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
09/25	2,768	2,768	2,623	2,647	-2.83%	37,100	-	-1.64%	-	-
09/24	2,770	2,799	2,720	2,724	-1.91%	41,700	-	+1.08%	-	-
09/18	2,786	2,788	2,763	2,777	-0.57%	15,000	-	+3.08%	-	-
09/17	2,709	2,824	2,705	2,793	+3.22%	32,800	-	+3.52%	-	-
09/16	2,708	2,736	2,698	2,706	+0.45%	17,000	-	+0.71%	-	-
09/15	2,732	2,739	2,694	2,694	-0.99%	16,500	-	+0.52%	-	-
09/14	2,592	2,741	2,579	2,721	+5.51%	67,600	-	+1.8%	-	-
09/11	2,585	2,598	2,520	2,579	-2.13%	60,500	-	-3.12%	-	-
09/10	2,618	2,651	2,612	2,635	+0.15%	26,700	-	-0.87%	-	-
09/09	2,648	2,662	2,618	2,631	-0.79%	39,400	-	-0.83%	-	-
09/08	2,660	2,690	2,644	2,652	-0.56%	41,600	-	+0.3%	-	-
09/07	2,680	2,680	2,633	2,667	+0.11%	17,800	-	+1.37%	-	-
09/04	2,619	2,704	2,619	2,664	+1.37%	27,600	-	+1.72%	-	-
09/03	2,636	2,646	2,580	2,628	-0.19%	56,600	-	+0.81%	-	-
09/02	2,715	2,715	2,618	2,633	-3.2%	49,100	-	+1.35%	-	-
09/01	2,760	2,776	2,687	2,720	-1.45%	41,000	-	+5.06%	-	-
08/31	2,800	2,806	2,745	2,760	+0.04%	36,300	-	+7.27%	-	-
08/28	2,722	2,781	2,718	2,759	+1.36%	52,800	-	+8.03%	-	-
08/27	2,723	2,730	2,651	2,722	-0.04%	31,800	-	+7.38%	-	-
08/26	2,735	2,770	2,698	2,723	+0.55%	28,200	-	+8.14%	-	-
08/25	2,691	2,732	2,668	2,708	+0.63%	29,800	-	+8.28%	-	-
08/24	2,660	2,712	2,628	2,691	+0.98%	36,700	-	+8.03%	-	-
08/21	2,740	2,740	2,651	2,665	-2.42%	27,000	-	+7.5%	-	-
08/20	2,668	2,751	2,635	2,731	+2.98%	31,400	-	+10.61%	-	-
08/19	2,730	2,742	2,613	2,652	-2.86%	48,300	-	+7.98%	-	-
08/18	2,700	2,744	2,605	2,730	+0.74%	107,000	-	+11.57%	-	-
08/17	2,857	2,947	2,681	2,710	-5.9%	174,200	-	+11.34%	-	-
08/14	2,603	2,906	2,572	2,880	+15.06%	382,200	-	+18.86%	-	-
08/13	2,534	2,555	2,503	2,503	-1.07%	36,500	-	+4.16%	-	-
08/12	2,555	2,579	2,530	2,530	-0.39%	34,800	-	+5.37%	-	-
08/10	2,464	2,550	2,442	2,540	+3.72%	39,000	-	+5.97%	-	-
08/07	2,504	2,504	2,436	2,449	-1.21%	20,500	-	+2.51%	-	-
08/06	2,481	2,506	2,472	2,479	-1%	26,800	-	+4.07%	-	-
08/05	2,445	2,558	2,387	2,504	+3.9%	72,700	-	+5.56%	-	-
08/04	2,308	2,430	2,308	2,410	+4.42%	46,100	-	+2.16%	-	-
08/03	2,397	2,397	2,295	2,308	-2.74%	51,400	-	-1.75%	-	-
07/31	2,374	2,399	2,337	2,373	+0.76%	44,000	-	+1.37%	-	-
07/30	2,413	2,418	2,340	2,355	-2.4%	71,200	-	+0.77%	-	-
07/29	2,406	2,445	2,394	2,413	+0.25%	70,300	-	+2.86%	-	-
07/28	2,325	2,420	2,301	2,407	+3.48%	119,400	-	+2.29%	-	-
07/27	2,282	2,326	2,273	2,326	+1.93%	59,400	-	-1.52%	-	-
07/24	2,289	2,291	2,247	2,282	-0.31%	31,900	-	-3.75%	-	-
07/23	2,288	2,290	2,260	2,289	+0.04%	27,100	-	-3.9%	-	-
07/22	2,314	2,320	2,275	2,288	-0.82%	72,700	-	-4.43%	-	-
07/21	2,442	2,466	2,291	2,307	-5.53%	136,000	-	-4.11%	-	-
07/17	2,408	2,447	2,395	2,442	+1.41%	73,700	-	+1.2%	-	-
07/16	2,407	2,453	2,403	2,408	+0.04%	58,800	-	-0.37%	-	-
07/15	2,434	2,445	2,393	2,407	-0.12%	70,500	-	-0.66%	-	-
07/14	2,420	2,447	2,390	2,410	-0.41%	42,400	-	-0.86%	-	-
07/13	2,409	2,466	2,403	2,420	+0.46%	59,600	-	-0.74%	-	-
07/10	2,440	2,444	2,403	2,409	-0.7%	50,300	-	-1.51%	-	-
07/09	2,372	2,455	2,360	2,426	+1.13%	54,300	-	-1.1%	-	-
07/08	2,435	2,459	2,370	2,399	-1.48%	69,200	-	-2.28%	-	-
07/07	2,403	2,449	2,391	2,435	-0.2%	64,200	-	-0.94%	-	-
07/06	2,331	2,440	2,321	2,440	+3.83%	112,200	-	-0.89%	-	-
07/03	2,233	2,374	2,227	2,350	+4.07%	101,000	-	-4.74%	-	-
07/02	2,225	2,282	2,213	2,258	+1.48%	75,500	-	-9.02%	-	-
07/01	2,204	2,280	2,145	2,225	+1.23%	142,700	-	-11.07%	-	-
06/30	2,244	2,279	2,163	2,198	+2.52%	174,000	-	-12.92%	-	-
06/29	2,142	2,305	2,082	2,144	+1.9%	391,200	-	-16.09%	-	-
06/26	2,292	2,292	2,068	2,104	-8.16%	352,900	-	-18.7%	-	-
06/25	2,530	2,530	2,065	2,291	-10.58%	1,011,700	-	-12.69%	-	-
06/24	2,662	2,673	2,541	2,562	-1.42%	44,100	-	-3.36%	-	-
06/23	2,640	2,640	2,555	2,599	-1.07%	37,800	-	-2.62%	-	-
06/22	2,560	2,667	2,541	2,627	+2.62%	47,600	-	-2.12%	-	-
06/19	2,587	2,620	2,542	2,560	+0.79%	47,500	-	-4.97%	-	-
06/18	2,583	2,609	2,530	2,540	-2.61%	27,300	-	-6.13%	-	-
06/17	2,582	2,622	2,565	2,608	+1.48%	34,600	-	-3.91%	-	-
06/16	2,500	2,572	2,461	2,570	+3.01%	40,800	-	-5.55%	-	-
06/15	2,548	2,601	2,482	2,495	-2.04%	44,600	-	-8.61%	-	-
06/12	2,585	2,592	2,521	2,547	-0.24%	52,400	-	-7.21%	-	-
06/11	2,588	2,588	2,506	2,553	-2.03%	46,100	-	-7.43%	-	-
06/10	2,581	2,625	2,549	2,606	+0.5%	45,200	-	-5.85%	-	-
06/09	2,610	2,628	2,580	2,593	-0.54%	42,000	-	-6.59%	-	-
06/08	2,603	2,645	2,585	2,607	+0.39%	67,400	-	-6.46%	-	-
06/05	2,502	2,670	2,480	2,597	+5.14%	76,300	-	-7.45%	-	-
06/04	2,420	2,479	2,403	2,470	+0.12%	51,900	-	-12.54%	-	-
06/03	2,527	2,527	2,450	2,467	-2.76%	94,700	-	-13.16%	-	-
06/02	2,575	2,600	2,490	2,537	-1.28%	89,600	-	-11.11%	-	-
06/01	2,700	2,707	2,500	2,570	-5.9%	143,800	-	-10.27%	-	-
05/29	2,772	2,821	2,723	2,731	-0.69%	65,200	-	-4.88%	-	-
05/28	2,775	2,789	2,710	2,750	-1.26%	56,800	-	-4.18%	-	-
05/27	2,968	2,968	2,735	2,785	-6.17%	118,600	-	-2.93%	-	-
05/26	2,921	2,984	2,920	2,968	+0.03%	64,500	-	+3.49%	-	-
05/25	3,010	3,020	2,861	2,967	-1.1%	127,600	-	+3.74%	-	-
05/22	2,992	3,020	2,962	3,000	+1.04%	28,300	-	+5.41%	-	-
05/21	2,935	3,020	2,935	2,969	-1.2%	28,500	-	+4.91%	-	-
05/20	3,010	3,045	2,899	3,005	+1.01%	71,200	-	+6.67%	-	-
05/19	2,875	3,100	2,875	2,975	+3.33%	105,400	-	+6.17%	-	-
05/18	2,876	2,885	2,776	2,879	+1.02%	65,500	-	+3.26%	-	-
05/15	2,940	2,959	2,793	2,850	+4.01%	117,300	-	+2.67%	-	-
05/14	2,832	2,849	2,663	2,740	-1.51%	120,400	-	-0.83%	-	-
05/13	2,800	2,838	2,780	2,782	-0.64%	16,900	-	+1.05%	-	-
05/12	2,860	2,884	2,780	2,800	-2.27%	20,900	-	+2.23%	-	-
05/11	2,897	2,899	2,840	2,865	-0.59%	18,000	-	+5.1%	-	-
05/08	2,795	2,895	2,795	2,882	+3.15%	33,100	-	+6.39%	-	-
05/07	2,799	2,820	2,770	2,794	-1.2%	38,100	-	+3.79%	-	-
05/01	2,867	2,889	2,804	2,828	-1.36%	55,400	-	+5.44%	-	-
04/30	3,005	3,005	2,855	2,867	-6.31%	143,900	-	+7.46%	-	-
04/28	3,060	3,070	2,986	3,060	+0.33%	54,900	-	+15.34%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	2,095 11/28	1,321 3/11	8,558,800 10/5	230億310万	145億458万	152億730万 3/29
2025年 3月期	2,151 3/28	1,002 8/5	616,700 4/18	241億130万	110億196万	228億3868万 3/31
2026年 3月期	4,685 9/29	1,677 4/7	834,200 11/14	525億7975万	187億9028万	279億5894万 3/31
最新	2,647 2026/9/25		37,100	303億3324万

くすりの窓口（5592）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート