28 | 2,682 | 2,753 | 2,655 | 2,663 | -0.71% | 6,353,800 | 5兆446億 | -0.49% | 18.64 | 2.91 |
| 05/27 | 2,778 | 2,790 | 2,668 | 2,682 | -0.89% | 6,112,300 | 5兆806億 | -0.19% | 18.77 | 2.93 |
| 05/26 | 2,733 | 2,739 | 2,677 | 2,706 | +0.19% | 5,317,600 | 5兆1261億 | +0.41% | 18.94 | 2.96 |
| 05/25 | 2,688 | 2,773 | 2,680 | 2,701 | +1.92% | 7,149,800 | 5兆1166億 | +0.04% | 18.9 | 2.95 |
| 05/22 | 2,661 | 2,681 | 2,618 | 2,650 | -0.56% | 5,618,500 | 5兆200億 | -1.92% | 18.55 | 2.9 |
| 05/21 | 2,634 | 2,683 | 2,617 | 2,665 | +2.26% | 6,512,900 | 5兆484億 | -1.48% | 18.65 | 2.91 |
| 05/20 | 2,615 | 2,636 | 2,558 | 2,606 | -1.14% | 8,039,200 | 4兆9366億 | -3.8% | 18.24 | 2.85 |
| 05/19 | 2,628 | 2,674 | 2,573 | 2,636 | +0.57% | 8,106,600 | 4兆9935億 | -2.98% | 18.45 | 2.88 |
| 05/18 | 2,586 | 2,647 | 2,586 | 2,621 | +1.83% | 5,616,100 | 4兆9650億 | -3.82% | 18.34 | 2.87 |
| 05/15 | 2,549 | 2,594 | 2,532 | 2,574 | -0.31% | 8,793,800 | 4兆8760億 | -5.89% | 18.01 | 2.81 |
| 05/14 | 2,656 | 2,672 | 2,561 | 2,582 | -5.28% | 10,516,700 | 4兆8912億 | -6.01% | 18.07 | 2.82 |
| 05/13 | 2,736 | 2,746 | 2,674 | 2,726 | -0.44% | 7,061,800 | 5兆1639億 | -1.16% | 19.08 | 2.98 |
| 05/12 | 2,728 | 2,759 | 2,656 | 2,738 | +3.36% | 13,241,500 | 5兆1867億 | -0.98% | 19.16 | 2.99 |
| 05/11 | 2,600 | 2,704 | 2,560 | 2,649 | +2.04% | 11,532,500 | 5兆181億 | -4.4% | 18.54 | 2.9 |
| 05/08 | 2,650 | 2,675 | 2,552 | 2,596 | -0.15% | 12,477,400 | 4兆9177億 | -6.45% | 18.17 | 2.84 |
| 05/07 | 2,537 | 2,622 | 2,443 | 2,600 | -0.65% | 14,251,700 | 4兆9253億 | -6.61% | 18.2 | 2.84 |
| 05/01 | 2,597 | 2,650 | 2,568 | 2,617 | +1.08% | 7,940,900 | 4兆9575億 | -6.44% | 18.32 | 2.86 |
| 04/30 | 2,689 | 2,692 | 2,559 | 2,589 | -2.34% | 10,441,900 | 4兆9044億 | -7.8% | 18.12 | 2.83 |
| 04/28 | 2,606 | 2,670 | 2,546 | 2,651 | +1.84% | 13,321,300 | 5兆219億 | -6.09% | 18.55 | 2.9 |
| 04/27 | 2,500 | 2,630 | 2,463 | 2,603 | +4.16% | 16,617,200 | 4兆9309億 | -8.25% | 18.22 | 2.85 |
| 04/24 | 2,600 | 2,682 | 2,488 | 2,499 | -10.43% | 25,238,300 | 4兆7339億 | -12.38% | 17.49 | 2.73 |
| 04/23 | 2,809 | 2,830 | 2,775 | 2,790 | -1.9% | 6,290,000 | 5兆2852億 | -2.72% | 19.53 | 3.05 |
| 04/22 | 2,883 | 2,891 | 2,817 | 2,844 | -2.44% | 6,375,400 | 5兆3875億 | -1.08% | 19.9 | 3.11 |
| 04/21 | 2,965 | 2,990 | 2,907 | 2,915 | -2.83% | 5,436,700 | 5兆5220億 | +1.25% | 20.4 | 3.19 |
| 04/20 | 2,967 | 3,016 | 2,920 | 3,000 | +2.08% | 7,280,300 | 5兆6830億 | +4.42% | 21 | 3.28 |
| 04/17 | 2,900 | 2,968 | 2,866 | 2,939 | +1.73% | 7,592,100 | 5兆5674億 | +2.55% | 20.57 | 3.21 |
| 04/16 | 2,898 | 2,949 | 2,838 | 2,889 | +2.01% | 11,121,300 | 5兆4727億 | +0.84% | 20.22 | 3.16 |
| 04/15 | 2,740 | 2,893 | 2,739 | 2,832 | +3.58% | 13,364,600 | 5兆3648億 | -1.08% | 19.82 | 3.1 |
| 04/14 | 2,755 | 2,761 | 2,705 | 2,734 | +0.07% | 7,573,500 | 5兆1791億 | -4.54% | 19.13 | 2.99 |
| 04/13 | 2,750 | 2,762 | 2,727 | 2,732 | -1.48% | 6,100,000 | 5兆1753億 | -4.74% | 19.12 | 2.99 |
| 04/10 | 2,776 | 2,791 | 2,754 | 2,773 | -1.21% | 8,133,100 | 5兆2530億 | -3.51% | 19.41 | 3.03 |
| 04/09 | 2,795 | 2,840 | 2,785 | 2,807 | -0.92% | 7,428,200 | 5兆3174億 | -2.43% | 19.65 | 3.07 |
| 04/08 | 2,941 | 2,941 | 2,833 | 2,833 | -1.39% | 8,203,000 | 5兆3666億 | -1.53% | 19.83 | 3.1 |
| 04/07 | 2,863 | 2,905 | 2,862 | 2,873 | +0.52% | 3,104,200 | 5兆4424億 | -0.14% | 20.11 | 3.14 |
| 04/06 | 2,870 | 2,895 | 2,858 | 2,858 | -0.21% | 2,815,100 | 5兆4140億 | -0.76% | 20 | 3.13 |
| 04/03 | 2,890 | 2,902 | 2,864 | 2,864 | -0.87% | 2,745,100 | 5兆4254億 | -0.83% | 20.04 | 3.13 |
| 04/02 | 2,920 | 2,941 | 2,879 | 2,889 | +0.07% | 5,624,900 | 5兆4727億 | -0.21% | 20.22 | 3.16 |
| 04/01 | 2,816 | 2,894 | 2,797 | 2,887 | +4.37% | 7,217,100 | 5兆4689億 | -0.45% | 20.21 | 3.16 |
| 03/31 | 2,806 | 2,825 | 2,766 | 2,766 | -1.81% | 7,626,700 | 5兆2397億 | -4.72% | 19.37 | 3.02 |
| 03/30 | 2,781 | 2,824 | 2,739 | 2,817 | -3.86% | 8,812,900 | 5兆3363億 | -3.16% | 20.07 | 3.13 |
| 03/27 | 2,895 | 2,930 | 2,876 | 2,930 | +1.91% | 7,712,900 | 5兆5504億 | +0.55% | 20.87 | 3.26 |
| 03/26 | 2,903 | 2,914 | 2,821 | 2,875 | -3.33% | 10,791,200 | 5兆4462億 | -1.37% | 20.48 | 3.2 |
| 03/25 | 3,038 | 3,065 | 2,973 | 2,974 | -1.2% | 6,406,300 | 5兆6337億 | +1.92% | 21.18 | 3.31 |
| 03/24 | 2,977 | 3,020 | 2,972 | 3,010 | +1.65% | 8,083,400 | 5兆7019億 | +3.19% | 21.44 | 3.35 |
| 03/23 | 2,903 | 2,971 | 2,901 | 2,961 | +2% | 10,834,800 | 5兆6091億 | +1.61% | 21.09 | 3.29 |
| 03/19 | 2,912 | 2,981 | 2,903 | 2,903 | -2.49% | 10,668,400 | 5兆4992億 | -0.31% | 20.68 | 3.23 |
| 03/18 | 2,890 | 2,983 | 2,883 | 2,977 | +1.33% | 6,739,200 | 5兆6394億 | +2.13% | 21.2 | 3.31 |
| 03/17 | 2,837 | 2,983 | 2,836 | 2,938 | +5.91% | 12,131,300 | 5兆5656億 | +0.82% | 20.93 | 3.27 |
| 03/16 | 2,815 | 2,839 | 2,769 | 2,774 | -1.6% | 9,665,800 | 5兆2549億 | -4.71% | 19.76 | 3.09 |
| 03/13 | 2,850 | 2,868 | 2,806 | 2,819 | -2.79% | 11,552,000 | 5兆3401億 | -3.39% | 20.08 | 3.14 |
| 03/12 | 2,807 | 2,941 | 2,788 | 2,900 | +1.58% | 12,118,100 | 5兆4936億 | -0.72% | 20.66 | 3.23 |
| 03/11 | 2,846 | 2,891 | 2,840 | 2,855 | +0.32% | 5,492,700 | 5兆4083億 | -2.33% | 20.34 | 3.18 |
| 03/10 | 2,899 | 2,899 | 2,827 | 2,846 | -0.11% | 7,201,200 | 5兆3913億 | -2.7% | 20.27 | 3.17 |
| 03/09 | 2,771 | 2,884 | 2,764 | 2,849 | -0.63% | 10,458,100 | 5兆3970億 | -2.6% | 20.29 | 3.17 |
| 03/06 | 2,810 | 2,899 | 2,798 | 2,867 | +0.81% | 5,900,700 | 5兆4311億 | -2.08% | 20.42 | 3.19 |
| 03/05 | 2,860 | 2,878 | 2,833 | 2,844 | +1.21% | 8,599,100 | 5兆3875億 | -2.94% | 20.26 | 3.16 |
| 03/04 | 2,801 | 2,849 | 2,797 | 2,810 | -1.02% | 8,810,900 | 5兆3231億 | -4.36% | 20.02 | 3.13 |
| 03/03 | 2,936 | 2,943 | 2,839 | 2,839 | -3.3% | 10,156,000 | 5兆3780億 | -3.8% | 20.22 | 3.16 |
| 03/02 | 3,035 | 3,036 | 2,933 | 2,936 | -4.18% | 9,765,900 | 5兆5618億 | -0.91% | 20.91 | 3.27 |
| 02/27 | 3,056 | 3,065 | 3,033 | 3,064 | +0.43% | 8,393,600 | 5兆8042億 | +3.13% | 21.82 | 3.41 |
| 02/26 | 3,007 | 3,066 | 3,002 | 3,051 | +1.84% | 7,412,800 | 5兆7796億 | +2.55% | 21.73 | 3.39 |
| 02/25 | 3,025 | 3,025 | 2,982 | 2,996 | +0.6% | 5,658,100 | 5兆6754億 | +0.47% | 21.34 | 3.33 |
| 02/24 | 2,965 | 3,043 | 2,935 | 2,978 | +2.02% | 9,005,500 | 5兆6413億 | -0.5% | 21.21 | 3.31 |
| 02/20 | 2,919 | 2,949 | 2,897 | 2,919 | -0.75% | 6,321,000 | 5兆5296億 | -2.89% | 20.79 | 3.25 |
| 02/19 | 2,889 | 2,941 | 2,863 | 2,941 | +0.07% | 8,606,400 | 5兆5712億 | -2.81% | 20.95 | 3.27 |
| 02/18 | 2,958 | 2,974 | 2,933 | 2,939 | -0.41% | 6,447,500 | 5兆5674億 | -3.45% | 20.93 | 3.27 |
| 02/17 | 2,951 | 2,975 | 2,932 | 2,951 | -0.14% | 6,662,200 | 5兆5902億 | -3.81% | 21.02 | 3.28 |
| 02/16 | 2,955 | 2,978 | 2,940 | 2,955 | +0.58% | 6,054,800 | 5兆5978億 | -4.4% | 21.05 | 3.29 |
| 02/13 | 2,906 | 2,974 | 2,906 | 2,938 | +1.1% | 8,957,600 | 5兆5656億 | -5.68% | 20.93 | 3.27 |
| 02/12 | 2,969 | 2,971 | 2,899 | 2,906 | -2.61% | 10,262,600 | 5兆5049億 | -7.33% | 20.7 | 3.23 |
| 02/10 | 2,958 | 3,028 | 2,946 | 2,984 | +1.08% | 7,436,300 | 5兆6527億 | -5.51% | 21.25 | 3.32 |
| 02/09 | 2,954 | 2,974 | 2,908 | 2,952 | +2.89% | 10,218,400 | 5兆5921億 | -7.14% | 21.03 | 3.28 |
| 02/06 | 2,870 | 2,878 | 2,816 | 2,869 | -2.22% | 13,714,100 | 5兆4348億 | -10.2% | 20.44 | 3.19 |
| 02/05 | 2,939 | 2,993 | 2,912 | 2,934 | +0.93% | 11,051,700 | 5兆5580億 | -8.74% | 20.9 | 3.26 |
| 02/04 | 2,900 | 2,947 | 2,856 | 2,907 | -0.95% | 9,084,400 | 5兆5068億 | -10.14% | 20.71 | 3.23 |
| 02/03 | 2,947 | 3,011 | 2,932 | 2,935 | +0.62% | 12,385,000 | 5兆5599億 | -9.83% | 20.91 | 3.26 |
| 02/02 | 2,933 | 2,974 | 2,860 | 2,917 | +2.86% | 14,198,000 | 5兆5258億 | -10.85% | 20.78 | 3.24 |
| 01/30 | 2,935 | 2,984 | 2,684 | 2,836 | -3.24% | 26,292,800 | 5兆3723億 | -13.75% | 20.2 | 3.15 |
| 01/29 | 2,880 | 2,931 | 2,844 | 2,931 | +0.1% | 11,167,800 | 5兆5523億 | -11.34% | 20.88 | 3.26 |
| 01/28 | 2,959 | 2,962 | 2,878 | 2,928 | -3.81% | 13,089,000 | 5兆5466億 | -11.83% | 20.86 | 3.26 |
| 01/27 | 3,093 | 3,100 | 3,022 | 3,044 | -2.44% | 9,725,800 | 5兆7664億 | -8.78% | 21.68 | 3.39 |
| 01/26 | 3,096 | 3,120 | 3,067 | 3,120 | -0.41% | 7,009,500 | 5兆9103億 | -6.98% | 22.22 | 3.47 |
| 01/23 | 3,118 | 3,177 | 3,112 | 3,133 | -0.19% | 25,118,400 | 5兆9350億 | -6.92% | 22.32 | 3.48 |
| 01/22 | 3,150 | 3,177 | 3,122 | 3,139 | -1.32% | 10,889,300 | 5兆9463億 | -7.1% | 22.36 | 3.49 |
| 01/21 | 3,201 | 3,215 | 3,161 | 3,181 | -1.21% | 9,972,300 | 6兆259億 | -6.11% | 22.66 | 3.54 |
| 01/20 | 3,254 | 3,264 | 3,220 | 3,220 | -1.53% | 10,346,300 | 6兆998億 | -5.18% | 22.94 | 3.58 |
| 01/19 | 3,270 | 3,288 | 3,221 | 3,270 | -1.18% | 12,192,900 | 6兆1945億 | -3.91% | 23.29 | 3.64 |
| 01/16 | 3,354 | 3,370 | 3,301 | 3,309 | -2.71% | 14,125,900 | 6兆2684億 | -2.99% | 23.57 | 3.68 |
| 01/15 | 3,430 | 3,443 | 3,399 | 3,401 | +0.32% | 12,168,500 | 6兆4426億 | -0.44% | 24.23 | 3.78 |
| 01/14 | 3,498 | 3,499 | 3,390 | 3,390 | -4.24% | 11,283,700 | 6兆4218億 | -0.82% | 24.15 | 3.77 |
| 01/13 | 3,600 | 3,625 | 3,538 | 3,540 | -0.06% | 7,129,100 | 6兆7060億 | +3.33% | 25.22 | 3.94 |
| 01/09 | 3,500 | 3,542 | 3,477 | 3,542 | +0.14% | 5,910,900 | 6兆7097億 | +3.39% | 25.23 | 3.94 |
| 01/08 | 3,511 | 3,558 | 3,487 | 3,537 | +1.93% | 6,186,200 | 6兆7003億 | +3.03% | 25.19 | 3.93 |
| 01/07 | 3,451 | 3,483 | 3,440 | 3,470 | +0.55% | 5,269,600 | 6兆5733億 | +0.73% | 24.72 | 3.86 |
| 01/06 | 3,487 | 3,528 | 3,435 | 3,451 | -2.24% | 7,510,800 | 6兆5374億 | -0.26% | 24.58 | 3.84 |
| 01/05 | 3,400 | 3,538 | 3,400 | 3,530 | +5.44% | 7,965,700 | 6兆6870億 | +1.58% | 25.14 | 3.93 |
| 2025 | ||||||||||
| 12/30 | 3,362 | 3,376 | 3,331 | 3,348 | -0.65% | 3,943,100 | 6兆3422億 | -4.01% | 23.85 | 3.62 |
| 12/29 | 3,416 | 3,424 | 3,364 | 3,370 | -1.84% | 3,914,000 | 6兆3839億 | -3.91% | 24 | 3.65 |
| 12/26 | 3,420 | 3,457 | 3,418 | 3,433 | +0.64% | 3,326,100 | 6兆5033億 | -2.47% | 24.45 | 3.71 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,263 3,790 4/18 3,790 4/16 | 915 2,745 3/19 | 39,744,900 13,248,300 10/25 | - | - | +10.41% 10/3 | -11.12% 3/19 |
| 2009年 3月期 | 1,113 3,340 9/1 | 500 1,501 3/3 1,500 3/2 | 34,884,300 11,628,100 5/13 | - | - | +12.26% 4/7 | -37.03% 10/10 |
| 2010年 3月期 | 688 2,065 8/20 | 537 1,611 5/12 | 47,849,700 15,949,900 5/12 | - | - | +13.32% 8/17 | -8.29% 10/7 |
| 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 | +5.34% 8/19 | -16.63% 3/15 |
| 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 | +7.81% 3/6 | -11.27% 11/24 |
| 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 | +11.51% 3/15 | -7.62% 10/3 |
| 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 | +11.41% 9/11 | -14.67% 6/7 |
| 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 | +9.16% 4/28 | -9.58% 10/17 |
| 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 | +13.16% 5/20 | -15.38% 9/8 |
| 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 | +7.2% 7/12 | -8.37% 11/9 |
| 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 | +18.83% 2/2 | -7.24% 3/26 |
| 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 | +25.42% 4/1 | -18.1% 12/25 |
| 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 | +15.57% 3/30 | -21.23% 3/16 |
| 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 | +22.89% 5/29 | -12.86% 10/16 |
| 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 | +17.35% 9/3 | -12.75% 2/4 |
| 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 | +18.3% 8/15 | -9.5% 1/5 |
| 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 | +15.89% 5/2 | -17.22% 7/4 |
| 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 | +11.33% 5/13 | -15.51% 8/5 |
| 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 | +15.67% 10/9 | -14.4% 11/10 |
| 最新 | 2,701 2026/5/29 | 19,725,400 | 5兆1166億 | +1.39% 2,664 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 64%（1.64倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 106%（2.06倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -23%（0.77倍）
- 2026/05/29 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
389円（2012/10/11） - 594%（6.94倍）
2,701円（5/29）
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。
