杏林製薬（4569）の株価チャート
株価
8/3
- 前日 (7/31)
- 1,142
- 始値
- 1,130
- 高値
- 1,134
- 安値
- 1,110
- 終値 -2.45%
- 1,114
- 出来高 -21.61%
- 208,600
乖離率
- 株価（5日）
移動平均値 - -5.03%
1,173 - 株価（25日）
移動平均値 - -5.11%
1,174 - 出来高（5日）
移動平均値 - +11.04%
187,860
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 1,130 | 1,134 | 1,110 | 1,114 | -2.45% | 208,600 | 667億7944万 | -5.11% | 42.66 | 0.46 |
| 07/31 | 1,199 | 1,205 | 1,142 | 1,142 | -5.7% | 266,100 | 684億5792万 | -2.89% | 43.74 | 0.47 |
| 07/30 | 1,213 | 1,215 | 1,187 | 1,211 | -0.57% | 163,800 | 725億9417万 | +2.98% | 46.38 | 0.5 |
| 07/29 | 1,194 | 1,229 | 1,183 | 1,218 | +3.05% | 197,400 | 730億1379万 | +3.75% | 46.65 | 0.5 |
| 07/28 | 1,186 | 1,193 | 1,178 | 1,182 | -0.08% | 103,400 | 708億5574万 | +1.11% | 45.27 | 0.48 |
| 07/27 | 1,180 | 1,185 | 1,171 | 1,183 | +0.51% | 134,500 | 709億1569万 | +1.63% | 45.31 | 0.48 |
| 07/24 | 1,171 | 1,183 | 1,164 | 1,177 | +0.6% | 130,800 | 705億5601万 | +1.38% | 45.08 | 0.48 |
| 07/23 | 1,171 | 1,171 | 1,152 | 1,170 | +0.26% | 142,500 | 701億3639万 | +1.04% | 44.81 | 0.48 |
| 07/22 | 1,167 | 1,172 | 1,156 | 1,167 | -0.26% | 149,800 | 699億5656万 | +0.95% | 44.69 | 0.48 |
| 07/21 | 1,169 | 1,179 | 1,162 | 1,170 | +0.69% | 147,200 | 701億3639万 | +1.39% | 44.81 | 0.48 |
| 07/17 | 1,174 | 1,174 | 1,155 | 1,162 | 0% | 150,100 | 696億5683万 | +0.78% | 44.5 | 0.48 |
| 07/16 | 1,178 | 1,184 | 1,157 | 1,162 | -0.68% | 117,700 | 696億5683万 | +0.78% | 44.5 | 0.48 |
| 07/15 | 1,177 | 1,177 | 1,166 | 1,170 | -0.93% | 137,900 | 701億3639万 | +1.56% | 44.81 | 0.48 |
| 07/14 | 1,180 | 1,196 | 1,175 | 1,181 | +0.34% | 120,800 | 707億9580万 | +2.61% | 45.23 | 0.48 |
| 07/13 | 1,182 | 1,187 | 1,172 | 1,177 | -0.17% | 109,900 | 705億5601万 | +2.44% | 45.08 | 0.48 |
| 07/10 | 1,187 | 1,190 | 1,173 | 1,179 | -0.51% | 121,100 | 706億7591万 | +2.61% | 45.15 | 0.48 |
| 07/09 | 1,191 | 1,191 | 1,178 | 1,185 | -0.67% | 135,400 | 710億3558万 | +3.31% | 45.38 | 0.49 |
| 07/08 | 1,202 | 1,207 | 1,190 | 1,193 | +0.17% | 141,200 | 715億1514万 | +4.19% | 45.69 | 0.49 |
| 07/07 | 1,182 | 1,199 | 1,174 | 1,191 | -0.5% | 224,100 | 713億9525万 | +4.11% | 45.61 | 0.49 |
| 07/06 | 1,183 | 1,201 | 1,178 | 1,197 | +1.61% | 157,800 | 717億5493万 | +4.63% | 45.84 | 0.49 |
| 07/03 | 1,171 | 1,197 | 1,170 | 1,178 | +1.03% | 150,000 | 706億1596万 | +2.88% | 45.11 | 0.48 |
| 07/02 | 1,156 | 1,169 | 1,149 | 1,166 | +1.57% | 157,000 | 698億9661万 | +1.57% | 44.65 | 0.48 |
| 07/01 | 1,143 | 1,155 | 1,133 | 1,148 | -0.69% | 205,200 | 688億1759万 | -0.35% | 43.97 | 0.47 |
| 06/30 | 1,170 | 1,174 | 1,149 | 1,156 | -1.7% | 271,300 | 692億9716万 | -0.17% | 44.27 | 0.47 |
| 06/29 | 1,159 | 1,180 | 1,159 | 1,176 | +1.91% | 207,600 | 704億9607万 | +1.12% | 45.04 | 0.48 |
| 06/26 | 1,148 | 1,159 | 1,138 | 1,154 | +0.96% | 150,100 | 691億7726万 | -1.2% | 44.2 | 0.47 |
| 06/25 | 1,150 | 1,155 | 1,134 | 1,143 | -1.04% | 293,800 | 685億1786万 | -2.81% | 43.77 | 0.47 |
| 06/24 | 1,110 | 1,160 | 1,102 | 1,155 | +4.81% | 328,200 | 692億3721万 | -2.61% | 44.23 | 0.47 |
| 06/23 | 1,079 | 1,111 | 1,074 | 1,102 | +3.09% | 313,000 | 660億6009万 | -7.94% | 42.2 | 0.45 |
| 06/22 | 1,087 | 1,101 | 1,067 | 1,069 | -2.46% | 340,200 | 640億8189万 | -11.65% | 40.94 | 0.44 |
| 06/19 | 1,106 | 1,113 | 1,089 | 1,096 | -1.53% | 231,700 | 657億42万 | -10.46% | 41.97 | 0.45 |
| 06/18 | 1,108 | 1,117 | 1,098 | 1,113 | +0.45% | 252,100 | 667億1949万 | -10.02% | 42.63 | 0.46 |
| 06/17 | 1,124 | 1,131 | 1,108 | 1,108 | -1.42% | 213,300 | 664億1977万 | -11.22% | 42.43 | 0.45 |
| 06/16 | 1,139 | 1,142 | 1,118 | 1,124 | -1.58% | 239,700 | 673億7890万 | -10.72% | 43.05 | 0.46 |
| 06/15 | 1,151 | 1,159 | 1,142 | 1,142 | -0.7% | 180,100 | 684億5792万 | -10.5% | 43.74 | 0.47 |
| 06/12 | 1,139 | 1,152 | 1,134 | 1,150 | +0.97% | 217,800 | 689億3748万 | -10.99% | 44.04 | 0.47 |
| 06/11 | 1,143 | 1,152 | 1,132 | 1,139 | -0.87% | 193,200 | 682億7808万 | -12.92% | 43.62 | 0.47 |
| 06/10 | 1,146 | 1,154 | 1,138 | 1,149 | +0.44% | 151,700 | 688億7754万 | -13.22% | 44 | 0.47 |
| 06/09 | 1,160 | 1,166 | 1,144 | 1,144 | -1.21% | 228,500 | 685億7781万 | -14.56% | 43.81 | 0.47 |
| 06/08 | 1,150 | 1,160 | 1,146 | 1,158 | +0.7% | 199,900 | 694億1705万 | -14.54% | 44.35 | 0.47 |
| 06/05 | 1,145 | 1,162 | 1,144 | 1,150 | +1.86% | 238,500 | 689億3748万 | -16.12% | 44.04 | 0.47 |
| 06/04 | 1,150 | 1,150 | 1,127 | 1,129 | -2.34% | 207,300 | 676億7862万 | -18.66% | 43.24 | 0.46 |
| 06/03 | 1,175 | 1,176 | 1,123 | 1,156 | -3.51% | 376,900 | 692億9716万 | -17.78% | 44.27 | 0.47 |
| 06/02 | 1,203 | 1,220 | 1,189 | 1,198 | -1.32% | 273,600 | 718億1487万 | -15.81% | 45.88 | 0.49 |
| 06/01 | 1,261 | 1,264 | 1,207 | 1,214 | -4.11% | 352,400 | 727億7400万 | -15.58% | 46.49 | 0.5 |
| 05/29 | 1,273 | 1,285 | 1,266 | 1,266 | -0.39% | 215,500 | 758億9118万 | -12.93% | 48.48 | 0.52 |
| 05/28 | 1,293 | 1,295 | 1,267 | 1,271 | -1.17% | 259,400 | 761億9090万 | -13.48% | 48.68 | 0.52 |
| 05/27 | 1,285 | 1,289 | 1,270 | 1,286 | -0.62% | 212,800 | 770億9009万 | -13.28% | 49.25 | 0.53 |
| 05/26 | 1,295 | 1,311 | 1,281 | 1,294 | -0.54% | 299,700 | 775億6965万 | -13.62% | 49.56 | 0.53 |
| 05/25 | 1,350 | 1,356 | 1,298 | 1,301 | -3.91% | 383,000 | 779億8927万 | -13.96% | 49.83 | 0.53 |
| 05/22 | 1,387 | 1,388 | 1,335 | 1,354 | -2.1% | 333,400 | 811億6639万 | -11.27% | 51.85 | 0.55 |
| 05/21 | 1,446 | 1,446 | 1,383 | 1,383 | -3.35% | 283,500 | 829億482万 | -10.08% | 52.97 | 0.57 |
| 05/20 | 1,437 | 1,457 | 1,408 | 1,431 | +0.77% | 218,100 | 857億8221万 | -7.62% | 54.8 | 0.59 |
| 05/19 | 1,416 | 1,434 | 1,404 | 1,420 | +0.42% | 299,000 | 851億2281万 | -8.92% | 54.38 | 0.58 |
| 05/18 | 1,419 | 1,424 | 1,386 | 1,414 | -0.42% | 465,700 | 847億6313万 | -9.94% | 54.15 | 0.58 |
| 05/15 | 1,406 | 1,422 | 1,397 | 1,420 | +1.14% | 339,500 | 851億2281万 | -10.24% | 54.38 | 0.58 |
| 05/14 | 1,374 | 1,406 | 1,360 | 1,404 | +2.26% | 348,900 | 841億6367万 | -11.86% | 53.77 | 0.57 |
| 05/13 | 1,388 | 1,391 | 1,361 | 1,373 | -10.96% | 670,700 | 823億536万 | -14.45% | 52.58 | 0.56 |
| 05/12 | 1,545 | 1,563 | 1,540 | 1,542 | -0.26% | 130,600 | 924億3617万 | -4.7% | 59.05 | 0.63 |
| 05/11 | 1,531 | 1,554 | 1,531 | 1,546 | -0.26% | 139,600 | 926億7596万 | -4.8% | 59.21 | 0.63 |
| 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 | 0.63 |
| 05/01 | 1,550 | 1,551 | 1,521 | 1,527 | -1.55% | 110,000 | 915億3699万 | -6.72% | 58.48 | 0.63 |
| 04/30 | 1,544 | 1,560 | 1,531 | 1,551 | -0.45% | 123,300 | 929億7568万 | -5.6% | 59.4 | 0.64 |
| 04/28 | 1,558 | 1,566 | 1,548 | 1,558 | -0.13% | 116,000 | 933億9530万 | -5.4% | 59.67 | 0.64 |
| 04/27 | 1,562 | 1,566 | 1,547 | 1,560 | -1.27% | 173,000 | 935億1519万 | -5.51% | 59.74 | 0.64 |
| 04/24 | 1,589 | 1,590 | 1,575 | 1,580 | -0.25% | 112,400 | 947億1411万 | -4.42% | 60.51 | 0.65 |
| 04/23 | 1,570 | 1,584 | 1,567 | 1,584 | +0.25% | 95,700 | 949億5389万 | -4.29% | 60.66 | 0.65 |
| 04/22 | 1,601 | 1,605 | 1,580 | 1,580 | -1.56% | 116,200 | 947億1411万 | -4.7% | 60.51 | 0.65 |
| 04/21 | 1,636 | 1,636 | 1,602 | 1,605 | -1.89% | 80,500 | 962億1275万 | -3.31% | 61.47 | 0.66 |
| 04/20 | 1,648 | 1,653 | 1,627 | 1,636 | -0.3% | 91,300 | 980億7106万 | -1.51% | 62.65 | 0.67 |
| 04/17 | 1,642 | 1,648 | 1,637 | 1,641 | -0.06% | 48,200 | 983億7079万 | -1.14% | 62.85 | 0.67 |
| 04/16 | 1,658 | 1,662 | 1,639 | 1,642 | -0.91% | 57,300 | 984億3074万 | -1.08% | 62.88 | 0.67 |
| 04/15 | 1,660 | 1,664 | 1,652 | 1,657 | +0.98% | 69,200 | 993億2992万 | -0.24% | 63.46 | 0.68 |
| 04/14 | 1,656 | 1,666 | 1,637 | 1,641 | -0.91% | 71,200 | 983億7079万 | -1.2% | 62.85 | 0.67 |
| 04/13 | 1,651 | 1,673 | 1,651 | 1,656 | -0.06% | 94,100 | 992億6998万 | -0.24% | 63.42 | 0.68 |
| 04/10 | 1,687 | 1,697 | 1,652 | 1,657 | -2.24% | 94,100 | 993億2992万 | -0.24% | 63.46 | 0.68 |
| 04/09 | 1,700 | 1,709 | 1,691 | 1,695 | +0.41% | 102,700 | 1016億786万 | +2.05% | 64.91 | 0.69 |
| 04/08 | 1,720 | 1,724 | 1,687 | 1,688 | -1.34% | 108,000 | 1011億8824万 | +1.75% | 64.65 | 0.69 |
| 04/07 | 1,700 | 1,719 | 1,699 | 1,711 | +0.82% | 99,700 | 1025億6699万 | +3.2% | 65.53 | 0.7 |
| 04/06 | 1,696 | 1,701 | 1,687 | 1,697 | +0.12% | 58,900 | 1017億2775万 | +2.41% | 64.99 | 0.69 |
| 04/03 | 1,696 | 1,698 | 1,686 | 1,695 | -0.06% | 73,200 | 1016億786万 | +2.17% | 64.91 | 0.69 |
| 04/02 | 1,695 | 1,715 | 1,689 | 1,696 | -0.06% | 83,200 | 1016億6780万 | +2.23% | 64.95 | 0.69 |
| 04/01 | 1,680 | 1,697 | 1,662 | 1,697 | +3.16% | 122,400 | 1017億2775万 | +2.29% | 64.99 | 0.69 |
| 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 |
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 | 1,114 2026/8/3 | 208,600 | 667億7944万 | -5.11% 1,174 | |||
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）
- 2026/08/03 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
931円（2008/10/28） - 20%（1.2倍）
1,114円（8/3）
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。
