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
08/17	2,125	2,158	2,100	2,118	+0.33%	97,900	609億2045万	-2.13%	12.53	0.85
08/14	2,063	2,114	2,063	2,111	+0.96%	57,800	607億1911万	-2.76%	12.49	0.85
08/13	2,086	2,109	2,086	2,091	+0.24%	60,000	601億4384万	-4.04%	12.37	0.84
08/12	2,035	2,093	2,026	2,086	+2.51%	79,000	600億3万	-4.75%	12.34	0.84
08/10	2,009	2,055	1,993	2,035	+1.24%	125,800	585億3310万	-7.58%	12.04	0.82
08/07	2,000	2,024	1,965	2,010	-0.05%	109,400	578億1402万	-9.34%	11.89	0.81
08/06	2,016	2,060	1,999	2,011	+1.77%	201,000	578億4279万	-9.82%	11.9	0.81
08/05	2,039	2,042	1,917	1,976	-7.62%	383,300	568億3608万	-11.86%	11.69	0.79
08/04	2,150	2,159	2,113	2,139	+0.38%	101,700	615億2448万	-5.14%	12.65	0.86
08/03	2,183	2,190	2,118	2,131	-0.93%	119,200	612億9437万	-5.75%	12.61	0.86
07/31	2,164	2,195	2,110	2,151	-2.58%	131,700	618億6964万	-4.91%	12.73	0.86
07/30	2,174	2,208	2,170	2,208	-0.72%	120,900	635億914万	-2.56%	13.06	0.89
07/29	2,216	2,231	2,191	2,224	+0.5%	79,500	639億6935万	-1.94%	13.16	0.89
07/28	2,222	2,241	2,203	2,213	-0.9%	59,500	636億5295万	-2.51%	13.09	0.89
07/27	2,214	2,241	2,204	2,233	+0.13%	53,900	642億2822万	-1.76%	13.21	0.9
07/24	2,247	2,247	2,210	2,230	+0.81%	48,200	641億4193万	-1.98%	13.19	0.89
07/23	2,258	2,258	2,197	2,212	-0.49%	34,200	636億2419万	-2.94%	13.09	0.89
07/22	2,254	2,254	2,215	2,223	-1.2%	56,800	639億4059万	-2.63%	13.15	0.89
07/21	2,247	2,261	2,235	2,250	+0.27%	44,000	647億1719万	-1.7%	13.31	0.9
07/17	2,217	2,244	2,186	2,244	+1.4%	112,200	645億4461万	-2.14%	13.28	0.9
07/16	2,252	2,259	2,202	2,213	-1.73%	59,200	636億5295万	-3.78%	13.09	0.89
07/15	2,243	2,262	2,211	2,252	+0.36%	42,900	647億7472万	-2.43%	13.32	0.9
07/14	2,254	2,273	2,230	2,244	+0.49%	44,400	645億4461万	-3.11%	13.28	0.9
07/13	2,259	2,277	2,227	2,233	-1.15%	42,900	642億2822万	-4.04%	13.21	0.9
07/10	2,288	2,295	2,250	2,259	-1.27%	57,600	649億7606万	-3.5%	13.36	0.91
07/09	2,303	2,330	2,287	2,288	-1.29%	31,800	658億1019万	-2.8%	13.54	0.92
07/08	2,378	2,384	2,318	2,318	-2.52%	53,700	666億7309万	-2.03%	13.71	0.93
07/07	2,385	2,425	2,378	2,378	-0.29%	54,700	683億9888万	-0.04%	14.07	0.95
07/06	2,417	2,424	2,370	2,385	-0.25%	45,900	686億22万	-0.38%	14.11	0.96
07/03	2,344	2,418	2,344	2,391	+1.66%	57,400	687億7280万	-0.71%	14.14	0.96
07/02	2,329	2,380	2,305	2,352	+1.82%	79,700	676億5104万	-3.17%	13.91	0.94
07/01	2,275	2,310	2,272	2,310	+0.35%	55,400	664億4298万	-5.75%	13.67	0.93
06/30	2,272	2,317	2,239	2,302	+1.32%	85,800	662億1288万	-7.1%	13.62	0.92
06/29	2,216	2,329	2,196	2,272	+4.46%	153,400	653億4998万	-9.08%	13.44	0.91
06/26	2,259	2,259	2,149	2,175	-2.77%	84,800	625億5995万	-13.96%	12.87	0.87
06/25	2,321	2,321	2,222	2,237	-1.5%	109,800	643億4327万	-12.48%	13.23	0.9
06/24	2,317	2,328	2,232	2,271	-0.22%	127,100	653億2122万	-11.91%	13.43	0.91
06/23	2,278	2,313	2,266	2,276	-0.09%	60,000	654億6504万	-12.5%	13.46	0.91
06/22	2,302	2,333	2,272	2,278	-0.7%	63,800	655億2256万	-13.12%	13.48	0.91
06/19	2,340	2,348	2,289	2,294	-1.25%	151,500	659億8277万	-13.17%	13.57	0.92
06/18	2,307	2,346	2,288	2,323	+0.69%	115,800	668億1691万	-12.77%	13.74	0.93
06/17	2,341	2,359	2,292	2,307	-2.33%	124,800	663億5670万	-14.01%	13.65	0.93
06/16	2,350	2,369	2,327	2,362	0%	81,700	679億3867万	-12.62%	13.97	0.95
06/15	2,453	2,453	2,350	2,362	-2.28%	97,200	679億3867万	-13.13%	13.97	0.95
06/12	2,424	2,446	2,390	2,417	+0.21%	80,400	695億2065万	-11.82%	14.3	0.97
06/11	2,395	2,414	2,350	2,412	-1.35%	80,500	693億7683万	-12.64%	14.27	0.97
06/10	2,523	2,567	2,435	2,445	-3.74%	113,100	703億2602万	-12.05%	14.46	0.98
06/09	2,587	2,603	2,540	2,540	-1.44%	69,000	730億5852万	-9.22%	15.03	1.02
06/08	2,554	2,597	2,544	2,577	+0.12%	86,300	741億2276万	-8.39%	15.25	1.03
06/05	2,580	2,600	2,559	2,574	-0.23%	65,400	740億3647万	-9.01%	15.23	1.03
06/04	2,668	2,668	2,580	2,580	-2.75%	88,700	742億905万	-9.25%	15.26	1.04
06/03	2,756	2,756	2,641	2,653	-3.91%	87,500	763億876万	-7.21%	15.69	1.06
06/02	2,667	2,775	2,610	2,761	+1.62%	140,800	794億1519万	-3.7%	16.33	1.11
06/01	2,898	2,898	2,697	2,717	-7.27%	85,900	781億4961万	-5.43%	16.07	1.09
05/29	2,932	2,985	2,911	2,930	+0.83%	68,700	842億7617万	+1.74%	17.33	1.18
05/28	2,927	2,935	2,856	2,906	-2.38%	74,800	835億8585万	+1.01%	17.19	1.17
05/27	2,880	3,025	2,877	2,977	+5.19%	167,100	856億2804万	+3.51%	17.61	1.19
05/26	3,035	3,045	2,778	2,830	-5.51%	253,800	813億9985万	-1.6%	16.74	1.14
05/25	2,862	3,005	2,814	2,995	+3.92%	221,600	861億4578万	+4.28%	17.72	1.2
05/22	2,816	2,920	2,800	2,882	+3.41%	96,700	828億9553万	+0.73%	17.05	1.16
05/21	2,892	2,934	2,782	2,787	-1.94%	65,500	801億6303万	-2.35%	16.49	1.12
05/20	2,850	2,936	2,805	2,842	+1.46%	174,500	817億4501万	-0.35%	16.81	1.14
05/19	2,800	2,850	2,763	2,801	+0.72%	83,900	805億6572万	-1.68%	16.57	1.12
05/18	2,808	2,812	2,697	2,781	-0.96%	118,200	799億9045万	-2.25%	16.45	1.12
05/15	2,819	2,827	2,763	2,808	-0.39%	70,800	807億6706万	-1.13%	16.61	1.13
05/14	2,803	2,831	2,775	2,819	-0.35%	68,500	810億8345万	-0.56%	16.68	1.13
05/13	2,708	2,829	2,701	2,829	+2.95%	133,700	813億7108万	+0.11%	16.74	1.14
05/12	2,922	2,942	2,632	2,748	-5.31%	255,800	790億4127万	-2.45%	16.26	1.1
05/11	2,905	2,943	2,889	2,902	-1.06%	62,400	834億7080万	+3.31%	17.17	1.16
05/08	2,841	2,941	2,770	2,933	+1.88%	158,200	843億6246万	+5.24%	17.35	1.18
05/07	2,929	2,947	2,876	2,879	-0.55%	97,900	828億924万	+4.2%	17.03	1.16
05/01	2,908	2,911	2,859	2,895	-0.72%	53,700	832億6946万	+5.54%	17.13	1.16
04/30	2,935	2,959	2,863	2,916	-2.31%	93,900	838億7348万	+7.21%	17.25	1.17
04/28	2,920	2,985	2,911	2,985	+2.51%	98,100	858億5814万	+10.72%	17.66	1.2
04/27	2,942	2,956	2,906	2,912	-2.67%	118,500	837億5843万	+9.27%	17.23	1.17
04/24	2,879	2,998	2,879	2,992	+5.13%	130,500	860億5949万	+13.59%	17.7	1.2
04/23	2,880	2,898	2,818	2,846	-2%	95,500	818億6006万	+9.34%	16.84	1.14
04/22	2,918	2,964	2,899	2,904	+0.41%	155,500	835億2832万	+12.56%	17.18	1.17
04/21	2,840	2,911	2,817	2,892	+1.33%	134,200	831億8317万	+13.28%	17.11	1.16
04/20	2,897	2,918	2,847	2,854	-1.11%	79,900	820億9016万	+12.98%	16.88	1.15
04/17	2,961	2,990	2,883	2,886	-3.09%	189,600	830億1059万	+15.44%	17.07	1.16
04/16	2,760	3,020	2,709	2,978	+9.4%	438,100	856億5680万	+20.37%	17.62	1.19
04/15	2,731	2,795	2,722	2,722	-0.33%	77,700	782億9342万	+11.37%	16.1	1.09
04/14	2,717	2,766	2,715	2,731	+0.7%	72,000	785億5229万	+12.57%	16.16	1.1
04/13	2,708	2,736	2,701	2,712	-0.8%	51,500	780億579万	+12.67%	16.04	1.09
04/10	2,781	2,830	2,725	2,734	-1.37%	131,300	786億3858万	+14.35%	16.17	1.1
04/09	2,720	2,785	2,720	2,772	+3.28%	148,200	797億3158万	+16.67%	16.4	1.11
04/08	2,699	2,720	2,666	2,684	+0.34%	97,100	772億42万	+13.87%	15.88	1.08
04/07	2,670	2,690	2,657	2,675	+0.19%	61,700	769億4155万	+14.12%	15.82	1.07
04/06	2,603	2,680	2,603	2,670	+2.57%	165,900	767億9774万	+14.25%	15.8	1.07
04/03	2,608	2,624	2,574	2,603	-0.27%	93,700	748億7060万	+11.72%	15.4	1.04
04/02	2,524	2,610	2,515	2,610	+3.2%	230,000	750億7194万	+12.31%	15.44	1.05
04/01	2,412	2,529	2,401	2,529	+7.16%	173,400	727億4213万	+9.1%	14.96	1.01
03/31	2,328	2,407	2,321	2,360	+1.07%	162,800	678億8114万	+1.94%	12.36	0.95
03/30	2,272	2,335	2,272	2,335	-1.44%	126,100	671億6206万	+0.65%	12.22	0.94
03/27	2,307	2,371	2,302	2,369	+1.5%	137,700	681億4001万	+1.8%	12.4	0.96
03/26	2,300	2,334	2,294	2,334	+1.35%	84,800	671億3330万	+0.04%	12.22	0.94
03/25	2,262	2,310	2,258	2,303	+3.97%	128,900	662億4164万	-1.54%	12.06	0.93
03/24	2,187	2,215	2,161	2,215	+3.65%	70,200	637億1048万	-5.66%	11.6	0.89
03/23	2,162	2,162	2,123	2,137	-3.39%	88,900	614億6695万	-9.3%	11.19	0.86

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
2022年 3月期	1,497 4/2	919 12/3 12/2	582,000 5/27	-	280億8757万	355億9556万 3/31
2023年 3月期	1,362 4/7	958 5/19	264,400 8/9	416億2707万	292億7954万	336億2865万 3/31
2024年 3月期	2,259 3/27	1,162 4/6	702,700 11/7	690億4226万	355億1443万	628億6258万 3/29
2025年 3月期	2,720 6/26	1,825 2/4	434,200 5/13	831億3190万	557億7783万	653億5001万 3/31
2026年 3月期	2,942 9/1	1,920 12/15	857,300 1/30	846億2133万	552億2534万	670億1482万 3/31
最新	2,118 2026/8/17		97,900	609億2045万

あすか製薬 HD（4886）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート