杏林製薬（4569）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,542
- 始値
- 1,388
- 高値
- 1,391
- 安値
- 1,361
- 終値 -10.96%
- 1,373
- 出来高 +413.55%
- 670,700
乖離率
- 株価（5日）
移動平均値 - -9.13%
1,511 - 株価（25日）
移動平均値 - -14.45%
1,605 - 出来高（5日）
移動平均値 - +166.89%
251,300
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,388 | 1,391 | 1,361 | 1,373 | -10.96% | 670,700 | 823億536万 | -14.45% | 52.58 | 0.55 |
| 05/12 | 1,545 | 1,563 | 1,540 | 1,542 | -0.26% | 130,600 | 924億3617万 | -4.7% | 59.05 | 0.62 |
| 05/11 | 1,531 | 1,554 | 1,531 | 1,546 | -0.26% | 139,600 | 926億7596万 | -4.8% | 59.21 | 0.62 |
| 05/08 | 1,545 | 1,554 | 1,521 | 1,550 | +0.45% | 207,500 | 929億1574万 | -4.79% | 59.36 | 0.63 |
| 05/07 | 1,527 | 1,554 | 1,527 | 1,543 | +1.05% | 108,100 | 924億9612万 | -5.45% | 59.09 | 0.62 |
| 05/01 | 1,550 | 1,551 | 1,521 | 1,527 | -1.55% | 110,000 | 915億3699万 | -6.72% | 58.48 | 0.62 |
| 04/30 | 1,544 | 1,560 | 1,531 | 1,551 | -0.45% | 123,300 | 929億7568万 | -5.6% | 59.4 | 0.63 |
| 04/28 | 1,558 | 1,566 | 1,548 | 1,558 | -0.13% | 116,000 | 933億9530万 | -5.4% | 59.67 | 0.63 |
| 04/27 | 1,562 | 1,566 | 1,547 | 1,560 | -1.27% | 173,000 | 935億1519万 | -5.51% | 59.74 | 0.63 |
| 04/24 | 1,589 | 1,590 | 1,575 | 1,580 | -0.25% | 112,400 | 947億1411万 | -4.42% | 60.51 | 0.64 |
| 04/23 | 1,570 | 1,584 | 1,567 | 1,584 | +0.25% | 95,700 | 949億5389万 | -4.29% | 60.66 | 0.64 |
| 04/22 | 1,601 | 1,605 | 1,580 | 1,580 | -1.56% | 116,200 | 947億1411万 | -4.7% | 60.51 | 0.64 |
| 04/21 | 1,636 | 1,636 | 1,602 | 1,605 | -1.89% | 80,500 | 962億1275万 | -3.31% | 61.47 | 0.65 |
| 04/20 | 1,648 | 1,653 | 1,627 | 1,636 | -0.3% | 91,300 | 980億7106万 | -1.51% | 62.65 | 0.66 |
| 04/17 | 1,642 | 1,648 | 1,637 | 1,641 | -0.06% | 48,200 | 983億7079万 | -1.14% | 62.85 | 0.66 |
| 04/16 | 1,658 | 1,662 | 1,639 | 1,642 | -0.91% | 57,300 | 984億3074万 | -1.08% | 62.88 | 0.66 |
| 04/15 | 1,660 | 1,664 | 1,652 | 1,657 | +0.98% | 69,200 | 993億2992万 | -0.24% | 63.46 | 0.67 |
| 04/14 | 1,656 | 1,666 | 1,637 | 1,641 | -0.91% | 71,200 | 983億7079万 | -1.2% | 62.85 | 0.66 |
| 04/13 | 1,651 | 1,673 | 1,651 | 1,656 | -0.06% | 94,100 | 992億6998万 | -0.24% | 63.42 | 0.67 |
| 04/10 | 1,687 | 1,697 | 1,652 | 1,657 | -2.24% | 94,100 | 993億2992万 | -0.24% | 63.46 | 0.67 |
| 04/09 | 1,700 | 1,709 | 1,691 | 1,695 | +0.41% | 102,700 | 1016億786万 | +2.05% | 64.91 | 0.68 |
| 04/08 | 1,720 | 1,724 | 1,687 | 1,688 | -1.34% | 108,000 | 1011億8824万 | +1.75% | 64.65 | 0.68 |
| 04/07 | 1,700 | 1,719 | 1,699 | 1,711 | +0.82% | 99,700 | 1025億6699万 | +3.2% | 65.53 | 0.69 |
| 04/06 | 1,696 | 1,701 | 1,687 | 1,697 | +0.12% | 58,900 | 1017億2775万 | +2.41% | 64.99 | 0.68 |
| 04/03 | 1,696 | 1,698 | 1,686 | 1,695 | -0.06% | 73,200 | 1016億786万 | +2.17% | 64.91 | 0.68 |
| 04/02 | 1,695 | 1,715 | 1,689 | 1,696 | -0.06% | 83,200 | 1016億6780万 | +2.23% | 64.95 | 0.68 |
| 04/01 | 1,680 | 1,697 | 1,662 | 1,697 | +3.16% | 122,400 | 1017億2775万 | +2.29% | 64.99 | 0.68 |
| 03/31 | 1,643 | 1,664 | 1,643 | 1,645 | -0.3% | 70,200 | 986億1057万 | -0.9% | 27.41 | 0.66 |
| 03/30 | 1,611 | 1,652 | 1,603 | 1,650 | -1.84% | 150,300 | 989億1030万 | -0.66% | 27.49 | 0.67 |
| 03/27 | 1,675 | 1,689 | 1,672 | 1,681 | +0.6% | 180,200 | 1007億6862万 | +1.08% | 28.01 | 0.68 |
| 03/26 | 1,678 | 1,680 | 1,653 | 1,671 | +0.48% | 96,400 | 1001億6916万 | +0.42% | 27.84 | 0.67 |
| 03/25 | 1,673 | 1,676 | 1,663 | 1,663 | +0.97% | 123,200 | 996億8960万 | -0.06% | 27.71 | 0.67 |
| 03/24 | 1,620 | 1,647 | 1,619 | 1,647 | +2.62% | 107,700 | 987億3047万 | -1.02% | 27.44 | 0.66 |
| 03/23 | 1,605 | 1,626 | 1,589 | 1,605 | -1.71% | 183,000 | 962億1275万 | -3.55% | 26.74 | 0.65 |
| 03/19 | 1,640 | 1,644 | 1,625 | 1,633 | -1.27% | 94,300 | 978億9123万 | -2.04% | 27.21 | 0.66 |
| 03/18 | 1,634 | 1,654 | 1,634 | 1,654 | +1.22% | 65,500 | 991億5009万 | -0.84% | 27.56 | 0.67 |
| 03/17 | 1,630 | 1,641 | 1,630 | 1,634 | +0.43% | 72,400 | 979億5117万 | -2.1% | 27.22 | 0.66 |
| 03/16 | 1,620 | 1,632 | 1,616 | 1,627 | +0.25% | 73,900 | 975億3155万 | -2.52% | 27.11 | 0.66 |
| 03/13 | 1,613 | 1,640 | 1,613 | 1,623 | -0.37% | 114,600 | 972億9177万 | -2.81% | 27.04 | 0.65 |
| 03/12 | 1,653 | 1,653 | 1,625 | 1,629 | -2.04% | 83,600 | 976億5144万 | -2.51% | 27.14 | 0.66 |
| 03/11 | 1,671 | 1,685 | 1,663 | 1,663 | +0.36% | 79,200 | 996億8960万 | -0.54% | 27.71 | 0.67 |
| 03/10 | 1,666 | 1,666 | 1,650 | 1,657 | +1.28% | 77,200 | 993億2992万 | -0.78% | 27.61 | 0.67 |
| 03/09 | 1,627 | 1,648 | 1,601 | 1,636 | -1.45% | 146,400 | 980億7106万 | -1.98% | 27.26 | 0.66 |
| 03/06 | 1,651 | 1,662 | 1,639 | 1,660 | -0.3% | 100,500 | 995億976万 | -0.48% | 27.66 | 0.67 |
| 03/05 | 1,675 | 1,683 | 1,661 | 1,665 | +1.46% | 95,000 | 998億949万 | -0.06% | 27.74 | 0.67 |
| 03/04 | 1,650 | 1,656 | 1,631 | 1,641 | -1.74% | 229,300 | 983億7079万 | -1.38% | 27.34 | 0.66 |
| 03/03 | 1,677 | 1,685 | 1,667 | 1,670 | -1.59% | 92,400 | 1001億922万 | +0.36% | 27.82 | 0.67 |
| 03/02 | 1,723 | 1,723 | 1,685 | 1,697 | -1.62% | 149,300 | 1017億2775万 | +2.11% | 28.27 | 0.68 |
| 02/27 | 1,704 | 1,725 | 1,702 | 1,725 | +0.88% | 96,200 | 1034億623万 | +3.92% | 28.74 | 0.7 |
| 02/26 | 1,698 | 1,716 | 1,694 | 1,710 | +0.71% | 81,500 | 1025億704万 | +3.39% | 28.49 | 0.69 |
| 02/25 | 1,707 | 1,709 | 1,694 | 1,698 | -0.7% | 98,200 | 1017億8769万 | +2.91% | 28.29 | 0.68 |
| 02/24 | 1,696 | 1,712 | 1,680 | 1,710 | +1.36% | 108,900 | 1025億704万 | +3.83% | 28.49 | 0.69 |
| 02/20 | 1,701 | 1,703 | 1,674 | 1,687 | -0.82% | 77,300 | 1011億2829万 | +2.68% | 28.11 | 0.68 |
| 02/19 | 1,695 | 1,712 | 1,690 | 1,701 | +0.59% | 140,600 | 1019億6753万 | +3.66% | 28.34 | 0.69 |
| 02/18 | 1,676 | 1,692 | 1,672 | 1,691 | +1.74% | 67,400 | 1013億6807万 | +3.24% | 28.17 | 0.68 |
| 02/17 | 1,671 | 1,678 | 1,661 | 1,662 | -0.3% | 80,600 | 996億2965万 | +1.65% | 27.69 | 0.67 |
| 02/16 | 1,669 | 1,670 | 1,655 | 1,667 | +0.06% | 71,100 | 999億2938万 | +2.14% | 27.77 | 0.67 |
| 02/13 | 1,672 | 1,676 | 1,651 | 1,666 | -0.24% | 71,400 | 998億6943万 | +2.21% | 27.76 | 0.67 |
| 02/12 | 1,676 | 1,682 | 1,670 | 1,670 | +0.3% | 105,500 | 1001億922万 | +2.71% | 27.82 | 0.67 |
| 02/10 | 1,660 | 1,676 | 1,660 | 1,665 | +0.24% | 112,900 | 998億949万 | +2.71% | 27.74 | 0.67 |
| 02/09 | 1,665 | 1,676 | 1,654 | 1,661 | +0.73% | 142,300 | 995億6970万 | +2.72% | 27.67 | 0.67 |
| 02/06 | 1,657 | 1,664 | 1,645 | 1,649 | -0.3% | 148,600 | 988億5036万 | +2.3% | 27.47 | 0.67 |
| 02/05 | 1,674 | 1,680 | 1,650 | 1,654 | +0.36% | 234,600 | 991億5009万 | +2.86% | 27.56 | 0.67 |
| 02/04 | 1,643 | 1,666 | 1,630 | 1,648 | +0.67% | 186,600 | 987億9041万 | +2.74% | 27.46 | 0.66 |
| 02/03 | 1,640 | 1,649 | 1,636 | 1,637 | +0.12% | 81,600 | 981億3101万 | +2.38% | 27.27 | 0.66 |
| 02/02 | 1,635 | 1,651 | 1,632 | 1,635 | +0.93% | 156,600 | 980億1112万 | +2.51% | 27.24 | 0.66 |
| 01/30 | 1,614 | 1,624 | 1,610 | 1,620 | +0.37% | 116,800 | 971億1193万 | +1.76% | 26.99 | 0.65 |
| 01/29 | 1,587 | 1,614 | 1,575 | 1,614 | +0.88% | 114,100 | 967億5226万 | +1.64% | 26.89 | 0.65 |
| 01/28 | 1,616 | 1,616 | 1,589 | 1,600 | -1.48% | 91,900 | 959億1302万 | +1.01% | 26.66 | 0.65 |
| 01/27 | 1,615 | 1,626 | 1,605 | 1,624 | -0.25% | 109,300 | 973億5172万 | +2.72% | 27.06 | 0.66 |
| 01/26 | 1,620 | 1,634 | 1,620 | 1,628 | -0.73% | 91,000 | 975億9150万 | +3.3% | 27.12 | 0.66 |
| 01/23 | 1,638 | 1,645 | 1,628 | 1,640 | +0.86% | 103,700 | 983億1085万 | +4.39% | 27.32 | 0.66 |
| 01/22 | 1,604 | 1,627 | 1,599 | 1,626 | +1.75% | 94,300 | 974億7161万 | +3.83% | 27.09 | 0.66 |
| 01/21 | 1,594 | 1,607 | 1,592 | 1,598 | -0.5% | 97,800 | 957億9313万 | +2.44% | 26.62 | 0.64 |
| 01/20 | 1,610 | 1,613 | 1,596 | 1,606 | -0.31% | 87,400 | 962億7269万 | +3.21% | 26.76 | 0.65 |
| 01/19 | 1,620 | 1,620 | 1,601 | 1,611 | -0.56% | 65,700 | 965億7242万 | +3.8% | 26.84 | 0.65 |
| 01/16 | 1,610 | 1,620 | 1,605 | 1,620 | -0.12% | 92,400 | 971億1193万 | +4.65% | 26.99 | 0.65 |
| 01/15 | 1,625 | 1,635 | 1,613 | 1,622 | -0.49% | 106,700 | 972億3182万 | +5.12% | 27.02 | 0.65 |
| 01/14 | 1,619 | 1,639 | 1,618 | 1,630 | +0.56% | 106,100 | 977億1139万 | +6.05% | 27.16 | 0.66 |
| 01/13 | 1,610 | 1,626 | 1,597 | 1,621 | +1.38% | 130,000 | 971億7188万 | +5.88% | 27.01 | 0.65 |
| 01/09 | 1,597 | 1,616 | 1,597 | 1,599 | +0.13% | 164,000 | 958億5307万 | +4.92% | 26.64 | 0.64 |
| 01/08 | 1,572 | 1,597 | 1,571 | 1,597 | +1.59% | 150,500 | 957億3318万 | +5.07% | 26.61 | 0.64 |
| 01/07 | 1,558 | 1,574 | 1,549 | 1,572 | +0.77% | 94,600 | 942億3454万 | +3.69% | 26.19 | 0.63 |
| 01/06 | 1,562 | 1,577 | 1,549 | 1,560 | +0.32% | 172,700 | 935億1519万 | +3.04% | 25.99 | 0.63 |
| 01/05 | 1,540 | 1,557 | 1,540 | 1,555 | +1.17% | 91,000 | 932億1547万 | +2.91% | 25.91 | 0.63 |
| 2025 | ||||||||||
| 12/30 | 1,555 | 1,555 | 1,537 | 1,537 | -1.16% | 76,900 | 921億3645万 | +1.92% | 25.61 | 0.64 |
| 12/29 | 1,537 | 1,556 | 1,537 | 1,555 | +1.04% | 134,400 | 932億1547万 | +3.25% | 25.91 | 0.64 |
| 12/26 | 1,540 | 1,542 | 1,532 | 1,539 | +0.13% | 54,600 | 922億5634万 | +2.4% | 25.64 | 0.64 |
| 12/25 | 1,545 | 1,545 | 1,532 | 1,537 | +0.26% | 60,100 | 921億3645万 | +2.6% | 25.61 | 0.64 |
| 12/24 | 1,550 | 1,554 | 1,527 | 1,533 | -0.9% | 77,800 | 918億9666万 | +2.61% | 25.54 | 0.63 |
| 12/23 | 1,524 | 1,548 | 1,524 | 1,547 | +1.71% | 141,900 | 927億3590万 | +3.9% | 25.78 | 0.64 |
| 12/22 | 1,525 | 1,532 | 1,518 | 1,521 | +0.2% | 151,700 | 911億7731万 | +2.49% | 25.34 | 0.63 |
| 12/19 | 1,527 | 1,527 | 1,514 | 1,518 | -0.65% | 462,100 | 909億9748万 | +2.57% | 25.29 | 0.63 |
| 12/18 | 1,506 | 1,534 | 1,499 | 1,528 | +1.66% | 180,400 | 915億9693万 | +3.59% | 25.46 | 0.63 |
| 12/17 | 1,500 | 1,507 | 1,492 | 1,503 | -0.13% | 94,400 | 900億9829万 | +2.24% | 25.04 | 0.62 |
| 12/16 | 1,506 | 1,514 | 1,497 | 1,505 | -0.2% | 124,000 | 902億1818万 | +2.73% | 25.08 | 0.62 |
| 12/15 | 1,499 | 1,509 | 1,492 | 1,508 | +1.55% | 126,800 | 903億9802万 | +3.29% | 25.13 | 0.62 |
| 12/12 | 1,506 | 1,514 | 1,476 | 1,485 | -0.87% | 168,900 | 890億1927万 | +1.99% | 24.74 | 0.61 |
| 12/11 | 1,510 | 1,512 | 1,494 | 1,498 | -0.53% | 126,600 | 897億9857万 | +3.1% | 24.96 | 0.62 |
| 12/10 | 1,488 | 1,507 | 1,488 | 1,506 | +0.94% | 118,500 | 902億7813万 | +3.93% | 25.09 | 0.62 |
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 | 1,373 2026/5/13 | 670,700 | 823億536万 | -14.45% 1,605 | |||
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）
- 2026/05/13 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
931円（2008/10/28） - 47%（1.47倍）
1,373円（5/13）
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。
