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
09/28	2,165	2,165	2,111	2,125	-1.48%	55,800	-	+0.47%	-	-
09/25	2,157	2,173	2,124	2,157	+0.98%	51,900	-	+1.84%	-	-
09/24	2,167	2,174	2,129	2,136	-1.52%	66,000	-	+0.8%	-	-
09/18	2,140	2,169	2,140	2,169	+1.36%	70,800	-	+2.36%	-	-
09/17	2,127	2,140	2,122	2,140	+0.56%	35,800	-	+1.13%	-	-
09/16	2,110	2,137	2,110	2,128	+0.85%	30,100	-	+0.66%	-	-
09/15	2,080	2,118	2,080	2,110	+1.34%	37,900	-	-0.14%	-	-
09/14	2,020	2,083	2,020	2,082	+2.06%	34,400	-	-1.33%	-	-
09/11	2,022	2,043	2,021	2,040	-0.83%	53,500	-	-3.18%	-	-
09/10	2,048	2,060	2,036	2,057	-0.19%	37,700	-	-2.33%	-	-
09/09	2,070	2,090	2,059	2,061	-1.39%	49,600	-	-1.95%	-	-
09/08	2,070	2,096	2,061	2,090	+0.38%	46,400	-	-0.71%	-	-
09/07	2,055	2,084	2,051	2,082	+1.61%	65,100	-	-1.19%	-	-
09/04	2,055	2,056	2,036	2,049	-1.06%	52,100	-	-2.89%	-	-
09/03	2,083	2,090	2,061	2,071	-0.1%	51,000	-	-2.13%	-	-
09/02	2,086	2,104	2,070	2,073	-1.75%	66,600	-	-2.31%	-	-
09/01	2,117	2,133	2,092	2,110	-0.24%	60,300	-	-0.85%	-	-
08/31	2,115	2,132	2,094	2,115	-0.09%	50,700	-	-0.84%	-	-
08/28	2,132	2,155	2,111	2,117	-0.98%	51,500	-	-0.94%	-	-
08/27	2,164	2,173	2,130	2,138	-0.37%	40,100	-	-0.14%	-	-
08/26	2,142	2,179	2,142	2,146	+0.47%	36,100	-	+0.05%	-	-
08/25	2,178	2,180	2,125	2,136	-0.84%	39,300	-	-0.6%	-	-
08/24	2,187	2,194	2,143	2,154	-0.74%	64,000	-	+0.05%	-	-
08/21	2,233	2,238	2,150	2,170	-2.56%	92,200	-	+0.7%	-	-
08/20	2,202	2,227	2,190	2,227	+1.69%	155,400	-	+3.15%	-	-
08/19	2,190	2,208	2,168	2,190	-0.05%	82,700	-	+1.44%	-	-
08/18	2,134	2,217	2,120	2,191	+3.45%	145,400	-	+1.39%	-	-
08/17	2,125	2,158	2,100	2,118	+0.33%	97,900	-	-2.13%	-	-
08/14	2,063	2,114	2,063	2,111	+0.96%	57,800	-	-2.76%	-	-
08/13	2,086	2,109	2,086	2,091	+0.24%	60,000	-	-4.04%	-	-
08/12	2,035	2,093	2,026	2,086	+2.51%	79,000	-	-4.75%	-	-
08/10	2,009	2,055	1,993	2,035	+1.24%	125,800	-	-7.58%	-	-
08/07	2,000	2,024	1,965	2,010	-0.05%	109,400	-	-9.34%	-	-
08/06	2,016	2,060	1,999	2,011	+1.77%	201,000	-	-9.82%	-	-
08/05	2,039	2,042	1,917	1,976	-7.62%	383,300	-	-11.86%	-	-
08/04	2,150	2,159	2,113	2,139	+0.38%	101,700	-	-5.14%	-	-
08/03	2,183	2,190	2,118	2,131	-0.93%	119,200	-	-5.75%	-	-
07/31	2,164	2,195	2,110	2,151	-2.58%	131,700	-	-4.91%	-	-
07/30	2,174	2,208	2,170	2,208	-0.72%	120,900	-	-2.56%	-	-
07/29	2,216	2,231	2,191	2,224	+0.5%	79,500	-	-1.94%	-	-
07/28	2,222	2,241	2,203	2,213	-0.9%	59,500	-	-2.51%	-	-
07/27	2,214	2,241	2,204	2,233	+0.13%	53,900	-	-1.76%	-	-
07/24	2,247	2,247	2,210	2,230	+0.81%	48,200	-	-1.98%	-	-
07/23	2,258	2,258	2,197	2,212	-0.49%	34,200	-	-2.94%	-	-
07/22	2,254	2,254	2,215	2,223	-1.2%	56,800	-	-2.63%	-	-
07/21	2,247	2,261	2,235	2,250	+0.27%	44,000	-	-1.7%	-	-
07/17	2,217	2,244	2,186	2,244	+1.4%	112,200	-	-2.14%	-	-
07/16	2,252	2,259	2,202	2,213	-1.73%	59,200	-	-3.78%	-	-
07/15	2,243	2,262	2,211	2,252	+0.36%	42,900	-	-2.43%	-	-
07/14	2,254	2,273	2,230	2,244	+0.49%	44,400	-	-3.11%	-	-
07/13	2,259	2,277	2,227	2,233	-1.15%	42,900	-	-4.04%	-	-
07/10	2,288	2,295	2,250	2,259	-1.27%	57,600	-	-3.5%	-	-
07/09	2,303	2,330	2,287	2,288	-1.29%	31,800	-	-2.8%	-	-
07/08	2,378	2,384	2,318	2,318	-2.52%	53,700	-	-2.03%	-	-
07/07	2,385	2,425	2,378	2,378	-0.29%	54,700	-	-0.04%	-	-
07/06	2,417	2,424	2,370	2,385	-0.25%	45,900	-	-0.38%	-	-
07/03	2,344	2,418	2,344	2,391	+1.66%	57,400	-	-0.71%	-	-
07/02	2,329	2,380	2,305	2,352	+1.82%	79,700	-	-3.17%	-	-
07/01	2,275	2,310	2,272	2,310	+0.35%	55,400	-	-5.75%	-	-
06/30	2,272	2,317	2,239	2,302	+1.32%	85,800	-	-7.1%	-	-
06/29	2,216	2,329	2,196	2,272	+4.46%	153,400	-	-9.08%	-	-
06/26	2,259	2,259	2,149	2,175	-2.77%	84,800	-	-13.96%	-	-
06/25	2,321	2,321	2,222	2,237	-1.5%	109,800	-	-12.48%	-	-
06/24	2,317	2,328	2,232	2,271	-0.22%	127,100	-	-11.91%	-	-
06/23	2,278	2,313	2,266	2,276	-0.09%	60,000	-	-12.5%	-	-
06/22	2,302	2,333	2,272	2,278	-0.7%	63,800	-	-13.12%	-	-
06/19	2,340	2,348	2,289	2,294	-1.25%	151,500	-	-13.17%	-	-
06/18	2,307	2,346	2,288	2,323	+0.69%	115,800	-	-12.77%	-	-
06/17	2,341	2,359	2,292	2,307	-2.33%	124,800	-	-14.01%	-	-
06/16	2,350	2,369	2,327	2,362	0%	81,700	-	-12.62%	-	-
06/15	2,453	2,453	2,350	2,362	-2.28%	97,200	-	-13.13%	-	-
06/12	2,424	2,446	2,390	2,417	+0.21%	80,400	-	-11.82%	-	-
06/11	2,395	2,414	2,350	2,412	-1.35%	80,500	-	-12.64%	-	-
06/10	2,523	2,567	2,435	2,445	-3.74%	113,100	-	-12.05%	-	-
06/09	2,587	2,603	2,540	2,540	-1.44%	69,000	-	-9.22%	-	-
06/08	2,554	2,597	2,544	2,577	+0.12%	86,300	-	-8.39%	-	-
06/05	2,580	2,600	2,559	2,574	-0.23%	65,400	-	-9.01%	-	-
06/04	2,668	2,668	2,580	2,580	-2.75%	88,700	-	-9.25%	-	-
06/03	2,756	2,756	2,641	2,653	-3.91%	87,500	-	-7.21%	-	-
06/02	2,667	2,775	2,610	2,761	+1.62%	140,800	-	-3.7%	-	-
06/01	2,898	2,898	2,697	2,717	-7.27%	85,900	-	-5.43%	-	-
05/29	2,932	2,985	2,911	2,930	+0.83%	68,700	-	+1.74%	-	-
05/28	2,927	2,935	2,856	2,906	-2.38%	74,800	-	+1.01%	-	-
05/27	2,880	3,025	2,877	2,977	+5.19%	167,100	-	+3.51%	-	-
05/26	3,035	3,045	2,778	2,830	-5.51%	253,800	-	-1.6%	-	-
05/25	2,862	3,005	2,814	2,995	+3.92%	221,600	-	+4.28%	-	-
05/22	2,816	2,920	2,800	2,882	+3.41%	96,700	-	+0.73%	-	-
05/21	2,892	2,934	2,782	2,787	-1.94%	65,500	-	-2.35%	-	-
05/20	2,850	2,936	2,805	2,842	+1.46%	174,500	-	-0.35%	-	-
05/19	2,800	2,850	2,763	2,801	+0.72%	83,900	-	-1.68%	-	-
05/18	2,808	2,812	2,697	2,781	-0.96%	118,200	-	-2.25%	-	-
05/15	2,819	2,827	2,763	2,808	-0.39%	70,800	-	-1.13%	-	-
05/14	2,803	2,831	2,775	2,819	-0.35%	68,500	-	-0.56%	-	-
05/13	2,708	2,829	2,701	2,829	+2.95%	133,700	-	+0.11%	-	-
05/12	2,922	2,942	2,632	2,748	-5.31%	255,800	-	-2.45%	-	-
05/11	2,905	2,943	2,889	2,902	-1.06%	62,400	-	+3.31%	-	-
05/08	2,841	2,941	2,770	2,933	+1.88%	158,200	-	+5.24%	-	-
05/07	2,929	2,947	2,876	2,879	-0.55%	97,900	-	+4.2%	-	-
05/01	2,908	2,911	2,859	2,895	-0.72%	53,700	-	+5.54%	-	-
04/30	2,935	2,959	2,863	2,916	-2.31%	93,900	-	+7.21%	-	-

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	2,125 2026/9/28		55,800	611億2179万

あすか製薬 HD（4886）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート