アース製薬（4985）の株価チャート
株価
3/26
- 前日 (3/25)
- 4,780
- 始値
- 4,795
- 高値
- 4,795
- 安値
- 4,745
- 終値 +0.1%
- 4,785
- 出来高 -24.68%
- 40,900
乖離率
- 株価（5日）
移動平均値 - +0.82%
4,746 - 株価（25日）
移動平均値 - -2.01%
4,883 - 出来高（5日）
移動平均値 - -38.33%
66,320
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 4,795 | 4,795 | 4,745 | 4,785 | +0.1% | 40,900 | 1062億7437万 | -2.01% | 16.86 | 1.4 |
| 03/25 | 4,775 | 4,800 | 4,760 | 4,780 | +0.42% | 54,300 | 1061億6332万 | -2.27% | 16.84 | 1.39 |
| 03/24 | 4,710 | 4,775 | 4,700 | 4,760 | +2.04% | 58,700 | 1057億1912万 | -2.84% | 16.77 | 1.39 |
| 03/23 | 4,725 | 4,725 | 4,635 | 4,665 | -1.58% | 86,800 | 1036億918万 | -4.97% | 16.44 | 1.36 |
| 03/19 | 4,850 | 4,860 | 4,740 | 4,740 | -2.47% | 90,900 | 1052億7492万 | -3.7% | 16.7 | 1.38 |
| 03/18 | 4,815 | 4,860 | 4,815 | 4,860 | +1.04% | 58,300 | 1079億4011万 | -1.5% | 17.13 | 1.42 |
| 03/17 | 4,815 | 4,855 | 4,800 | 4,810 | 0% | 51,500 | 1068億2961万 | -2.63% | 16.95 | 1.4 |
| 03/16 | 4,805 | 4,860 | 4,785 | 4,810 | +0.84% | 85,400 | 1068億2961万 | -2.75% | 16.95 | 1.4 |
| 03/13 | 4,770 | 4,800 | 4,765 | 4,770 | 0% | 55,200 | 1059億4122万 | -3.69% | 16.81 | 1.39 |
| 03/12 | 4,870 | 4,870 | 4,765 | 4,770 | -2.05% | 73,000 | 1059億4122万 | -3.83% | 16.81 | 1.39 |
| 03/11 | 4,890 | 4,895 | 4,860 | 4,870 | +0.52% | 31,800 | 1081億6221万 | -1.91% | 17.16 | 1.42 |
| 03/10 | 4,875 | 4,890 | 4,840 | 4,845 | -0.51% | 60,400 | 1076億696万 | -2.46% | 17.07 | 1.41 |
| 03/09 | 4,825 | 4,870 | 4,775 | 4,870 | -0.2% | 77,700 | 1081億6221万 | -1.99% | 17.16 | 1.42 |
| 03/06 | 4,870 | 4,880 | 4,830 | 4,880 | -0.2% | 50,600 | 1083億8431万 | -1.79% | 17.2 | 1.42 |
| 03/05 | 4,955 | 4,970 | 4,865 | 4,890 | +0.31% | 46,600 | 1086億641万 | -1.61% | 17.23 | 1.43 |
| 03/04 | 4,935 | 4,935 | 4,820 | 4,875 | -2.01% | 87,100 | 1082億7326万 | -1.97% | 17.18 | 1.42 |
| 03/03 | 5,050 | 5,050 | 4,935 | 4,975 | -2.64% | 87,100 | 1104億9425万 | -0.04% | 17.53 | 1.45 |
| 03/02 | 5,050 | 5,130 | 5,010 | 5,110 | +0.59% | 74,800 | 1134億9258万 | +2.63% | 18.01 | 1.49 |
| 02/27 | 5,020 | 5,080 | 4,990 | 5,080 | +1.8% | 183,100 | 1128億2629万 | +2.13% | 17.9 | 1.48 |
| 02/26 | 5,020 | 5,040 | 4,990 | 4,990 | -0.6% | 44,500 | 1108億2740万 | +0.42% | 17.58 | 1.46 |
| 02/25 | 5,020 | 5,030 | 5,000 | 5,020 | +0.6% | 65,900 | 1114億9369万 | +1.03% | 17.69 | 1.46 |
| 02/24 | 4,925 | 5,010 | 4,915 | 4,990 | +1.42% | 91,300 | 1108億2740万 | +0.46% | 17.58 | 1.46 |
| 02/20 | 4,990 | 5,010 | 4,920 | 4,920 | -1.99% | 56,600 | 1092億7270万 | -0.93% | 17.34 | 1.43 |
| 02/19 | 4,980 | 5,020 | 4,945 | 5,020 | +0.8% | 47,400 | 1114億9369万 | +1.01% | 17.69 | 1.46 |
| 02/18 | 5,010 | 5,040 | 4,980 | 4,980 | -0.3% | 57,100 | 1106億530万 | +0.2% | 17.55 | 1.45 |
| 02/17 | 4,975 | 5,010 | 4,930 | 4,995 | +0.4% | 92,500 | 1109億3845万 | +0.48% | 17.6 | 1.46 |
| 02/16 | 4,940 | 4,995 | 4,880 | 4,975 | -0.9% | 147,900 | 1104億9425万 | +0.06% | 17.53 | 1.45 |
| 02/13 | 5,000 | 5,020 | 4,935 | 5,020 | +0.5% | 69,900 | 1114億9369万 | +0.95% | 17.69 | 1.46 |
| 02/12 | 5,030 | 5,030 | 4,975 | 4,995 | -0.89% | 46,100 | 1109億3845万 | +0.46% | 17.6 | 1.46 |
| 02/10 | 4,990 | 5,040 | 4,985 | 5,040 | +1% | 37,600 | 1119億3789万 | +1.37% | 17.76 | 1.47 |
| 02/09 | 5,000 | 5,010 | 4,955 | 4,990 | +0.5% | 43,000 | 1108億2740万 | +0.42% | 17.58 | 1.46 |
| 02/06 | 4,955 | 4,980 | 4,935 | 4,965 | -0.3% | 27,800 | 1102億7215万 | -0.06% | 17.5 | 1.45 |
| 02/05 | 4,970 | 5,010 | 4,955 | 4,980 | +0.71% | 46,800 | 1106億530万 | +0.16% | 17.55 | 1.45 |
| 02/04 | 4,905 | 4,955 | 4,890 | 4,945 | +0.82% | 46,900 | 1098億2795万 | -0.66% | 17.43 | 1.44 |
| 02/03 | 4,940 | 4,950 | 4,905 | 4,905 | -0.41% | 43,800 | 1089億3955万 | -1.59% | 17.28 | 1.43 |
| 02/02 | 4,950 | 4,965 | 4,920 | 4,925 | +0.72% | 60,400 | 1093億8375万 | -1.28% | 17.35 | 1.44 |
| 01/30 | 4,875 | 4,915 | 4,865 | 4,890 | +0.31% | 34,400 | 1086億641万 | -2.08% | 17.23 | 1.43 |
| 01/29 | 4,880 | 4,880 | 4,840 | 4,875 | -0.51% | 44,500 | 1082億7326万 | -2.5% | 17.18 | 1.42 |
| 01/28 | 4,955 | 4,955 | 4,900 | 4,900 | -1.31% | 50,600 | 1088億2851万 | -2.16% | 17.27 | 1.43 |
| 01/27 | 4,965 | 4,980 | 4,955 | 4,965 | -0.3% | 37,600 | 1102億7215万 | -1.02% | 17.5 | 1.45 |
| 01/26 | 5,020 | 5,020 | 4,960 | 4,980 | -0.8% | 47,500 | 1106億530万 | -0.78% | 17.55 | 1.45 |
| 01/23 | 5,030 | 5,040 | 4,995 | 5,020 | +0.8% | 30,000 | 1114億9369万 | -0.02% | 17.69 | 1.46 |
| 01/22 | 4,955 | 5,010 | 4,955 | 4,980 | +0.5% | 42,500 | 1106億530万 | -0.84% | 17.55 | 1.45 |
| 01/21 | 4,985 | 4,985 | 4,930 | 4,955 | -0.9% | 44,900 | 1100億5005万 | -1.31% | 17.46 | 1.44 |
| 01/20 | 4,960 | 5,000 | 4,955 | 5,000 | +0.81% | 31,000 | 1110億4950万 | -0.44% | 17.62 | 1.46 |
| 01/19 | 4,995 | 5,020 | 4,960 | 4,960 | -0.3% | 37,700 | 1101億6110万 | -1.21% | 17.48 | 1.45 |
| 01/16 | 4,995 | 5,000 | 4,975 | 4,975 | -0.7% | 33,900 | 1104億9425万 | -0.92% | 17.53 | 1.45 |
| 01/15 | 5,000 | 5,040 | 4,990 | 5,010 | -0.2% | 27,300 | 1112億7159万 | -0.24% | 17.65 | 1.46 |
| 01/14 | 4,995 | 5,040 | 4,980 | 5,020 | +0.4% | 37,500 | 1114億9369万 | -0.04% | 17.69 | 1.46 |
| 01/13 | 5,030 | 5,050 | 5,000 | 5,000 | -0.79% | 38,300 | 1110億4950万 | -0.5% | 17.62 | 1.46 |
| 01/09 | 5,020 | 5,050 | 5,010 | 5,040 | +1.1% | 48,100 | 1119億3789万 | +0.24% | 17.76 | 1.47 |
| 01/08 | 5,000 | 5,010 | 4,975 | 4,985 | -0.5% | 37,100 | 1107億1635万 | -0.93% | 17.57 | 1.45 |
| 01/07 | 4,975 | 5,020 | 4,970 | 5,010 | +0.6% | 42,400 | 1112億7159万 | -0.63% | 17.65 | 1.46 |
| 01/06 | 4,980 | 5,000 | 4,955 | 4,980 | 0% | 43,700 | 1106億530万 | -1.35% | 17.55 | 1.45 |
| 01/05 | 5,000 | 5,010 | 4,935 | 4,980 | +0.3% | 77,500 | 1106億530万 | -1.44% | 17.55 | 1.45 |
| 2025 | ||||||||||
| 12/30 | 5,050 | 5,060 | 4,960 | 4,965 | -1.68% | 67,500 | 1102億7215万 | -1.84% | 20.71 | 1.45 |
| 12/29 | 5,010 | 5,050 | 4,965 | 5,050 | -1.75% | 144,100 | 1121億5999万 | -0.22% | 21.06 | 1.47 |
| 12/26 | 5,130 | 5,150 | 5,110 | 5,140 | +0.98% | 285,700 | 1141億5888万 | +1.56% | 21.44 | 1.5 |
| 12/25 | 5,020 | 5,090 | 5,010 | 5,090 | +1.19% | 211,600 | 1130億4839万 | +0.73% | 21.23 | 1.48 |
| 12/24 | 5,040 | 5,080 | 5,030 | 5,030 | -0.59% | 83,600 | 1117億1579万 | -0.36% | 20.98 | 1.47 |
| 12/23 | 5,010 | 5,060 | 5,010 | 5,060 | +0.8% | 58,500 | 1123億8209万 | +0.32% | 21.11 | 1.48 |
| 12/22 | 5,070 | 5,080 | 5,020 | 5,020 | -1.18% | 113,100 | 1114億9369万 | -0.4% | 20.94 | 1.46 |
| 12/19 | 5,050 | 5,100 | 5,050 | 5,080 | -0.39% | 53,400 | 1128億2629万 | +0.83% | 21.19 | 1.48 |
| 12/18 | 5,050 | 5,110 | 5,030 | 5,100 | +1.19% | 57,100 | 1132億7049万 | +1.29% | 21.27 | 1.49 |
| 12/17 | 5,030 | 5,050 | 5,010 | 5,040 | +0.2% | 51,700 | 1119億3789万 | +0.24% | 21.02 | 1.47 |
| 12/16 | 5,050 | 5,060 | 5,030 | 5,030 | -0.2% | 46,200 | 1117億1579万 | +0.04% | 20.98 | 1.47 |
| 12/15 | 5,000 | 5,040 | 4,980 | 5,040 | +1.72% | 76,100 | 1119億3789万 | +0.2% | 21.02 | 1.47 |
| 12/12 | 4,920 | 5,000 | 4,920 | 4,955 | -0.5% | 169,300 | 1100億5005万 | -1.51% | 20.67 | 1.44 |
| 12/11 | 5,020 | 5,030 | 4,980 | 4,980 | -0.1% | 62,500 | 1106億530万 | -1.07% | 20.77 | 1.45 |
| 12/10 | 4,985 | 5,020 | 4,960 | 4,985 | +0.5% | 63,100 | 1107億1635万 | -0.99% | 20.79 | 1.45 |
| 12/09 | 5,000 | 5,010 | 4,960 | 4,960 | -0.8% | 73,600 | 1101億6110万 | -1.55% | 20.69 | 1.45 |
| 12/08 | 5,000 | 5,020 | 4,995 | 5,000 | 0% | 56,900 | 1110億4950万 | -0.81% | 20.85 | 1.46 |
| 12/05 | 5,080 | 5,080 | 5,000 | 5,000 | -1.96% | 59,800 | 1110億4950万 | -0.83% | 20.85 | 1.46 |
| 12/04 | 5,080 | 5,100 | 5,060 | 5,100 | +0.39% | 43,200 | 1132億7049万 | +1.09% | 21.27 | 1.49 |
| 12/03 | 5,130 | 5,160 | 5,080 | 5,080 | -1.36% | 61,800 | 1128億2629万 | +0.63% | 21.19 | 1.48 |
| 12/02 | 5,220 | 5,240 | 5,120 | 5,150 | -1.34% | 49,800 | 1143億8098万 | +1.9% | 21.48 | 1.5 |
| 12/01 | 5,210 | 5,250 | 5,180 | 5,220 | +1.16% | 48,200 | 1159億3567万 | +3.24% | 21.77 | 1.52 |
| 11/28 | 5,140 | 5,180 | 5,130 | 5,160 | +0.78% | 41,600 | 1146億308万 | +2.06% | 21.52 | 1.5 |
| 11/27 | 5,100 | 5,120 | 5,080 | 5,120 | +0.39% | 26,200 | 1137億1468万 | +1.23% | 21.36 | 1.49 |
| 11/26 | 5,070 | 5,110 | 5,050 | 5,100 | +1.39% | 39,700 | 1132億7049万 | +0.79% | 21.27 | 1.49 |
| 11/25 | 5,040 | 5,060 | 5,010 | 5,030 | -0.4% | 32,200 | 1117億1579万 | -0.65% | 20.98 | 1.47 |
| 11/21 | 4,980 | 5,050 | 4,975 | 5,050 | +1.92% | 80,000 | 1121億5999万 | -0.36% | 21.06 | 1.47 |
| 11/20 | 4,955 | 4,985 | 4,940 | 4,955 | +0.1% | 44,300 | 1100億5005万 | -2.27% | 20.67 | 1.44 |
| 11/19 | 4,930 | 4,965 | 4,930 | 4,950 | +0.3% | 27,600 | 1099億3900万 | -2.46% | 20.65 | 1.44 |
| 11/18 | 4,970 | 4,970 | 4,935 | 4,935 | -0.4% | 27,700 | 1096億585万 | -2.84% | 20.58 | 1.44 |
| 11/17 | 4,970 | 4,970 | 4,920 | 4,955 | -0.4% | 53,200 | 1100億5005万 | -2.59% | 20.67 | 1.44 |
| 11/14 | 4,985 | 5,000 | 4,965 | 4,975 | -0.5% | 37,600 | 1104億9425万 | -2.37% | 20.75 | 1.45 |
| 11/13 | 4,950 | 5,000 | 4,950 | 5,000 | +1.42% | 51,500 | 1110億4950万 | -2.04% | 20.85 | 1.46 |
| 11/12 | 4,980 | 5,010 | 4,925 | 4,930 | -2.38% | 173,300 | 1094億9480万 | -3.54% | 20.56 | 1.44 |
| 11/11 | 5,060 | 5,070 | 5,010 | 5,050 | -0.59% | 70,700 | 1121億5999万 | -1.37% | 21.06 | 1.47 |
| 11/10 | 5,070 | 5,080 | 5,040 | 5,080 | +0.4% | 29,700 | 1128億2629万 | -0.84% | 21.19 | 1.48 |
| 11/07 | 5,020 | 5,060 | 5,010 | 5,060 | +0.8% | 35,900 | 1123億8209万 | -1.23% | 21.11 | 1.48 |
| 11/06 | 5,010 | 5,070 | 5,000 | 5,020 | 0% | 35,700 | 1114億9369万 | -2.03% | 20.94 | 1.46 |
| 11/05 | 5,060 | 5,090 | 5,010 | 5,020 | -0.4% | 56,900 | 1114億9369万 | -2.14% | 20.94 | 1.46 |
| 11/04 | 4,990 | 5,080 | 4,980 | 5,040 | 0% | 38,400 | 1119億3789万 | -1.91% | 21.02 | 1.47 |
| 10/31 | 5,020 | 5,050 | 5,000 | 5,040 | +0.2% | 46,400 | 1119億3789万 | -2.12% | 21.02 | 1.47 |
| 10/30 | 5,080 | 5,090 | 5,020 | 5,030 | -0.98% | 56,600 | 1117億1579万 | -2.5% | 20.98 | 1.47 |
| 10/29 | 5,170 | 5,170 | 5,080 | 5,080 | -1.74% | 38,600 | 1128億2629万 | -1.76% | 21.19 | 1.48 |
| 10/28 | 5,240 | 5,240 | 5,160 | 5,170 | -1.34% | 25,300 | 1148億2518万 | -0.17% | 21.56 | 1.51 |
| 10/27 | 5,180 | 5,250 | 5,180 | 5,240 | +0.96% | 32,800 | 1163億7987万 | +1.04% | 21.86 | 1.53 |
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 12月期 | 2,800 10/30 6/16 他3件 | 2,300 10/10 10/8 | 78,800 10/30 | - | - | +9.19% 10/30 | -13.08% 10/8 |
| 2009年 12月期 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | - | - | +11.38% 9/3 | -5.69% 1/6 |
| 2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 583億9730万 | 520億1387万 | +5.02% 3/30 | -5.04% 2/9 |
| 2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 599億6798万 | 463億5537万 | +4.13% 9/29 | -9.31% 3/15 |
| 2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 617億1990万 | 567億6620万 | +2.65% 12/25 | -2.54% 12/28 |
| 2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 789億3704万 | 582億9661万 | +10.3% 5/9 | -9.41% 2/4 |
| 2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 894億8600万 | 651億4500万 | +6.8% 8/28 | -6.01% 1/16 |
| 2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 1074億6400万 | 763億5600万 | +8.25% 11/13 | -15.08% 1/21 |
| 2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 1058億4800万 | 796億8900万 | +8.41% 3/30 | -13.46% 2/12 |
| 2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 1317億400万 | 954億4500万 | +12.35% 3/13 | -9.49% 8/14 |
| 2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 1180億8480万 | 937億1970万 | +8.1% 10/1 | -11.15% 12/25 |
| 2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 1196億362万 | 890億4500万 | +8.26% 9/26 | -5.61% 8/5 |
| 2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 1713億7845万 | 917億7706万 | +15.23% 6/4 | -16.27% 3/13 |
| 2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 1607億2420万 | 1237億4257万 | +9.18% 5/20 | -9.44% 12/1 |
| 2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 1384億2592万 | 1099億4595万 | +6.49% 11/24 | -7.02% 3/14 |
| 2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 1162億4077万 | 986億3860万 | +5.8% 5/12 | -4.08% 3/1 |
| 2024年 12月期 | 5,740 12/30 | 4,125 3/7 | 494,000 2/14 | 1274億8482万 | 913億3203万 | +6.62% 9/5 | -7.78% 1/16 |
| 2025年 12月期 | 5,570 8/12 1/6 | 4,670 4/7 | 424,000 6/26 | 1237億914万 | 1037億2023万 | +13.39% 8/12 | -6.46% 4/7 |
| 最新 | 4,785 2026/3/26 | 40,900 | 1062億7437万 | -2.01% 4,883 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/03/26 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
2,170円（2006/06/02） - 121%（2.21倍）
4,785円（3/26）
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。
