小林製薬（4967）の株価チャート
株価
8/20
- 前日 (8/19)
- 5,543
- 始値
- 5,580
- 高値
- 5,633
- 安値
- 5,532
- 終値 +1.62%
- 5,633
- 出来高 -2.75%
- 222,400
乖離率
- 株価（5日）
移動平均値 - +1.48%
5,551 - 株価（25日）
移動平均値 - +1.33%
5,559 - 出来高（5日）
移動平均値 - +17.58%
189,140
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 5,580 | 5,633 | 5,532 | 5,633 | +1.62% | 222,400 | 4396億5565万 | +1.33% | 41.87 | 2.01 |
| 08/19 | 5,501 | 5,559 | 5,489 | 5,543 | +0.76% | 228,700 | 4326億3115万 | -0.25% | 41.21 | 1.97 |
| 08/18 | 5,493 | 5,513 | 5,456 | 5,501 | -0.16% | 155,000 | 4293億5305万 | -0.99% | 40.89 | 1.96 |
| 08/17 | 5,553 | 5,553 | 5,491 | 5,510 | -1.01% | 185,400 | 4300億5550万 | -0.86% | 40.96 | 1.96 |
| 08/14 | 5,537 | 5,577 | 5,520 | 5,566 | -0.07% | 154,200 | 4344億2630万 | +0.02% | 41.38 | 1.98 |
| 08/13 | 5,555 | 5,579 | 5,510 | 5,570 | +0.16% | 143,700 | 4347億3850万 | -0.04% | 41.41 | 1.98 |
| 08/12 | 5,615 | 5,615 | 5,515 | 5,561 | -1% | 150,800 | 4340億3605万 | -0.3% | 41.34 | 1.98 |
| 08/10 | 5,498 | 5,651 | 5,450 | 5,617 | +2.63% | 287,900 | 4384億685万 | +0.65% | 41.76 | 2 |
| 08/07 | 5,480 | 5,621 | 5,465 | 5,473 | -2.51% | 433,100 | 4271億6765万 | -1.92% | 40.69 | 1.95 |
| 08/06 | 5,551 | 5,646 | 5,518 | 5,614 | +1.96% | 236,800 | 4381億7270万 | +0.59% | 41.73 | 2 |
| 08/05 | 5,500 | 5,521 | 5,449 | 5,506 | +0.07% | 227,500 | 4297億4330万 | -1.22% | 40.93 | 1.96 |
| 08/04 | 5,531 | 5,534 | 5,446 | 5,502 | -0.97% | 204,500 | 4294億3110万 | -1.24% | 40.9 | 1.96 |
| 08/03 | 5,586 | 5,600 | 5,452 | 5,556 | -0.57% | 213,300 | 4336億4580万 | -0.31% | 41.3 | 1.98 |
| 07/31 | 5,600 | 5,645 | 5,551 | 5,588 | -2.56% | 232,500 | 4361億4340万 | +0.25% | 41.54 | 1.99 |
| 07/30 | 5,873 | 5,875 | 5,710 | 5,735 | -2.37% | 856,900 | 4476億1675万 | +2.93% | 42.63 | 2.04 |
| 07/29 | 5,698 | 5,879 | 5,674 | 5,874 | +3.98% | 289,600 | 4584億6570万 | +5.65% | 43.67 | 2.09 |
| 07/28 | 5,620 | 5,678 | 5,550 | 5,649 | +1.11% | 217,800 | 4409億445万 | +1.99% | 41.99 | 2.01 |
| 07/27 | 5,462 | 5,610 | 5,440 | 5,587 | +2.72% | 207,100 | 4360億6535万 | +1.09% | 41.53 | 1.99 |
| 07/24 | 5,411 | 5,479 | 5,396 | 5,439 | -0.09% | 159,600 | 4245億1395万 | -1.4% | 40.43 | 1.94 |
| 07/23 | 5,430 | 5,448 | 5,410 | 5,444 | -0.11% | 132,300 | 4249億420万 | -1.18% | 40.47 | 1.94 |
| 07/22 | 5,437 | 5,470 | 5,416 | 5,450 | -0.86% | 197,500 | 4253億7250万 | -1.04% | 40.51 | 1.94 |
| 07/21 | 5,570 | 5,578 | 5,448 | 5,497 | -0.54% | 244,900 | 4290億4085万 | -0.13% | 40.86 | 1.96 |
| 07/17 | 5,562 | 5,612 | 5,500 | 5,527 | +0.14% | 161,300 | 4313億8235万 | +0.44% | 41.09 | 1.97 |
| 07/16 | 5,550 | 5,568 | 5,519 | 5,519 | -0.13% | 153,800 | 4307億5795万 | +0.29% | 41.03 | 1.96 |
| 07/15 | 5,625 | 5,629 | 5,517 | 5,526 | -0.77% | 155,000 | 4313億430万 | +0.4% | 41.08 | 1.97 |
| 07/14 | 5,631 | 5,650 | 5,555 | 5,569 | +0.69% | 157,800 | 4346億6045万 | +1.16% | 41.4 | 1.98 |
| 07/13 | 5,580 | 5,580 | 5,530 | 5,531 | -0.25% | 120,800 | 4316億9455万 | +0.53% | 41.12 | 1.97 |
| 07/10 | 5,681 | 5,681 | 5,535 | 5,545 | -2.57% | 180,100 | 4327億8725万 | +0.71% | 41.22 | 1.97 |
| 07/09 | 5,696 | 5,709 | 5,668 | 5,691 | -0.63% | 164,300 | 4441億8255万 | +3.32% | 42.31 | 2.03 |
| 07/08 | 5,708 | 5,752 | 5,673 | 5,727 | +0.21% | 211,100 | 4469億9235万 | +4.03% | 42.57 | 2.04 |
| 07/07 | 5,667 | 5,729 | 5,622 | 5,715 | +1.15% | 182,100 | 4460億5575万 | +3.85% | 42.48 | 2.03 |
| 07/06 | 5,553 | 5,680 | 5,553 | 5,650 | +1.27% | 190,600 | 4409億8250万 | +2.71% | 42 | 2.01 |
| 07/03 | 5,579 | 5,651 | 5,500 | 5,579 | +1.34% | 179,100 | 4354億4095万 | +1.29% | 41.47 | 1.99 |
| 07/02 | 5,502 | 5,582 | 5,484 | 5,505 | +1.44% | 221,600 | 4296億6525万 | -0.25% | 40.92 | 1.96 |
| 07/01 | 5,446 | 5,446 | 5,400 | 5,427 | -0.42% | 167,000 | 4235億7735万 | -1.9% | 40.34 | 1.93 |
| 06/30 | 5,545 | 5,552 | 5,421 | 5,450 | -1.7% | 226,600 | 4253億7250万 | -1.73% | 40.51 | 1.94 |
| 06/29 | 5,540 | 5,630 | 5,515 | 5,544 | -0.65% | 412,400 | 4327億920万 | -0.22% | 41.21 | 1.97 |
| 06/26 | 5,564 | 5,606 | 5,539 | 5,580 | +0.65% | 916,600 | 4355億1900万 | +0.22% | 41.48 | 1.99 |
| 06/25 | 5,464 | 5,600 | 5,444 | 5,544 | +2.25% | 584,800 | 4327億920万 | -0.63% | 41.21 | 1.97 |
| 06/24 | 5,370 | 5,448 | 5,368 | 5,422 | +0.97% | 327,300 | 4231億8710万 | -3.02% | 40.31 | 1.93 |
| 06/23 | 5,368 | 5,414 | 5,334 | 5,370 | +0.56% | 264,900 | 4191億2850万 | -4.3% | 39.92 | 1.91 |
| 06/22 | 5,318 | 5,358 | 5,302 | 5,340 | +0.75% | 304,800 | 4167億8700万 | -5.24% | 39.7 | 1.9 |
| 06/19 | 5,283 | 5,324 | 5,276 | 5,300 | +0.32% | 239,200 | 4136億6500万 | -6.26% | 39.4 | 1.89 |
| 06/18 | 5,340 | 5,343 | 5,279 | 5,283 | -1.71% | 343,300 | 4123億3815万 | -6.91% | 39.27 | 1.88 |
| 06/17 | 5,406 | 5,436 | 5,374 | 5,375 | -0.37% | 183,500 | 4195億1875万 | -5.65% | 39.96 | 1.91 |
| 06/16 | 5,458 | 5,460 | 5,338 | 5,395 | -1.34% | 362,800 | 4210億7975万 | -5.6% | 40.11 | 1.92 |
| 06/15 | 5,513 | 5,564 | 5,468 | 5,468 | -0.96% | 259,300 | 4267億7740万 | -4.62% | 40.65 | 1.95 |
| 06/12 | 5,555 | 5,585 | 5,479 | 5,521 | -0.52% | 253,800 | 4309億1405万 | -3.92% | 41.04 | 1.97 |
| 06/11 | 5,514 | 5,580 | 5,496 | 5,550 | +0.25% | 207,400 | 4331億7750万 | -3.68% | 41.26 | 1.98 |
| 06/10 | 5,572 | 5,589 | 5,503 | 5,536 | +0.58% | 253,300 | 4320億8480万 | -4.11% | 41.15 | 1.97 |
| 06/09 | 5,658 | 5,660 | 5,491 | 5,504 | -2.43% | 325,100 | 4295億8720万 | -4.84% | 40.92 | 1.96 |
| 06/08 | 5,600 | 5,684 | 5,597 | 5,641 | +1.15% | 225,400 | 4402億8005万 | -2.66% | 41.93 | 2.01 |
| 06/05 | 5,640 | 5,683 | 5,556 | 5,577 | -0.89% | 215,000 | 4352億8485万 | -3.91% | 41.46 | 1.99 |
| 06/04 | 5,645 | 5,695 | 5,625 | 5,627 | -0.93% | 134,300 | 4391億8735万 | -3.18% | 41.83 | 2 |
| 06/03 | 5,699 | 5,701 | 5,622 | 5,680 | +0.32% | 222,900 | 4433億2400万 | -2.36% | 42.22 | 2.02 |
| 06/02 | 5,750 | 5,750 | 5,631 | 5,662 | -2.55% | 254,100 | 4419億1910万 | -2.73% | 42.09 | 2.02 |
| 06/01 | 5,809 | 5,835 | 5,765 | 5,810 | -0.72% | 229,700 | 4534億7050万 | -0.31% | 43.19 | 2.07 |
| 05/29 | 5,820 | 5,907 | 5,804 | 5,852 | +0.34% | 312,000 | 4567億4860万 | +0.39% | 43.5 | 2.08 |
| 05/28 | 5,822 | 5,868 | 5,806 | 5,832 | +0.85% | 154,000 | 4551億8760万 | +0.02% | 43.35 | 2.08 |
| 05/27 | 5,714 | 5,783 | 5,714 | 5,783 | +1.21% | 233,800 | 4513億6315万 | -0.89% | 42.99 | 2.06 |
| 05/26 | 5,810 | 5,825 | 5,714 | 5,714 | -2.04% | 195,000 | 4459億7770万 | -2.17% | 42.48 | 2.03 |
| 05/25 | 5,831 | 5,849 | 5,793 | 5,833 | -0.38% | 159,800 | 4552億6565万 | -0.24% | 43.36 | 2.08 |
| 05/22 | 5,825 | 5,873 | 5,820 | 5,855 | +0.22% | 130,900 | 4569億8275万 | +0.09% | 43.53 | 2.08 |
| 05/21 | 5,925 | 5,941 | 5,840 | 5,842 | -1.4% | 169,300 | 4559億6810万 | -0.19% | 43.43 | 2.08 |
| 05/20 | 5,968 | 5,975 | 5,884 | 5,925 | -0.62% | 145,500 | 4624億4625万 | +1.18% | 44.05 | 2.11 |
| 05/19 | 5,880 | 5,966 | 5,858 | 5,962 | +2.37% | 222,000 | 4653億3410万 | +1.79% | 44.32 | 2.12 |
| 05/18 | 5,810 | 5,860 | 5,790 | 5,824 | +0.05% | 134,200 | 4545億6320万 | -0.61% | 43.29 | 2.07 |
| 05/15 | 5,800 | 5,862 | 5,780 | 5,821 | -0.12% | 148,000 | 4543億2905万 | -0.83% | 43.27 | 2.07 |
| 05/14 | 5,886 | 5,886 | 5,804 | 5,828 | +0.07% | 121,600 | 4548億7540万 | -0.92% | 43.32 | 2.07 |
| 05/13 | 5,849 | 5,930 | 5,810 | 5,824 | -0.43% | 197,100 | 4545億6320万 | -1.15% | 43.29 | 2.07 |
| 05/12 | 5,814 | 5,885 | 5,789 | 5,849 | +0.67% | 204,400 | 4565億1445万 | -0.86% | 43.48 | 2.08 |
| 05/11 | 5,805 | 5,875 | 5,730 | 5,810 | -1.61% | 364,000 | 4534億7050万 | -1.64% | 43.19 | 2.07 |
| 05/08 | 5,821 | 5,917 | 5,804 | 5,905 | +1.44% | 302,700 | 4608億8525万 | -0.1% | 43.9 | 2.1 |
| 05/07 | 5,800 | 5,853 | 5,784 | 5,821 | +0.24% | 341,600 | 4543億2905万 | -1.49% | 43.27 | 2.07 |
| 05/01 | 5,810 | 5,846 | 5,770 | 5,807 | +0.09% | 169,900 | 4532億3635万 | -1.76% | 43.17 | 2.07 |
| 04/30 | 5,831 | 5,877 | 5,798 | 5,802 | -0.89% | 210,400 | 4528億4610万 | -1.79% | 43.13 | 2.07 |
| 04/28 | 5,820 | 5,858 | 5,786 | 5,854 | +1.19% | 213,600 | 4569億470万 | -0.9% | 43.52 | 2.08 |
| 04/27 | 5,735 | 5,824 | 5,725 | 5,785 | +0.64% | 177,700 | 4515億1925万 | -1.95% | 43 | 2.06 |
| 04/24 | 5,761 | 5,785 | 5,707 | 5,748 | -0.52% | 134,400 | 4486億3140万 | -2.46% | 42.73 | 2.05 |
| 04/23 | 5,785 | 5,830 | 5,752 | 5,778 | -0.94% | 233,900 | 4509億7290万 | -1.85% | 42.95 | 2.06 |
| 04/22 | 5,842 | 5,871 | 5,801 | 5,833 | -0.15% | 129,900 | 4552億6565万 | -0.88% | 43.36 | 2.08 |
| 04/21 | 5,899 | 5,940 | 5,842 | 5,842 | -0.97% | 138,900 | 4559億6810万 | -0.65% | 43.43 | 2.08 |
| 04/20 | 5,929 | 5,953 | 5,851 | 5,899 | -0.44% | 158,100 | 4604億1695万 | +0.48% | 43.85 | 2.1 |
| 04/17 | 5,927 | 5,985 | 5,924 | 5,925 | -0.03% | 174,300 | 4624億4625万 | +1.09% | 44.05 | 2.11 |
| 04/16 | 5,900 | 5,957 | 5,888 | 5,927 | +0.85% | 207,100 | 4626億235万 | +1.39% | 44.06 | 2.11 |
| 04/15 | 5,873 | 5,934 | 5,859 | 5,877 | -0.71% | 153,700 | 4586億9985万 | +0.72% | 43.69 | 2.09 |
| 04/14 | 5,911 | 5,930 | 5,881 | 5,919 | +0.03% | 110,800 | 4619億7795万 | +1.63% | 44 | 2.11 |
| 04/13 | 5,886 | 5,917 | 5,882 | 5,917 | +0.1% | 139,800 | 4618億2185万 | +1.79% | 43.99 | 2.11 |
| 04/10 | 5,960 | 6,011 | 5,888 | 5,911 | -0.59% | 199,600 | 4613億5355万 | +1.9% | 43.94 | 2.1 |
| 04/09 | 6,006 | 6,039 | 5,921 | 5,946 | -1.56% | 215,500 | 4640億8530万 | +2.69% | 44.2 | 2.12 |
| 04/08 | 6,139 | 6,140 | 6,003 | 6,040 | -0.84% | 292,500 | 4714億2200万 | +4.57% | 44.9 | 2.15 |
| 04/07 | 6,127 | 6,136 | 6,053 | 6,091 | -0.43% | 169,200 | 4754億255万 | +5.75% | 45.28 | 2.17 |
| 04/06 | 6,127 | 6,140 | 6,063 | 6,117 | +0.72% | 155,700 | 4774億3185万 | +6.4% | 45.47 | 2.18 |
| 04/03 | 6,000 | 6,073 | 5,981 | 6,073 | +0.8% | 169,300 | 4739億9765万 | +5.84% | 45.15 | 2.16 |
| 04/02 | 6,031 | 6,090 | 5,989 | 6,025 | -0.07% | 175,000 | 4702億5125万 | +5.24% | 44.79 | 2.14 |
| 04/01 | 5,932 | 6,045 | 5,899 | 6,029 | +2.31% | 274,900 | 4705億6345万 | +5.53% | 44.82 | 2.15 |
| 03/31 | 5,880 | 5,946 | 5,875 | 5,893 | +0.41% | 206,000 | 4599億4865万 | +3.37% | 43.81 | 2.11 |
| 03/30 | 5,769 | 5,878 | 5,737 | 5,869 | +0.22% | 234,600 | 4580億7545万 | +3.13% | 43.63 | 2.1 |
| 03/27 | 5,766 | 5,856 | 5,746 | 5,856 | +1.83% | 221,600 | 4570億6080万 | +3.03% | 43.53 | 2.09 |
| 03/26 | 5,741 | 5,762 | 5,697 | 5,751 | -0.26% | 208,800 | 4488億6555万 | +1.25% | 42.75 | 2.05 |
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 | 2,320 4,640 5/14 | 1,680 3,360 11/13 | 1,570,400 785,200 1/18 | - | - | +12.55% 12/5 | -12.72% 3/17 |
| 2009年 3月期 | 2,045 4,090 4/8 | 1,400 2,800 10/28 | 1,972,000 986,000 5/15 | - | - | +12.96% 11/25 | -12.76% 9/22 |
| 2010年 3月期 | 2,105 4,210 8/26 | 1,540 3,080 5/8 | 747,600 373,800 6/10 | - | - | +11.81% 8/26 | -5.38% 11/12 |
| 2011年 3月期 | 2,060 4,120 2/1 | 1,608 3,215 3/15 | 484,000 242,000 5/10 | 1752億300万 | 1367億1787万 | +4.37% 8/30 | -13.05% 3/15 |
| 2012年 3月期 | 2,115 4,230 10/3 | 1,853 3,705 4/26 3,705 4/14 | 426,000 213,000 11/2 | 1798億8075万 | 1575億5512万 | +7.15% 5/7 | -4.96% 8/9 |
| 2013年 3月期 | 2,335 4,670 3/26 | 1,955 3,910 4/6 | 455,000 227,500 3/13 | 1985億9175万 | 1662億7275万 | +14% 4/16 | -6.53% 7/27 |
| 2014年 3月期 | 3,000 6,000 1/6 | 2,180 4,360 4/2 | 549,800 274,900 4/5 | 2551億5000万 | 1854億900万 | +8.5% 7/4 | -11.57% 6/6 |
| 2015年 3月期 | 4,465 8,930 3/11 | 2,875 5,750 4/11 | 829,400 414,700 5/30 | 3797億4825万 | 2445億1875万 | +10.96% 2/2 | -7.67% 10/17 |
| 2016年 3月期 | 5,610 10/27 | 3,910 7,820 5/14 7,820 5/13 | 814,400 407,200 5/10 | 4771億3050万 | 3325億4550万 | +12.3% 7/21 | -13.43% 9/8 |
| 2017年 12月期 | 7,650 12/26 | 4,865 1/25 | 459,800 6/20 | 6276億8250万 | 4137億6825万 | +10.13% 5/15 | -8.75% 2/6 |
| 2018年 12月期 | 10,250 7/18 | 6,550 12/25 | 3,809,100 5/31 | 8410億1250万 | 5374億2750万 | +19.81% 4/9 | -18.22% 8/16 |
| 2019年 12月期 | 9,870 4/15 | 6,650 1/24 | 581,500 2/1 | 8098億3350万 | 5456億3250万 | +17.5% 2/18 | -9.14% 5/13 |
| 2020年 12月期 | 13,120 12/15 | 7,220 3/13 | 666,800 5/29 | 1兆764億 | 5924億100万 | +20.23% 3/30 | -11.05% 2/3 |
| 2021年 12月期 | 12,720 1/7 | 8,320 8/20 8/17 | 717,500 5/27 | 1兆436億 | 6826億5600万 | +10.63% 11/1 | -10.06% 2/26 |
| 2022年 12月期 | 10,470 3/25 | 7,660 10/24 | 786,200 7/28 | 8590億6350万 | 6285億300万 | +9.73% 2/17 | -9.58% 6/16 |
| 2023年 12月期 | 9,410 2/1 | 6,070 10/30 | 4,677,400 11/30 | 7344億5050万 | 4737億6350万 | +8.71% 11/9 | -8.81% 2/22 |
| 2024年 12月期 | 6,866 1/29 1/15 他2件 | 4,700 3/26 | 37,761,800 3/26 | 5358億9130万 | 3668億3500万 | +8.88% 7/29 | -17.72% 3/27 |
| 2025年 12月期 | 6,220 1/6 | 4,850 5/22 | 1,199,000 2/12 | 4854億7100万 | 3785億4250万 | +6.82% 6/11 | -10.34% 4/7 |
| 最新 | 5,633 2026/8/20 | 222,400 | 4396億5565万 | +1.33% 5,559 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/08/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,705円（2002/02/20） - 230%（3.3倍）
5,633円（8/20）
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。
