アース製薬（4985）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,840
- 始値
- 4,845
- 高値
- 4,850
- 安値
- 4,785
- 終値 -0.93%
- 4,795
- 出来高 -10.02%
- 40,400
乖離率
- 株価（5日）
移動平均値 - -0.5%
4,819 - 株価（25日）
移動平均値 - +1.7%
4,715 - 出来高（5日）
移動平均値 - -44.29%
72,520
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,845 | 4,850 | 4,785 | 4,795 | -0.93% | 40,400 | 1064億9647万 | +1.7% | 16.95 | 1.3 |
| 08/14 | 4,825 | 4,840 | 4,790 | 4,840 | +0.31% | 44,900 | 1074億9591万 | +2.69% | 17.11 | 1.31 |
| 08/13 | 4,820 | 4,835 | 4,780 | 4,825 | +0.1% | 52,800 | 1071億6276万 | +2.4% | 17.06 | 1.31 |
| 08/12 | 4,815 | 4,835 | 4,730 | 4,820 | +0.1% | 111,400 | 1070億5171万 | +2.29% | 17.04 | 1.3 |
| 08/10 | 4,765 | 4,835 | 4,720 | 4,815 | +1.9% | 113,100 | 1069億4066万 | +2.21% | 17.02 | 1.3 |
| 08/07 | 4,610 | 4,750 | 4,535 | 4,725 | +1.72% | 182,800 | 1049億4177万 | +0.32% | 16.7 | 1.28 |
| 08/06 | 4,605 | 4,655 | 4,570 | 4,645 | +1.86% | 72,100 | 1031億6498万 | -1.4% | 16.42 | 1.26 |
| 08/05 | 4,630 | 4,630 | 4,550 | 4,560 | -1.08% | 72,600 | 1012億7714万 | -3.23% | 16.12 | 1.23 |
| 08/04 | 4,655 | 4,655 | 4,575 | 4,610 | -1.28% | 95,900 | 1023億8763万 | -2.27% | 16.3 | 1.25 |
| 08/03 | 4,745 | 4,745 | 4,625 | 4,670 | -1.27% | 76,400 | 1037億2023万 | -1.16% | 16.51 | 1.26 |
| 07/31 | 4,800 | 4,820 | 4,725 | 4,730 | -2.57% | 64,400 | 1050億5282万 | +0.02% | 16.72 | 1.28 |
| 07/30 | 4,840 | 4,865 | 4,785 | 4,855 | -0.21% | 81,500 | 1078億2906万 | +2.71% | 17.16 | 1.31 |
| 07/29 | 4,780 | 4,880 | 4,745 | 4,865 | +2.85% | 101,100 | 1080億5116万 | +3.09% | 17.2 | 1.32 |
| 07/28 | 4,715 | 4,755 | 4,700 | 4,730 | +0.85% | 67,000 | 1050億5282万 | +0.4% | 16.72 | 1.28 |
| 07/27 | 4,650 | 4,705 | 4,645 | 4,690 | +1.52% | 43,000 | 1041億6443万 | -0.34% | 16.58 | 1.27 |
| 07/24 | 4,605 | 4,650 | 4,570 | 4,620 | -0.11% | 63,100 | 1026億973万 | -1.74% | 16.33 | 1.25 |
| 07/23 | 4,640 | 4,645 | 4,610 | 4,625 | -0.54% | 49,200 | 1027億2078万 | -1.6% | 16.35 | 1.25 |
| 07/22 | 4,665 | 4,695 | 4,600 | 4,650 | -0.53% | 91,400 | 1032億7603万 | -1.04% | 16.44 | 1.26 |
| 07/21 | 4,705 | 4,775 | 4,670 | 4,675 | -0.43% | 97,000 | 1038億3128万 | -0.49% | 16.53 | 1.26 |
| 07/17 | 4,750 | 4,775 | 4,690 | 4,695 | -0.32% | 78,200 | 1042億7548万 | -0.04% | 16.6 | 1.27 |
| 07/16 | 4,730 | 4,770 | 4,690 | 4,710 | -0.11% | 52,300 | 1046億862万 | +0.28% | 16.65 | 1.27 |
| 07/15 | 4,685 | 4,725 | 4,680 | 4,715 | +0.86% | 49,300 | 1047億1967万 | +0.38% | 16.67 | 1.28 |
| 07/14 | 4,680 | 4,720 | 4,650 | 4,675 | +0.65% | 50,900 | 1038億3128万 | -0.45% | 16.53 | 1.26 |
| 07/13 | 4,730 | 4,740 | 4,645 | 4,645 | -0.85% | 64,800 | 1031億6498万 | -0.98% | 16.42 | 1.26 |
| 07/10 | 4,745 | 4,760 | 4,675 | 4,685 | -1.58% | 70,200 | 1040億5338万 | -0.09% | 16.56 | 1.27 |
| 07/09 | 4,790 | 4,790 | 4,735 | 4,760 | -0.83% | 84,700 | 1057億1912万 | +1.64% | 16.83 | 1.29 |
| 07/08 | 4,805 | 4,845 | 4,800 | 4,800 | -0.62% | 59,100 | 1066億752万 | +2.67% | 16.97 | 1.3 |
| 07/07 | 4,795 | 4,850 | 4,770 | 4,830 | +0.63% | 54,300 | 1072億7381万 | +3.49% | 17.08 | 1.31 |
| 07/06 | 4,795 | 4,865 | 4,795 | 4,800 | +0.31% | 47,800 | 1066億752万 | +3.11% | 16.97 | 1.3 |
| 07/03 | 4,795 | 4,830 | 4,785 | 4,785 | +0.95% | 80,000 | 1062億7437万 | +2.93% | 16.92 | 1.29 |
| 07/02 | 4,705 | 4,780 | 4,680 | 4,740 | +1.39% | 69,100 | 1052億7492万 | +2.02% | 16.76 | 1.28 |
| 07/01 | 4,695 | 4,710 | 4,660 | 4,675 | -0.32% | 69,200 | 1038億3128万 | +0.71% | 16.53 | 1.26 |
| 06/30 | 4,800 | 4,810 | 4,680 | 4,690 | -2.39% | 100,800 | 1041億6443万 | +1.06% | 16.58 | 1.26 |
| 06/29 | 4,810 | 4,845 | 4,780 | 4,805 | +0.73% | 165,400 | 1067億1856万 | +3.53% | 16.99 | 1.3 |
| 06/26 | 4,740 | 4,810 | 4,715 | 4,770 | +1.71% | 240,900 | 1059億4122万 | +2.93% | 16.86 | 1.29 |
| 06/25 | 4,710 | 4,725 | 4,675 | 4,690 | +0.64% | 143,600 | 1041億6443万 | +1.25% | 16.58 | 1.26 |
| 06/24 | 4,625 | 4,680 | 4,625 | 4,660 | +0.32% | 71,400 | 1034億9813万 | +0.65% | 16.47 | 1.26 |
| 06/23 | 4,635 | 4,665 | 4,600 | 4,645 | +0.87% | 68,200 | 1031億6498万 | +0.3% | 16.42 | 1.25 |
| 06/22 | 4,590 | 4,635 | 4,580 | 4,605 | -0.11% | 72,500 | 1022億7658万 | -0.65% | 16.28 | 1.24 |
| 06/19 | 4,585 | 4,610 | 4,565 | 4,610 | +0.88% | 66,400 | 1023億8763万 | -0.58% | 16.3 | 1.24 |
| 06/18 | 4,600 | 4,610 | 4,565 | 4,570 | -0.65% | 73,800 | 1014億9924万 | -1.44% | 16.16 | 1.23 |
| 06/17 | 4,650 | 4,655 | 4,600 | 4,600 | -0.33% | 40,600 | 1021億6554万 | -0.82% | 16.26 | 1.24 |
| 06/16 | 4,630 | 4,640 | 4,585 | 4,615 | -0.75% | 71,300 | 1024億9868万 | -0.43% | 16.32 | 1.24 |
| 06/15 | 4,665 | 4,730 | 4,650 | 4,650 | -1.17% | 81,100 | 1032億7603万 | +0.35% | 16.44 | 1.25 |
| 06/12 | 4,705 | 4,715 | 4,675 | 4,705 | -0.11% | 60,500 | 1044億9757万 | +1.58% | 16.63 | 1.27 |
| 06/11 | 4,695 | 4,755 | 4,695 | 4,710 | +0.53% | 89,700 | 1046億862万 | +1.77% | 16.65 | 1.27 |
| 06/10 | 4,590 | 4,685 | 4,590 | 4,685 | +3.08% | 63,400 | 1040億5338万 | +1.3% | 16.56 | 1.26 |
| 06/09 | 4,600 | 4,605 | 4,540 | 4,545 | -0.87% | 48,700 | 1009億4399万 | -1.64% | 16.07 | 1.23 |
| 06/08 | 4,595 | 4,635 | 4,550 | 4,585 | +0.77% | 91,400 | 1018億3239万 | -0.82% | 16.21 | 1.24 |
| 06/05 | 4,575 | 4,625 | 4,550 | 4,550 | +0.11% | 40,400 | 1010億5504万 | -1.64% | 16.09 | 1.23 |
| 06/04 | 4,595 | 4,600 | 4,530 | 4,545 | -1.3% | 72,100 | 1009億4399万 | -1.79% | 16.07 | 1.23 |
| 06/03 | 4,515 | 4,625 | 4,510 | 4,605 | +1.43% | 79,800 | 1022億7658万 | -0.56% | 16.28 | 1.24 |
| 06/02 | 4,620 | 4,620 | 4,540 | 4,540 | -2.26% | 57,800 | 1008億3294万 | -1.99% | 16.05 | 1.22 |
| 06/01 | 4,680 | 4,700 | 4,605 | 4,645 | -1.17% | 67,700 | 1031億6498万 | +0.17% | 16.42 | 1.25 |
| 05/29 | 4,660 | 4,715 | 4,650 | 4,700 | +0.86% | 73,200 | 1043億8653万 | +1.31% | 16.62 | 1.27 |
| 05/28 | 4,655 | 4,700 | 4,640 | 4,660 | +0.22% | 52,500 | 1034億9813万 | +0.39% | 16.47 | 1.26 |
| 05/27 | 4,640 | 4,680 | 4,615 | 4,650 | -0.75% | 72,800 | 1032億7603万 | +0.11% | 16.44 | 1.25 |
| 05/26 | 4,650 | 4,690 | 4,635 | 4,685 | +1.08% | 55,900 | 1040億5338万 | +0.8% | 16.56 | 1.26 |
| 05/25 | 4,705 | 4,705 | 4,635 | 4,635 | -1.49% | 58,900 | 1029億4288万 | -0.3% | 16.39 | 1.25 |
| 05/22 | 4,650 | 4,705 | 4,630 | 4,705 | +1.29% | 67,100 | 1044億9757万 | +1.1% | 16.63 | 1.27 |
| 05/21 | 4,700 | 4,710 | 4,640 | 4,645 | -1.06% | 40,700 | 1031億6498万 | -0.28% | 16.42 | 1.25 |
| 05/20 | 4,725 | 4,750 | 4,650 | 4,695 | -0.63% | 75,100 | 1042億7548万 | +0.64% | 16.6 | 1.27 |
| 05/19 | 4,665 | 4,730 | 4,665 | 4,725 | +1.29% | 51,300 | 1049億4177万 | +1.11% | 16.7 | 1.27 |
| 05/18 | 4,615 | 4,690 | 4,590 | 4,665 | +1.19% | 80,300 | 1036億918万 | -0.32% | 16.49 | 1.26 |
| 05/15 | 4,580 | 4,610 | 4,555 | 4,610 | +0.55% | 47,800 | 1023億8763万 | -1.66% | 16.3 | 1.24 |
| 05/14 | 4,560 | 4,585 | 4,475 | 4,585 | +0.88% | 77,100 | 1018億3239万 | -2.38% | 16.21 | 1.24 |
| 05/13 | 4,580 | 4,590 | 4,545 | 4,545 | -0.87% | 48,200 | 1009億4399万 | -3.44% | 16.07 | 1.23 |
| 05/12 | 4,600 | 4,620 | 4,585 | 4,585 | -0.11% | 46,300 | 1018億3239万 | -2.8% | 16.21 | 1.24 |
| 05/11 | 4,600 | 4,645 | 4,570 | 4,590 | -0.43% | 76,900 | 1019億4344万 | -2.88% | 16.23 | 1.24 |
| 05/08 | 4,645 | 4,645 | 4,580 | 4,610 | -0.43% | 50,500 | 1023億8763万 | -2.6% | 16.3 | 1.24 |
| 05/07 | 4,615 | 4,655 | 4,610 | 4,630 | +0.76% | 42,900 | 1028億3183万 | -2.28% | 16.37 | 1.25 |
| 05/01 | 4,580 | 4,595 | 4,540 | 4,595 | +0.33% | 49,500 | 1020億5449万 | -3.16% | 16.24 | 1.24 |
| 04/30 | 4,610 | 4,625 | 4,560 | 4,580 | -1.72% | 54,200 | 1017億2134万 | -3.62% | 16.19 | 1.23 |
| 04/28 | 4,605 | 4,660 | 4,605 | 4,660 | +0.87% | 39,600 | 1034億9813万 | -2.1% | 16.47 | 1.26 |
| 04/27 | 4,600 | 4,625 | 4,585 | 4,620 | +0.11% | 41,800 | 1026億973万 | -3.02% | 16.33 | 1.25 |
| 04/24 | 4,690 | 4,690 | 4,600 | 4,615 | -0.32% | 67,600 | 1024億9868万 | -3.17% | 16.32 | 1.24 |
| 04/23 | 4,650 | 4,650 | 4,605 | 4,630 | -0.64% | 52,900 | 1028億3183万 | -2.96% | 16.37 | 1.25 |
| 04/22 | 4,710 | 4,715 | 4,655 | 4,660 | -0.96% | 44,100 | 1034億9813万 | -2.51% | 16.47 | 1.26 |
| 04/21 | 4,765 | 4,765 | 4,705 | 4,705 | -1.26% | 32,300 | 1044億9757万 | -1.69% | 16.63 | 1.27 |
| 04/20 | 4,775 | 4,780 | 4,745 | 4,765 | +0.42% | 31,500 | 1058億3017万 | -0.54% | 16.85 | 1.28 |
| 04/17 | 4,705 | 4,745 | 4,700 | 4,745 | +0.53% | 36,500 | 1053億8597万 | -0.96% | 16.78 | 1.28 |
| 04/16 | 4,735 | 4,760 | 4,705 | 4,720 | +0.21% | 38,000 | 1048億3072万 | -1.5% | 16.69 | 1.27 |
| 04/15 | 4,760 | 4,785 | 4,690 | 4,710 | -0.95% | 63,000 | 1046億862万 | -1.83% | 16.65 | 1.27 |
| 04/14 | 4,800 | 4,820 | 4,740 | 4,755 | -1.14% | 36,500 | 1056億807万 | -1% | 16.81 | 1.28 |
| 04/13 | 4,815 | 4,860 | 4,790 | 4,810 | -0.1% | 47,900 | 1068億2961万 | +0.04% | 17.01 | 1.3 |
| 04/10 | 4,920 | 4,940 | 4,805 | 4,815 | -1.73% | 40,700 | 1069億4066万 | +0.08% | 17.02 | 1.3 |
| 04/09 | 4,890 | 4,940 | 4,875 | 4,900 | +0.2% | 44,700 | 1088億2851万 | +1.79% | 17.32 | 1.32 |
| 04/08 | 4,905 | 4,905 | 4,875 | 4,890 | +0.41% | 44,500 | 1086億641万 | +1.6% | 17.29 | 1.32 |
| 04/07 | 4,840 | 4,870 | 4,825 | 4,870 | +0.62% | 40,500 | 1081億6221万 | +1.12% | 17.22 | 1.31 |
| 04/06 | 4,820 | 4,840 | 4,790 | 4,840 | +0.41% | 29,400 | 1074億9591万 | +0.29% | 17.11 | 1.31 |
| 04/03 | 4,770 | 4,825 | 4,765 | 4,820 | +0.31% | 35,000 | 1070億5171万 | -0.31% | 17.04 | 1.3 |
| 04/02 | 4,810 | 4,860 | 4,775 | 4,805 | -0.31% | 42,200 | 1067億1856万 | -0.76% | 16.99 | 1.3 |
| 04/01 | 4,760 | 4,820 | 4,760 | 4,820 | +1.58% | 43,600 | 1070億5171万 | -0.64% | 17.04 | 1.3 |
| 03/31 | 4,745 | 4,775 | 4,725 | 4,745 | +0.21% | 41,900 | 1053億8597万 | -2.31% | 16.78 | 1.36 |
| 03/30 | 4,740 | 4,740 | 4,675 | 4,735 | -1.56% | 58,000 | 1051億6387万 | -2.65% | 16.74 | 1.35 |
| 03/27 | 4,795 | 4,820 | 4,785 | 4,810 | +0.52% | 58,300 | 1068億2961万 | -1.35% | 17.01 | 1.37 |
| 03/26 | 4,795 | 4,795 | 4,745 | 4,785 | +0.1% | 40,900 | 1062億7437万 | -2.01% | 16.92 | 1.37 |
| 03/25 | 4,775 | 4,800 | 4,760 | 4,780 | +0.42% | 54,300 | 1061億6332万 | -2.27% | 16.9 | 1.37 |
| 03/24 | 4,710 | 4,775 | 4,700 | 4,760 | +2.04% | 58,700 | 1057億1912万 | -2.84% | 16.83 | 1.36 |
| 03/23 | 4,725 | 4,725 | 4,635 | 4,665 | -1.58% | 86,800 | 1036億918万 | -4.97% | 16.49 | 1.33 |
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 | 4,795 2026/8/17 | 40,400 | 1064億9647万 | +1.7% 4,715 | |||
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）
- 2026/08/17 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
2,170円（2006/06/02） - 121%（2.21倍）
4,795円（8/17）
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。
