日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	6,988	7,222	6,933	7,107	+1.69%	580,800	-	+17.61%
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%
09/25	8:30 当社に関する一部報道について
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	15:30 連結子会社(特定子会社)の異動を伴う持分譲渡に関するお知らせ
08/06	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)

小林製薬（4967）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート