- 4967
- 2026/10/01
- 時価
- 5454億円
- PER 予
- 51.96倍
- 2010年以降
- 13.44-126.47倍
（2010-2025年） - PBR
- 2.49倍
- 2010年以降
- 1.41-5.62倍
（2010-2025年） - 配当 予
- 1.52%
- ROE 予
- 4.79%
- ROA 予
- 3.97%
- 資料
- Link
- CSV,JSON
小林製薬（4967）の株価チャート
株価
10/1
- 前日 (9/30)
- 6,945
- 始値
- 6,934
- 高値
- 7,014
- 安値
- 6,886
- 終値 +0.63%
- 6,989
- 出来高 -12.79%
- 401,100
乖離率
- 株価（5日）
移動平均値 - +1.03%
6,918 - 株価（25日）
移動平均値 - +16.76%
5,986 - 出来高（5日）
移動平均値 - -36.51%
631,780
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 6,934 | 7,014 | 6,886 | 6,989 | +0.63% | 401,100 | - | +16.76% | - | - |
| 09/30 | 6,849 | 6,945 | 6,808 | 6,945 | +1.4% | 459,900 | - | +17.08% | - | - |
| 09/29 | 6,850 | 6,855 | 6,708 | 6,849 | -1.03% | 509,300 | - | +16.5% | - | - |
| 09/28 | 7,005 | 7,169 | 6,864 | 6,920 | +0.51% | 1,552,400 | - | +18.68% | - | - |
| 09/25 | 6,885 | 6,885 | 6,885 | 6,885 | +16.99% | 236,200 | - | +19.2% | - | - |
| 09/24 | 5,862 | 5,892 | 5,827 | 5,885 | +0.43% | 190,500 | - | +2.88% | - | - |
| 09/18 | 5,840 | 5,901 | 5,817 | 5,860 | -0.03% | 218,200 | - | +2.72% | - | - |
| 09/17 | 5,818 | 5,898 | 5,818 | 5,862 | +1.12% | 157,400 | - | +2.97% | - | - |
| 09/16 | 5,821 | 5,847 | 5,790 | 5,797 | -0.29% | 149,600 | - | +2.02% | - | - |
| 09/15 | 5,850 | 5,880 | 5,772 | 5,814 | +0.41% | 165,200 | - | +2.5% | - | - |
| 09/14 | 5,800 | 5,821 | 5,738 | 5,790 | +0.38% | 184,200 | - | +2.22% | - | - |
| 09/11 | 5,759 | 5,799 | 5,746 | 5,768 | -0.16% | 207,400 | - | +2.05% | - | - |
| 09/10 | 5,735 | 5,777 | 5,682 | 5,777 | +1.35% | 240,000 | - | +2.32% | - | - |
| 09/09 | 5,881 | 5,881 | 5,700 | 5,700 | -3.6% | 314,700 | - | +1.15% | - | - |
| 09/08 | 5,699 | 5,922 | 5,663 | 5,913 | +4.58% | 433,800 | - | +5.08% | - | - |
| 09/07 | 5,694 | 5,703 | 5,643 | 5,654 | -0.72% | 197,700 | - | +0.73% | - | - |
| 09/04 | 5,675 | 5,734 | 5,655 | 5,695 | -0.11% | 199,600 | - | +1.52% | - | - |
| 09/03 | 5,700 | 5,730 | 5,685 | 5,701 | +0.39% | 120,200 | - | +1.59% | - | - |
| 09/02 | 5,701 | 5,761 | 5,673 | 5,679 | -0.98% | 219,100 | - | +1.09% | - | - |
| 09/01 | 5,690 | 5,770 | 5,690 | 5,735 | +0.79% | 184,400 | - | +2.1% | - | - |
| 08/31 | 5,668 | 5,703 | 5,640 | 5,690 | 0% | 178,800 | - | +1.41% | - | - |
| 08/28 | 5,640 | 5,713 | 5,640 | 5,690 | +0.18% | 446,400 | - | +1.59% | - | - |
| 08/27 | 5,691 | 5,739 | 5,661 | 5,680 | -0.19% | 180,400 | - | +1.59% | - | - |
| 08/26 | 5,681 | 5,729 | 5,681 | 5,691 | +0.19% | 123,500 | - | +1.95% | - | - |
| 08/25 | 5,679 | 5,705 | 5,645 | 5,680 | +0.83% | 175,000 | - | +1.9% | - | - |
| 08/24 | 5,635 | 5,679 | 5,623 | 5,633 | -0.02% | 128,700 | - | +1.17% | - | - |
| 08/21 | 5,629 | 5,694 | 5,615 | 5,634 | +0.02% | 170,500 | - | +1.26% | - | - |
| 08/20 | 5,580 | 5,633 | 5,532 | 5,633 | +1.62% | 222,400 | - | +1.33% | - | - |
| 08/19 | 5,501 | 5,559 | 5,489 | 5,543 | +0.76% | 228,700 | - | -0.25% | - | - |
| 08/18 | 5,493 | 5,513 | 5,456 | 5,501 | -0.16% | 155,000 | - | -0.99% | - | - |
| 08/17 | 5,553 | 5,553 | 5,491 | 5,510 | -1.01% | 185,400 | - | -0.86% | - | - |
| 08/14 | 5,537 | 5,577 | 5,520 | 5,566 | -0.07% | 154,200 | - | +0.02% | - | - |
| 08/13 | 5,555 | 5,579 | 5,510 | 5,570 | +0.16% | 143,700 | - | -0.04% | - | - |
| 08/12 | 5,615 | 5,615 | 5,515 | 5,561 | -1% | 150,800 | - | -0.3% | - | - |
| 08/10 | 5,498 | 5,651 | 5,450 | 5,617 | +2.63% | 287,900 | - | +0.65% | - | - |
| 08/07 | 5,480 | 5,621 | 5,465 | 5,473 | -2.51% | 433,100 | - | -1.92% | - | - |
| 08/06 | 5,551 | 5,646 | 5,518 | 5,614 | +1.96% | 236,800 | - | +0.59% | - | - |
| 08/05 | 5,500 | 5,521 | 5,449 | 5,506 | +0.07% | 227,500 | - | -1.22% | - | - |
| 08/04 | 5,531 | 5,534 | 5,446 | 5,502 | -0.97% | 204,500 | - | -1.24% | - | - |
| 08/03 | 5,586 | 5,600 | 5,452 | 5,556 | -0.57% | 213,300 | - | -0.31% | - | - |
| 07/31 | 5,600 | 5,645 | 5,551 | 5,588 | -2.56% | 232,500 | - | +0.25% | - | - |
| 07/30 | 5,873 | 5,875 | 5,710 | 5,735 | -2.37% | 856,900 | - | +2.93% | - | - |
| 07/29 | 5,698 | 5,879 | 5,674 | 5,874 | +3.98% | 289,600 | - | +5.65% | - | - |
| 07/28 | 5,620 | 5,678 | 5,550 | 5,649 | +1.11% | 217,800 | - | +1.99% | - | - |
| 07/27 | 5,462 | 5,610 | 5,440 | 5,587 | +2.72% | 207,100 | - | +1.09% | - | - |
| 07/24 | 5,411 | 5,479 | 5,396 | 5,439 | -0.09% | 159,600 | - | -1.4% | - | - |
| 07/23 | 5,430 | 5,448 | 5,410 | 5,444 | -0.11% | 132,300 | - | -1.18% | - | - |
| 07/22 | 5,437 | 5,470 | 5,416 | 5,450 | -0.86% | 197,500 | - | -1.04% | - | - |
| 07/21 | 5,570 | 5,578 | 5,448 | 5,497 | -0.54% | 244,900 | - | -0.13% | - | - |
| 07/17 | 5,562 | 5,612 | 5,500 | 5,527 | +0.14% | 161,300 | - | +0.44% | - | - |
| 07/16 | 5,550 | 5,568 | 5,519 | 5,519 | -0.13% | 153,800 | - | +0.29% | - | - |
| 07/15 | 5,625 | 5,629 | 5,517 | 5,526 | -0.77% | 155,000 | - | +0.4% | - | - |
| 07/14 | 5,631 | 5,650 | 5,555 | 5,569 | +0.69% | 157,800 | - | +1.16% | - | - |
| 07/13 | 5,580 | 5,580 | 5,530 | 5,531 | -0.25% | 120,800 | - | +0.53% | - | - |
| 07/10 | 5,681 | 5,681 | 5,535 | 5,545 | -2.57% | 180,100 | - | +0.71% | - | - |
| 07/09 | 5,696 | 5,709 | 5,668 | 5,691 | -0.63% | 164,300 | - | +3.32% | - | - |
| 07/08 | 5,708 | 5,752 | 5,673 | 5,727 | +0.21% | 211,100 | - | +4.03% | - | - |
| 07/07 | 5,667 | 5,729 | 5,622 | 5,715 | +1.15% | 182,100 | - | +3.85% | - | - |
| 07/06 | 5,553 | 5,680 | 5,553 | 5,650 | +1.27% | 190,600 | - | +2.71% | - | - |
| 07/03 | 5,579 | 5,651 | 5,500 | 5,579 | +1.34% | 179,100 | - | +1.29% | - | - |
| 07/02 | 5,502 | 5,582 | 5,484 | 5,505 | +1.44% | 221,600 | - | -0.25% | - | - |
| 07/01 | 5,446 | 5,446 | 5,400 | 5,427 | -0.42% | 167,000 | - | -1.9% | - | - |
| 06/30 | 5,545 | 5,552 | 5,421 | 5,450 | -1.7% | 226,600 | - | -1.73% | - | - |
| 06/29 | 5,540 | 5,630 | 5,515 | 5,544 | -0.65% | 412,400 | - | -0.22% | - | - |
| 06/26 | 5,564 | 5,606 | 5,539 | 5,580 | +0.65% | 916,600 | - | +0.22% | - | - |
| 06/25 | 5,464 | 5,600 | 5,444 | 5,544 | +2.25% | 584,800 | - | -0.63% | - | - |
| 06/24 | 5,370 | 5,448 | 5,368 | 5,422 | +0.97% | 327,300 | - | -3.02% | - | - |
| 06/23 | 5,368 | 5,414 | 5,334 | 5,370 | +0.56% | 264,900 | - | -4.3% | - | - |
| 06/22 | 5,318 | 5,358 | 5,302 | 5,340 | +0.75% | 304,800 | - | -5.24% | - | - |
| 06/19 | 5,283 | 5,324 | 5,276 | 5,300 | +0.32% | 239,200 | - | -6.26% | - | - |
| 06/18 | 5,340 | 5,343 | 5,279 | 5,283 | -1.71% | 343,300 | - | -6.91% | - | - |
| 06/17 | 5,406 | 5,436 | 5,374 | 5,375 | -0.37% | 183,500 | - | -5.65% | - | - |
| 06/16 | 5,458 | 5,460 | 5,338 | 5,395 | -1.34% | 362,800 | - | -5.6% | - | - |
| 06/15 | 5,513 | 5,564 | 5,468 | 5,468 | -0.96% | 259,300 | - | -4.62% | - | - |
| 06/12 | 5,555 | 5,585 | 5,479 | 5,521 | -0.52% | 253,800 | - | -3.92% | - | - |
| 06/11 | 5,514 | 5,580 | 5,496 | 5,550 | +0.25% | 207,400 | - | -3.68% | - | - |
| 06/10 | 5,572 | 5,589 | 5,503 | 5,536 | +0.58% | 253,300 | - | -4.11% | - | - |
| 06/09 | 5,658 | 5,660 | 5,491 | 5,504 | -2.43% | 325,100 | - | -4.84% | - | - |
| 06/08 | 5,600 | 5,684 | 5,597 | 5,641 | +1.15% | 225,400 | - | -2.66% | - | - |
| 06/05 | 5,640 | 5,683 | 5,556 | 5,577 | -0.89% | 215,000 | - | -3.91% | - | - |
| 06/04 | 5,645 | 5,695 | 5,625 | 5,627 | -0.93% | 134,300 | - | -3.18% | - | - |
| 06/03 | 5,699 | 5,701 | 5,622 | 5,680 | +0.32% | 222,900 | - | -2.36% | - | - |
| 06/02 | 5,750 | 5,750 | 5,631 | 5,662 | -2.55% | 254,100 | - | -2.73% | - | - |
| 06/01 | 5,809 | 5,835 | 5,765 | 5,810 | -0.72% | 229,700 | - | -0.31% | - | - |
| 05/29 | 5,820 | 5,907 | 5,804 | 5,852 | +0.34% | 312,000 | - | +0.39% | - | - |
| 05/28 | 5,822 | 5,868 | 5,806 | 5,832 | +0.85% | 154,000 | - | +0.02% | - | - |
| 05/27 | 5,714 | 5,783 | 5,714 | 5,783 | +1.21% | 233,800 | - | -0.89% | - | - |
| 05/26 | 5,810 | 5,825 | 5,714 | 5,714 | -2.04% | 195,000 | - | -2.17% | - | - |
| 05/25 | 5,831 | 5,849 | 5,793 | 5,833 | -0.38% | 159,800 | - | -0.24% | - | - |
| 05/22 | 5,825 | 5,873 | 5,820 | 5,855 | +0.22% | 130,900 | - | +0.09% | - | - |
| 05/21 | 5,925 | 5,941 | 5,840 | 5,842 | -1.4% | 169,300 | - | -0.19% | - | - |
| 05/20 | 5,968 | 5,975 | 5,884 | 5,925 | -0.62% | 145,500 | - | +1.18% | - | - |
| 05/19 | 5,880 | 5,966 | 5,858 | 5,962 | +2.37% | 222,000 | - | +1.79% | - | - |
| 05/18 | 5,810 | 5,860 | 5,790 | 5,824 | +0.05% | 134,200 | - | -0.61% | - | - |
| 05/15 | 5,800 | 5,862 | 5,780 | 5,821 | -0.12% | 148,000 | - | -0.83% | - | - |
| 05/14 | 5,886 | 5,886 | 5,804 | 5,828 | +0.07% | 121,600 | - | -0.92% | - | - |
| 05/13 | 5,849 | 5,930 | 5,810 | 5,824 | -0.43% | 197,100 | - | -1.15% | - | - |
| 05/12 | 5,814 | 5,885 | 5,789 | 5,849 | +0.67% | 204,400 | - | -0.86% | - | - |
| 05/11 | 5,805 | 5,875 | 5,730 | 5,810 | -1.61% | 364,000 | - | -1.64% | - | - |
| 05/08 | 5,821 | 5,917 | 5,804 | 5,905 | +1.44% | 302,700 | - | -0.1% | - | - |
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 | 6,989 2026/10/1 | 401,100 | 5454億9145万 | +16.76% 5,986 | |||
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）
- 2026/10/01 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
1,705円（2002/02/20） - 310%（4.1倍）
6,989円（10/1）
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。
