- 4569
- 2026/10/06
- 時価
- 633億円
- PER 予
- 40.48倍
- 2010年以降
- 7.73-28.88倍
（2010-2026年） - PBR
- 0.43倍
- 2010年以降
- 0.54-1.51倍
（2010-2026年） - 配当 予
- 2.37%
- ROE 予
- 1.07%
- ROA 予
- 0.8%
- 資料
- Link
- CSV,JSON
杏林製薬（4569）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,055
- 始値
- 1,060
- 高値
- 1,064
- 安値
- 1,052
- 終値 +0.19%
- 1,057
- 出来高 -35.4%
- 132,300
乖離率
- 株価（5日）
移動平均値 - -1.77%
1,076 - 株価（25日）
移動平均値 - -5.88%
1,123 - 出来高（5日）
移動平均値 - -30.81%
191,200
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,060 | 1,064 | 1,052 | 1,057 | +0.19% | 132,300 | - | -5.88% | - | - |
| 10/05 | 1,060 | 1,061 | 1,050 | 1,055 | -0.94% | 204,800 | - | -6.47% | - | - |
| 10/02 | 1,088 | 1,088 | 1,063 | 1,065 | -3.01% | 289,600 | - | -6% | - | - |
| 10/01 | 1,100 | 1,104 | 1,089 | 1,098 | -0.63% | 164,300 | - | -3.43% | - | - |
| 09/30 | 1,110 | 1,112 | 1,088 | 1,105 | -0.27% | 165,000 | - | -2.99% | - | - |
| 09/29 | 1,124 | 1,125 | 1,100 | 1,108 | -2.29% | 202,100 | - | -2.89% | - | - |
| 09/28 | 1,140 | 1,146 | 1,130 | 1,134 | -0.53% | 225,600 | - | -0.87% | - | - |
| 09/25 | 1,128 | 1,149 | 1,127 | 1,140 | +1.15% | 237,300 | - | -0.35% | - | - |
| 09/24 | 1,124 | 1,135 | 1,120 | 1,127 | -0.09% | 203,100 | - | -1.49% | - | - |
| 09/18 | 1,146 | 1,149 | 1,128 | 1,128 | -1.57% | 204,100 | - | -1.31% | - | - |
| 09/17 | 1,125 | 1,146 | 1,125 | 1,146 | +2.23% | 159,100 | - | +0.26% | - | - |
| 09/16 | 1,125 | 1,128 | 1,116 | 1,121 | -0.27% | 130,600 | - | -1.84% | - | - |
| 09/15 | 1,129 | 1,132 | 1,118 | 1,124 | +0.09% | 196,400 | - | -1.49% | - | - |
| 09/14 | 1,091 | 1,124 | 1,091 | 1,123 | +2.93% | 171,000 | - | -1.58% | - | - |
| 09/11 | 1,088 | 1,105 | 1,084 | 1,091 | -1.09% | 235,200 | - | -4.3% | - | - |
| 09/10 | 1,093 | 1,105 | 1,090 | 1,103 | +0.27% | 128,500 | - | -3.16% | - | - |
| 09/09 | 1,105 | 1,108 | 1,087 | 1,100 | -0.27% | 210,100 | - | -3.34% | - | - |
| 09/08 | 1,103 | 1,111 | 1,095 | 1,103 | -0.45% | 179,400 | - | -2.99% | - | - |
| 09/07 | 1,145 | 1,145 | 1,108 | 1,108 | -3.57% | 219,900 | - | -2.55% | - | - |
| 09/04 | 1,160 | 1,167 | 1,145 | 1,149 | -1.54% | 214,600 | - | +0.88% | - | - |
| 09/03 | 1,179 | 1,183 | 1,155 | 1,167 | -1.35% | 252,400 | - | +2.28% | - | - |
| 09/02 | 1,185 | 1,191 | 1,180 | 1,183 | -0.08% | 219,800 | - | +3.5% | - | - |
| 09/01 | 1,190 | 1,205 | 1,182 | 1,184 | +0.25% | 301,300 | - | +3.59% | - | - |
| 08/31 | 1,167 | 1,181 | 1,160 | 1,181 | +0.34% | 1,494,900 | - | +3.32% | - | - |
| 08/28 | 1,175 | 1,184 | 1,168 | 1,177 | +0.6% | 236,900 | - | +2.97% | - | - |
| 08/27 | 1,175 | 1,183 | 1,165 | 1,170 | -0.76% | 176,600 | - | +2.36% | - | - |
| 08/26 | 1,170 | 1,189 | 1,170 | 1,179 | +0.68% | 201,900 | - | +3.15% | - | - |
| 08/25 | 1,164 | 1,175 | 1,156 | 1,171 | +1.39% | 273,100 | - | +2.54% | - | - |
| 08/24 | 1,158 | 1,166 | 1,145 | 1,155 | -0.26% | 229,800 | - | +1.14% | - | - |
| 08/21 | 1,166 | 1,172 | 1,151 | 1,158 | -0.69% | 215,000 | - | +1.4% | - | - |
| 08/20 | 1,159 | 1,175 | 1,157 | 1,166 | +1.48% | 309,000 | - | +2.01% | - | - |
| 08/19 | 1,148 | 1,160 | 1,142 | 1,149 | +1.32% | 334,800 | - | +0.52% | - | - |
| 08/18 | 1,110 | 1,146 | 1,105 | 1,134 | +1.52% | 401,400 | - | -0.87% | - | - |
| 08/17 | 1,110 | 1,129 | 1,110 | 1,117 | -0.09% | 206,400 | - | -2.53% | - | - |
| 08/14 | 1,109 | 1,118 | 1,106 | 1,118 | +0.81% | 143,300 | - | -2.7% | - | - |
| 08/13 | 1,104 | 1,114 | 1,100 | 1,109 | -0.36% | 234,800 | - | -3.73% | - | - |
| 08/12 | 1,107 | 1,122 | 1,104 | 1,113 | +0.54% | 236,400 | - | -3.64% | - | - |
| 08/10 | 1,103 | 1,119 | 1,092 | 1,107 | +0.27% | 234,200 | - | -4.4% | - | - |
| 08/07 | 1,073 | 1,105 | 1,070 | 1,104 | +2.79% | 238,400 | - | -4.91% | - | - |
| 08/06 | 1,062 | 1,076 | 1,053 | 1,074 | +1.13% | 335,100 | - | -7.73% | - | - |
| 08/05 | 1,086 | 1,086 | 1,052 | 1,062 | -2.03% | 364,400 | - | -9% | - | - |
| 08/04 | 1,114 | 1,114 | 1,077 | 1,084 | -2.69% | 264,500 | - | -7.43% | - | - |
| 08/03 | 1,130 | 1,134 | 1,110 | 1,114 | -2.45% | 208,600 | - | -5.11% | - | - |
| 07/31 | 1,199 | 1,205 | 1,142 | 1,142 | -5.7% | 266,100 | - | -2.89% | - | - |
| 07/30 | 1,213 | 1,215 | 1,187 | 1,211 | -0.57% | 163,800 | - | +2.98% | - | - |
| 07/29 | 1,194 | 1,229 | 1,183 | 1,218 | +3.05% | 197,400 | - | +3.75% | - | - |
| 07/28 | 1,186 | 1,193 | 1,178 | 1,182 | -0.08% | 103,400 | - | +1.11% | - | - |
| 07/27 | 1,180 | 1,185 | 1,171 | 1,183 | +0.51% | 134,500 | - | +1.63% | - | - |
| 07/24 | 1,171 | 1,183 | 1,164 | 1,177 | +0.6% | 130,800 | - | +1.38% | - | - |
| 07/23 | 1,171 | 1,171 | 1,152 | 1,170 | +0.26% | 142,500 | - | +1.04% | - | - |
| 07/22 | 1,167 | 1,172 | 1,156 | 1,167 | -0.26% | 149,800 | - | +0.95% | - | - |
| 07/21 | 1,169 | 1,179 | 1,162 | 1,170 | +0.69% | 147,200 | - | +1.39% | - | - |
| 07/17 | 1,174 | 1,174 | 1,155 | 1,162 | 0% | 150,100 | - | +0.78% | - | - |
| 07/16 | 1,178 | 1,184 | 1,157 | 1,162 | -0.68% | 117,700 | - | +0.78% | - | - |
| 07/15 | 1,177 | 1,177 | 1,166 | 1,170 | -0.93% | 137,900 | - | +1.56% | - | - |
| 07/14 | 1,180 | 1,196 | 1,175 | 1,181 | +0.34% | 120,800 | - | +2.61% | - | - |
| 07/13 | 1,182 | 1,187 | 1,172 | 1,177 | -0.17% | 109,900 | - | +2.44% | - | - |
| 07/10 | 1,187 | 1,190 | 1,173 | 1,179 | -0.51% | 121,100 | - | +2.61% | - | - |
| 07/09 | 1,191 | 1,191 | 1,178 | 1,185 | -0.67% | 135,400 | - | +3.31% | - | - |
| 07/08 | 1,202 | 1,207 | 1,190 | 1,193 | +0.17% | 141,200 | - | +4.19% | - | - |
| 07/07 | 1,182 | 1,199 | 1,174 | 1,191 | -0.5% | 224,100 | - | +4.11% | - | - |
| 07/06 | 1,183 | 1,201 | 1,178 | 1,197 | +1.61% | 157,800 | - | +4.63% | - | - |
| 07/03 | 1,171 | 1,197 | 1,170 | 1,178 | +1.03% | 150,000 | - | +2.88% | - | - |
| 07/02 | 1,156 | 1,169 | 1,149 | 1,166 | +1.57% | 157,000 | - | +1.57% | - | - |
| 07/01 | 1,143 | 1,155 | 1,133 | 1,148 | -0.69% | 205,200 | - | -0.35% | - | - |
| 06/30 | 1,170 | 1,174 | 1,149 | 1,156 | -1.7% | 271,300 | - | -0.17% | - | - |
| 06/29 | 1,159 | 1,180 | 1,159 | 1,176 | +1.91% | 207,600 | - | +1.12% | - | - |
| 06/26 | 1,148 | 1,159 | 1,138 | 1,154 | +0.96% | 150,100 | - | -1.2% | - | - |
| 06/25 | 1,150 | 1,155 | 1,134 | 1,143 | -1.04% | 293,800 | - | -2.81% | - | - |
| 06/24 | 1,110 | 1,160 | 1,102 | 1,155 | +4.81% | 328,200 | - | -2.61% | - | - |
| 06/23 | 1,079 | 1,111 | 1,074 | 1,102 | +3.09% | 313,000 | - | -7.94% | - | - |
| 06/22 | 1,087 | 1,101 | 1,067 | 1,069 | -2.46% | 340,200 | - | -11.65% | - | - |
| 06/19 | 1,106 | 1,113 | 1,089 | 1,096 | -1.53% | 231,700 | - | -10.46% | - | - |
| 06/18 | 1,108 | 1,117 | 1,098 | 1,113 | +0.45% | 252,100 | - | -10.02% | - | - |
| 06/17 | 1,124 | 1,131 | 1,108 | 1,108 | -1.42% | 213,300 | - | -11.22% | - | - |
| 06/16 | 1,139 | 1,142 | 1,118 | 1,124 | -1.58% | 239,700 | - | -10.72% | - | - |
| 06/15 | 1,151 | 1,159 | 1,142 | 1,142 | -0.7% | 180,100 | - | -10.5% | - | - |
| 06/12 | 1,139 | 1,152 | 1,134 | 1,150 | +0.97% | 217,800 | - | -10.99% | - | - |
| 06/11 | 1,143 | 1,152 | 1,132 | 1,139 | -0.87% | 193,200 | - | -12.92% | - | - |
| 06/10 | 1,146 | 1,154 | 1,138 | 1,149 | +0.44% | 151,700 | - | -13.22% | - | - |
| 06/09 | 1,160 | 1,166 | 1,144 | 1,144 | -1.21% | 228,500 | - | -14.56% | - | - |
| 06/08 | 1,150 | 1,160 | 1,146 | 1,158 | +0.7% | 199,900 | - | -14.54% | - | - |
| 06/05 | 1,145 | 1,162 | 1,144 | 1,150 | +1.86% | 238,500 | - | -16.12% | - | - |
| 06/04 | 1,150 | 1,150 | 1,127 | 1,129 | -2.34% | 207,300 | - | -18.66% | - | - |
| 06/03 | 1,175 | 1,176 | 1,123 | 1,156 | -3.51% | 376,900 | - | -17.78% | - | - |
| 06/02 | 1,203 | 1,220 | 1,189 | 1,198 | -1.32% | 273,600 | - | -15.81% | - | - |
| 06/01 | 1,261 | 1,264 | 1,207 | 1,214 | -4.11% | 352,400 | - | -15.58% | - | - |
| 05/29 | 1,273 | 1,285 | 1,266 | 1,266 | -0.39% | 215,500 | - | -12.93% | - | - |
| 05/28 | 1,293 | 1,295 | 1,267 | 1,271 | -1.17% | 259,400 | - | -13.48% | - | - |
| 05/27 | 1,285 | 1,289 | 1,270 | 1,286 | -0.62% | 212,800 | - | -13.28% | - | - |
| 05/26 | 1,295 | 1,311 | 1,281 | 1,294 | -0.54% | 299,700 | - | -13.62% | - | - |
| 05/25 | 1,350 | 1,356 | 1,298 | 1,301 | -3.91% | 383,000 | - | -13.96% | - | - |
| 05/22 | 1,387 | 1,388 | 1,335 | 1,354 | -2.1% | 333,400 | - | -11.27% | - | - |
| 05/21 | 1,446 | 1,446 | 1,383 | 1,383 | -3.35% | 283,500 | - | -10.08% | - | - |
| 05/20 | 1,437 | 1,457 | 1,408 | 1,431 | +0.77% | 218,100 | - | -7.62% | - | - |
| 05/19 | 1,416 | 1,434 | 1,404 | 1,420 | +0.42% | 299,000 | - | -8.92% | - | - |
| 05/18 | 1,419 | 1,424 | 1,386 | 1,414 | -0.42% | 465,700 | - | -9.94% | - | - |
| 05/15 | 1,406 | 1,422 | 1,397 | 1,420 | +1.14% | 339,500 | - | -10.24% | - | - |
| 05/14 | 1,374 | 1,406 | 1,360 | 1,404 | +2.26% | 348,900 | - | -11.86% | - | - |
| 05/13 | 1,388 | 1,391 | 1,361 | 1,373 | -10.96% | 670,700 | - | -14.45% | - | - |
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 | 1,815 5/23 | 1,169 1/4 | 1,535,000 10/30 | - | - | +15.59% 1/31 | -19.22% 10/30 |
| 2009年 3月期 | 1,469 9/1 | 931 10/28 | 1,649,000 4/22 | - | - | +19.64% 12/30 | -21.84% 10/10 |
| 2010年 3月期 | 1,605 8/26 | 1,112 4/28 | 1,152,000 5/14 | - | - | +18.83% 5/15 | -8.82% 11/17 |
| 2011年 3月期 | 1,578 2/9 | 1,127 8/12 | 2,148,000 9/21 | 1182億6735万 | 844億6597万 | +14.03% 9/21 | -14.13% 3/15 |
| 2012年 3月期 | 1,692 7/13 | 1,256 11/28 | 442,000 7/6 | 1268億1138万 | 941億3422万 | +6.92% 3/8 | -8.35% 11/28 |
| 2013年 3月期 | 2,360 3/11 | 1,452 4/11 | 2,494,100 10/18 | 1768億7640万 | 1088億2395万 | +16.13% 3/6 | -7.6% 10/18 |
| 2014年 3月期 | 2,790 5/8 | 1,931 3/31 | 825,700 3/31 | 2091億388万 | 1447億2386万 | +8.35% 1/17 | -12.59% 6/6 |
| 2015年 3月期 | 3,040 3/12 | 1,830 5/9 | 704,200 9/30 | 2278億4078万 | 1371億5415万 | +11.43% 3/12 | -8.18% 10/17 |
| 2016年 3月期 | 2,977 4/10 | 1,782 9/29 | 1,338,000 12/10 | 2231億1908万 | 1335億5667万 | +12.89% 11/6 | -16.29% 8/25 |
| 2017年 3月期 | 2,700 1/10 | 1,842 6/24 | 557,200 2/6 | 2023億5859万 | 1380億5353万 | +9.14% 1/6 | -12.41% 2/6 |
| 2018年 3月期 | 2,578 6/27 | 1,973 3/26 | 821,000 11/7 | 1932億1498万 | 1478億7167万 | +7.78% 6/27 | -7.31% 11/22 |
| 2019年 3月期 | 2,829 12/3 | 1,969 4/3 | 1,053,000 10/10 | 1827億7585万 | 1475億7187万 | +12.33% 5/18 | -15.2% 12/25 |
| 2020年 3月期 | 2,600 2/14 | 1,630 3/13 | 9,385,600 2/27 | 1679億8063万 | 1053億1093万 | +18.74% 2/27 | -17.36% 3/13 |
| 2021年 3月期 | 2,435 4/24 | 1,843 11/19 | 1,206,500 4/1 | 1573億2032万 | 1190億7242万 | +7.68% 9/18 | -8.02% 10/30 |
| 2022年 3月期 | 1,970 5/6 | 1,662 12/1 | 657,700 5/12 | 1272億7763万 | 1073億7838万 | +5.08% 5/2 | -10.78% 5/12 |
| 2023年 3月期 | 1,910 5/2 | 1,639 1/16 | 314,300 10/28 | 1234億115万 | 1058億9240万 | +6.32% 7/11 | -6.47% 5/16 |
| 2024年 3月期 | 1,880 3/27 | 1,694 4/6 | 376,300 5/31 | 1214億6291万 | 1094億4584万 | +4.04% 9/27 | -4.27% 2/15 |
| 2025年 3月期 | 1,843 5/1 | 1,331 2/21 | 1,910,800 3/5 | 1190億7242万 | 859億9316万 | +18.95% 3/4 | -12.1% 4/7 |
| 2026年 3月期 | 1,725 2/27 | 1,332 4/7 | 653,200 4/23 | 1034億623万 | 860億5777万 | +6.21% 11/28 | -6.73% 5/1 |
| 最新 | 1,057 2026/10/6 | 132,300 | 633億6254万 | -5.88% 1,123 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/06 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
931円（2008/10/28） - 14%（1.14倍）
1,057円（10/6）
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。
