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	2,857	2,947	2,681	2,710	-5.9%	174,200	310億4462万	+11.34%	9.96	2.72
08/14	2,603	2,906	2,572	2,880	+15.06%	382,200	329億9207万	+18.86%	10.58	2.89
08/13	2,534	2,555	2,503	2,503	-1.07%	36,500	286億7332万	+4.16%	9.2	2.51
08/12	2,555	2,579	2,530	2,530	-0.39%	34,800	289億8262万	+5.37%	9.3	2.54
08/10	2,464	2,550	2,442	2,540	+3.72%	39,000	290億9717万	+5.97%	9.33	2.55
08/07	2,504	2,504	2,436	2,449	-1.21%	20,500	280億5472万	+2.51%	9	2.46
08/06	2,481	2,506	2,472	2,479	-1%	26,800	283億9838万	+4.07%	9.11	2.49
08/05	2,445	2,558	2,387	2,504	+3.9%	72,700	286億8477万	+5.56%	9.2	2.51
08/04	2,308	2,430	2,308	2,410	+4.42%	46,100	276億795万	+2.16%	8.85	2.42
08/03	2,397	2,397	2,295	2,308	-2.74%	51,400	264億3948万	-1.75%	8.48	2.32
07/31	2,374	2,399	2,337	2,373	+0.76%	44,000	271億8409万	+1.37%	8.72	2.38
07/30	2,413	2,418	2,340	2,355	-2.4%	71,200	269億7789万	+0.77%	8.65	2.36
07/29	2,406	2,445	2,394	2,413	+0.25%	70,300	276億4231万	+2.86%	8.87	2.42
07/28	2,325	2,420	2,301	2,407	+3.48%	119,400	275億7358万	+2.29%	8.84	2.42
07/27	2,282	2,326	2,273	2,326	+1.93%	59,400	266億4568万	-1.52%	8.55	2.34
07/24	2,289	2,291	2,247	2,282	-0.31%	31,900	261億4163万	-3.75%	8.38	2.29
07/23	2,288	2,290	2,260	2,289	+0.04%	27,100	262億2182万	-3.9%	8.41	2.3
07/22	2,314	2,320	2,275	2,288	-0.82%	72,700	262億1037万	-4.43%	8.41	2.3
07/21	2,442	2,466	2,291	2,307	-5.53%	136,000	264億2802万	-4.11%	8.48	2.32
07/17	2,408	2,447	2,395	2,442	+1.41%	73,700	279億7453万	+1.2%	8.97	2.45
07/16	2,407	2,453	2,403	2,408	+0.04%	58,800	275億8504万	-0.37%	8.85	2.42
07/15	2,434	2,445	2,393	2,407	-0.12%	70,500	275億7358万	-0.66%	8.84	2.42
07/14	2,420	2,447	2,390	2,410	-0.41%	42,400	276億795万	-0.86%	8.85	2.42
07/13	2,409	2,466	2,403	2,420	+0.46%	59,600	277億2250万	-0.74%	8.89	2.43
07/10	2,440	2,444	2,403	2,409	-0.7%	50,300	275億9649万	-1.51%	8.85	2.42
07/09	2,372	2,455	2,360	2,426	+1.13%	54,300	277億9124万	-1.1%	8.91	2.44
07/08	2,435	2,459	2,370	2,399	-1.48%	69,200	274億8194万	-2.28%	8.81	2.41
07/07	2,403	2,449	2,391	2,435	-0.2%	64,200	278億9434万	-0.94%	8.95	2.44
07/06	2,331	2,440	2,321	2,440	+3.83%	112,200	279億5162万	-0.89%	8.96	2.45
07/03	2,233	2,374	2,227	2,350	+4.07%	101,000	269億2061万	-4.74%	8.63	2.36
07/02	2,225	2,282	2,213	2,258	+1.48%	75,500	258億6670万	-9.02%	8.3	2.27
07/01	2,204	2,280	2,145	2,225	+1.23%	142,700	254億8866万	-11.07%	8.17	2.23
06/30	2,244	2,279	2,163	2,198	+2.52%	174,000	251億7936万	-12.92%	8.08	2.2
06/29	2,142	2,305	2,082	2,144	+1.9%	391,200	245億6076万	-16.09%	7.88	2.14
06/26	2,292	2,292	2,068	2,104	-8.16%	352,900	241億254万	-18.7%	7.73	2.1
06/25	2,530	2,530	2,065	2,291	-10.58%	1,011,700	262億4473万	-12.69%	8.42	2.29
06/24	2,662	2,673	2,541	2,562	-1.42%	44,100	293億4920万	-3.36%	9.41	2.56
06/23	2,640	2,640	2,555	2,599	-1.07%	37,800	297億7305万	-2.62%	9.55	2.6
06/22	2,560	2,667	2,541	2,627	+2.62%	47,600	300億9381万	-2.12%	9.65	2.63
06/19	2,587	2,620	2,542	2,560	+0.79%	47,500	293億2628万	-4.97%	9.41	2.56
06/18	2,583	2,609	2,530	2,540	-2.61%	27,300	290億9717万	-6.13%	9.33	2.54
06/17	2,582	2,622	2,565	2,608	+1.48%	34,600	298億7615万	-3.91%	9.58	2.61
06/16	2,500	2,572	2,461	2,570	+3.01%	40,800	294億4084万	-5.55%	9.44	2.57
06/15	2,548	2,601	2,482	2,495	-2.04%	44,600	285億8167万	-8.61%	9.17	2.5
06/12	2,585	2,592	2,521	2,547	-0.24%	52,400	291億7736万	-7.21%	9.36	2.55
06/11	2,588	2,588	2,506	2,553	-2.03%	46,100	292億4610万	-7.43%	9.38	2.55
06/10	2,581	2,625	2,549	2,606	+0.5%	45,200	298億5324万	-5.85%	9.57	2.61
06/09	2,610	2,628	2,580	2,593	-0.54%	42,000	297億432万	-6.59%	9.53	2.59
06/08	2,603	2,645	2,585	2,607	+0.39%	67,400	298億6470万	-6.46%	9.58	2.61
06/05	2,502	2,670	2,480	2,597	+5.14%	76,300	297億5014万	-7.45%	9.54	2.6
06/04	2,420	2,479	2,403	2,470	+0.12%	51,900	282億9528万	-12.54%	9.08	2.47
06/03	2,527	2,527	2,450	2,467	-2.76%	94,700	282億6092万	-13.16%	9.06	2.47
06/02	2,575	2,600	2,490	2,537	-1.28%	89,600	290億6281万	-11.11%	9.32	2.54
06/01	2,700	2,707	2,500	2,570	-5.9%	143,800	294億4084万	-10.27%	9.44	2.57
05/29	2,772	2,821	2,723	2,731	-0.69%	65,200	312億8519万	-4.88%	10.03	2.73
05/28	2,775	2,789	2,710	2,750	-1.26%	56,800	315億285万	-4.18%	10.1	2.75
05/27	2,968	2,968	2,735	2,785	-6.17%	118,600	319億379万	-2.93%	10.23	2.79
05/26	2,921	2,984	2,920	2,968	+0.03%	64,500	340億16万	+3.49%	10.9	2.97
05/25	3,010	3,020	2,861	2,967	-1.1%	127,600	339億8871万	+3.74%	10.9	2.97
05/22	2,992	3,020	2,962	3,000	+1.04%	28,300	343億6674万	+5.41%	11.02	3
05/21	2,935	3,020	2,935	2,969	-1.2%	28,500	340億1162万	+4.91%	10.91	2.97
05/20	3,010	3,045	2,899	3,005	+1.01%	71,200	344億2402万	+6.67%	11.04	3.01
05/19	2,875	3,100	2,875	2,975	+3.33%	105,400	340億8035万	+6.17%	10.93	2.98
05/18	2,876	2,885	2,776	2,879	+1.02%	65,500	329億8062万	+3.26%	10.58	2.88
05/15	2,940	2,959	2,793	2,850	+4.01%	117,300	326億4840万	+2.67%	10.47	2.85
05/14	2,832	2,849	2,663	2,740	-1.51%	120,400	313億8829万	-0.83%	10.07	2.74
05/13	2,800	2,838	2,780	2,782	-0.64%	16,900	318億6942万	+1.05%	10.22	2.78
05/12	2,860	2,884	2,780	2,800	-2.27%	20,900	320億7562万	+2.23%	10.29	2.8
05/11	2,897	2,899	2,840	2,865	-0.59%	18,000	328億2024万	+5.1%	10.53	2.87
05/08	2,795	2,895	2,795	2,882	+3.15%	33,100	330億1498万	+6.39%	10.59	2.88
05/07	2,799	2,820	2,770	2,794	-1.2%	38,100	320億689万	+3.79%	10.27	2.8
05/01	2,867	2,889	2,804	2,828	-1.36%	55,400	323億9638万	+5.44%	10.39	2.83
04/30	3,005	3,005	2,855	2,867	-6.31%	143,900	328億4315万	+7.46%	10.53	2.87
04/28	3,060	3,070	2,986	3,060	+0.33%	54,900	350億5408万	+15.34%	11.24	3.06
04/27	2,926	3,075	2,926	3,050	+5.21%	142,100	349億3952万	+16.01%	11.21	3.05
04/24	2,781	2,960	2,781	2,899	+3.35%	167,500	332億973万	+11.33%	10.65	2.9
04/23	2,769	2,827	2,723	2,805	+1.15%	66,500	321億3290万	+8.34%	10.31	2.81
04/22	2,784	2,826	2,745	2,773	+0.69%	70,000	317億6632万	+7.44%	10.19	2.77
04/21	2,715	2,770	2,705	2,754	+1.44%	29,200	315億4867万	+6.99%	10.12	2.76
04/20	2,703	2,722	2,670	2,715	+0.07%	23,100	311億190万	+5.68%	9.98	2.72
04/17	2,730	2,765	2,712	2,713	-1.85%	22,300	310億7899万	+5.77%	9.97	2.71
04/16	2,797	2,817	2,737	2,764	+0.22%	40,900	316億6322万	+7.8%	10.16	2.77
04/15	2,657	2,758	2,657	2,758	+4.83%	44,400	315億9449万	+7.57%	10.13	2.76
04/14	2,637	2,670	2,626	2,631	+1.39%	25,700	301億3963万	+2.65%	9.67	2.63
04/13	2,593	2,621	2,562	2,595	-1.82%	28,900	297億2723万	+1.29%	9.53	2.6
04/10	2,624	2,660	2,611	2,643	+0.72%	29,200	302億7710万	+3%	9.71	2.64
04/09	2,618	2,643	2,598	2,624	-0.34%	34,500	300億5944万	+2.34%	9.64	2.62
04/08	2,618	2,654	2,600	2,633	+2.45%	41,800	301億6254万	+2.89%	9.67	2.63
04/07	2,528	2,633	2,528	2,570	+1.66%	44,400	294億4084万	+0.51%	9.44	2.57
04/06	2,490	2,546	2,490	2,528	+1.49%	33,300	289億5971万	-1.21%	9.29	2.53
04/03	2,456	2,546	2,456	2,491	+1.96%	60,200	285億3585万	-2.92%	9.15	2.49
04/02	2,519	2,554	2,419	2,443	-1.29%	59,200	279億8598万	-4.98%	8.98	2.44
04/01	2,503	2,534	2,450	2,475	+1.43%	55,100	283億5256万	-4%	9.09	2.48
03/31	2,440	2,488	2,418	2,440	-0.25%	40,500	279億5162万	-5.43%	9.38	2.44
03/30	2,420	2,466	2,389	2,446	-3.85%	52,900	280億2035万	-5.63%	9.4	2.45
03/27	2,451	2,549	2,445	2,544	+2.75%	36,400	291億4300万	-2.38%	9.78	2.54
03/26	2,502	2,548	2,458	2,476	-1.12%	47,900	283億6402万	-5.24%	9.52	2.48
03/25	2,480	2,516	2,480	2,504	+1.87%	36,200	286億8477万	-4.39%	9.62	2.5
03/24	2,508	2,508	2,429	2,458	+1.44%	86,100	281億5782万	-6.25%	9.45	2.46
03/23	2,481	2,481	2,411	2,423	-4.23%	81,000	275億2644万	-7.77%	9.24	2.4

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	2,710 2026/8/17		174,200	310億5519万

くすりの窓口（5592）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート