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
09/25	66	67	66	66	0%	176,800	-	0%	-	-
09/24	67	67	66	66	0%	602,600	-	0%	-	-
09/18	66	67	65	66	0%	655,000	-	-1.49%	-	-
09/17	65	67	65	66	+1.54%	687,200	-	-1.49%	-	-
09/16	66	67	65	65	-2.99%	964,800	-	-2.99%	-	-
09/15	66	67	65	67	+1.52%	551,900	-	0%	-	-
09/14	65	66	64	66	+1.54%	847,800	-	-1.49%	-	-
09/11	67	67	65	65	-2.99%	1,911,700	-	-1.52%	-	-
09/10	70	75	66	67	+3.08%	9,141,300	-	+1.52%	-	-
09/09	65	66	64	65	+1.56%	304,600	-	-1.52%	-	-
09/08	66	66	64	64	-3.03%	450,300	-	-3.03%	-	-
09/07	66	67	64	66	+3.13%	803,400	-	0%	-	-
09/04	63	65	63	64	0%	510,400	-	-1.54%	-	-
09/03	64	65	63	64	-1.54%	653,600	-	-1.54%	-	-
09/02	67	67	64	65	-4.41%	1,756,000	-	0%	-	-
09/01	67	68	67	68	+1.49%	136,100	-	+4.62%	-	-
08/31	67	68	66	67	-1.47%	1,118,100	-	+3.08%	-	-
08/28	69	70	67	68	-1.45%	1,033,900	-	+6.25%	-	-
08/27	69	70	68	69	-1.43%	1,001,700	-	+7.81%	-	-
08/26	66	72	66	70	+7.69%	3,323,600	-	+9.38%	-	-
08/25	68	68	65	65	-2.99%	1,053,000	-	+1.56%	-	-
08/24	68	68	67	67	-1.47%	559,000	-	+4.69%	-	-
08/21	67	69	66	68	+1.49%	1,109,400	-	+6.25%	-	-
08/20	68	68	66	67	+1.52%	751,200	-	+4.69%	-	-
08/19	69	69	65	66	-4.35%	1,939,900	-	+3.13%	-	-
08/18	70	72	68	69	-1.43%	2,183,700	-	+7.81%	-	-
08/17	68	71	67	70	+4.48%	3,000,900	-	+7.69%	-	-
08/14	67	70	66	67	+1.52%	2,553,300	-	+3.08%	-	-
08/13	66	67	64	66	0%	1,526,300	-	+1.54%	-	-
08/12	65	66	62	66	+1.54%	1,423,600	-	+1.54%	-	-
08/10	63	66	61	65	+3.17%	1,729,000	-	-2.99%	-	-
08/07	63	63	61	63	0%	551,000	-	-7.35%	-	-
08/06	62	63	60	63	0%	1,428,800	-	-7.35%	-	-
08/05	59	63	59	63	+6.78%	1,261,300	-	-5.97%	-	-
08/04	58	60	57	59	+1.72%	1,171,000	-	-11.94%	-	-
08/03	59	59	56	58	-1.69%	1,065,300	-	-13.43%	-	-
07/31	57	59	56	59	+1.72%	686,200	-	-11.94%	-	-
07/30	57	58	55	58	+1.75%	1,684,900	-	-13.43%	-	-
07/29	62	62	56	57	-8.06%	4,960,300	-	-14.93%	-	-
07/28	65	65	61	62	-4.62%	1,899,600	-	-7.46%	-	-
07/27	62	65	62	65	+4.84%	1,600,200	-	-2.99%	-	-
07/24	63	64	62	62	-1.59%	869,300	-	-6.06%	-	-
07/23	63	65	63	63	0%	887,800	-	-4.55%	-	-
07/22	66	67	63	63	-4.55%	1,806,100	-	-4.55%	-	-
07/21	66	66	63	66	+1.54%	1,336,700	-	+1.54%	-	-
07/17	67	68	62	65	-4.41%	5,332,300	-	0%	-	-
07/16	73	76	67	68	-6.85%	5,824,100	-	+4.62%	-	-
07/15	69	74	68	73	+5.8%	3,438,500	-	+14.06%	-	-
07/14	70	72	68	69	-1.43%	2,913,900	-	+9.52%	-	-
07/13	74	76	68	70	-5.41%	4,904,200	-	+11.11%	-	-
07/10	69	76	68	74	+7.25%	7,697,700	-	+17.46%	-	-
07/09	70	83	68	69	-1.43%	18,467,000	-	+11.29%	-	-
07/08	80	84	68	70	-10.26%	19,532,200	-	+12.9%	-	-
07/07	118	120	78	78	-33.33%	42,837,200	-	+27.87%	-	-
07/06	117	117	117	117	+34.48%	870,600	-	+95%	-	-
07/03	87	87	87	87	+52.63%	762,000	-	+50%	-	-
07/02	56	59	56	57	+3.64%	669,600	-	0%	-	-
07/01	55	56	54	55	0%	578,900	-	-3.51%	-	-
06/30	55	56	54	55	0%	595,400	-	-3.51%	-	-
06/29	55	56	54	55	-1.79%	814,600	-	-5.17%	-	-
06/26	56	57	55	56	0%	533,600	-	-3.45%	-	-
06/25	57	58	55	56	-1.75%	807,100	-	-3.45%	-	-
06/24	56	59	56	57	+3.64%	1,056,400	-	-3.39%	-	-
06/23	58	59	55	55	-5.17%	1,045,100	-	-6.78%	-	-
06/22	58	61	57	58	+1.75%	1,353,400	-	-3.33%	-	-
06/19	58	59	57	57	0%	903,300	-	-5%	-	-
06/18	57	58	55	57	0%	1,385,800	-	-6.56%	-	-
06/17	55	60	54	57	+1.79%	1,158,900	-	-8.06%	-	-
06/16	57	58	54	56	0%	826,500	-	-11.11%	-	-
06/15	55	57	54	56	+7.69%	1,062,000	-	-12.5%	-	-
06/12	56	57	52	52	-7.14%	1,618,900	-	-20%	-	-
06/11	56	57	54	56	0%	1,014,900	-	-15.15%	-	-
06/10	59	59	55	56	-5.08%	2,347,700	-	-17.65%	-	-
06/09	59	64	57	59	+1.72%	1,359,100	-	-14.49%	-	-
06/08	60	60	57	58	-3.33%	1,027,500	-	-17.14%	-	-
06/05	58	66	58	60	+3.45%	2,398,800	-	-16.67%	-	-
06/04	60	60	55	58	-4.92%	3,339,500	-	-20.55%	-	-
06/03	56	64	56	61	+8.93%	5,124,200	-	-18.67%	-	-
06/02	58	58	55	56	-3.45%	2,397,800	-	-26.32%	-	-
06/01	59	61	56	58	-1.69%	2,872,700	-	-25.64%	-	-
05/29	61	62	59	59	-3.28%	863,500	-	-25.32%	-	-
05/28	60	63	60	61	0%	747,500	-	-24.69%	-	-
05/27	62	63	59	61	-3.17%	1,589,600	-	-25.61%	-	-
05/26	65	67	61	63	-1.56%	1,877,400	-	-25%	-	-
05/25	69	70	64	64	-5.88%	1,814,200	-	-24.71%	-	-
05/22	67	70	65	68	+1.49%	1,486,700	-	-20.93%	-	-
05/21	66	69	66	67	+3.08%	1,340,100	-	-22.99%	-	-
05/20	71	71	64	65	-8.45%	1,862,700	-	-26.14%	-	-
05/19	70	73	70	71	+1.43%	1,123,600	-	-20.22%	-	-
05/18	71	73	67	70	-1.41%	2,348,000	-	-23.08%	-	-
05/15	72	73	70	71	-7.79%	2,736,700	-	-22.83%	-	-
05/14	80	82	77	77	-3.75%	1,495,100	-	-17.2%	-	-
05/13	82	82	79	80	-3.61%	2,000,500	-	-14.89%	-	-
05/12	84	87	83	83	0%	1,014,900	-	-11.7%	-	-
05/11	89	89	83	83	-6.74%	2,325,900	-	-12.63%	-	-
05/08	93	93	86	89	-4.3%	3,305,200	-	-7.29%	-	-
05/07	94	97	93	93	0%	1,507,300	-	-3.13%	-	-
05/01	92	95	92	93	+1.09%	948,700	-	-4.12%	-	-
04/30	94	95	92	92	-2.13%	1,004,700	-	-5.15%	-	-
04/28	95	96	92	94	-1.05%	1,419,400	-	-3.09%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 12月期	1,330 12/16	851 12/9	2,729,800 12/16	503億2669万	322億151万	395億4425万 12/30
2017年 12月期	1,149 1/6	494 12/26	1,292,100 11/27	434億7772万	187億8623万	216億8064万 12/29
2018年 12月期	784 1/15	201 12/25	2,555,500 11/12	298億1459万	80億9065万	99億7010万 12/28
2019年 12月期	1,226 3/22	231 1/30	20,287,200 4/19	494億9217万	93億2428万	124億7941万 12/30
2020年 12月期	467 6/26	145 3/17	22,367,900 6/26	197億5558万	61億3396万	110億9507万 12/30
2021年 12月期	302 1/26	141 12/28	3,637,500 1/26	134億5669万	64億6649万	68億3338万 12/30
2022年 12月期	322 7/19	111 12/29	30,374,000 8/17	147億6746万	60億2821万	62億8158万 12/30
2023年 12月期	133 1/25	70 10/30	11,166,900 12/6	72億6480万	39億2440万	44億8503万 12/29
2024年 12月期	104 2/21	49 12/26 12/25 他2件	8,947,200 2/21	58億3055万	27億6792万	30億857万 12/30
2025年 12月期	144 9/5	38 4/7	117,828,400 9/3	88億1880万	21億9757万	48億4697万 12/30
最新	66 2026/9/25		176,800	101億752万

窪田製薬 HD（4596）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート