株価チャート

株価

3/6

前日 (3/5): 2,600
始値: 2,570
高値: 2,710
安値: 2,570
終値 +3.04%: 2,679
出来高 +56.18%: 78,400

乖離率

株価（5日） 移動平均値: +3.16%
2,597
株価（25日） 移動平均値: +2.57%
2,612
出来高（5日） 移動平均値: +16.74%
67,160

2025/10/07～2026/03/06

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
03/06	2,570	2,710	2,570	2,679	+3.04%	78,400	304億3473万	+2.57%	11.21	3.07
03/05	2,589	2,647	2,545	2,600	+3.75%	50,200	295億3725万	-0.34%	10.88	2.98
03/04	2,550	2,617	2,443	2,506	-2.87%	94,400	284億6936万	-4.06%	10.48	2.87
03/03	2,653	2,711	2,577	2,580	-1.6%	63,900	293億1004万	-1.56%	10.79	2.96
03/02	2,632	2,675	2,618	2,622	-2.85%	48,900	297億8718万	-0.23%	10.97	3.01
02/27	2,620	2,720	2,620	2,699	+3.02%	92,800	306億6194万	+2.43%	11.29	3.1
02/26	2,650	2,720	2,614	2,620	+0.08%	82,900	297億6446万	-0.68%	10.96	3.01
02/25	2,573	2,657	2,564	2,618	+3.31%	97,000	297億4174万	-0.98%	10.95	3
02/24	2,641	2,654	2,521	2,534	-6.84%	159,600	287億8746万	-4.41%	10.6	2.91
02/20	2,765	2,830	2,681	2,720	-3.37%	81,000	309億51万	+2.1%	11.38	3.12
02/19	2,760	2,825	2,736	2,815	+3.8%	97,100	319億7975万	+5.35%	11.78	3.23
02/18	2,683	2,777	2,672	2,712	+3%	135,200	308億962万	+1.5%	11.35	3.11
02/17	2,578	2,633	2,477	2,633	+2.25%	116,800	299億1214万	-1.68%	11.02	3.02
02/16	2,659	2,670	2,538	2,575	-0.04%	126,700	292億5324万	-4.24%	10.77	2.95
02/13	2,694	2,847	2,552	2,576	-2.57%	408,300	292億6460万	-4.52%	10.78	2.96
02/12	2,669	2,673	2,605	2,644	-1.6%	45,700	300億3711万	-2.26%	11.06	3.03
02/10	2,593	2,712	2,586	2,687	+3.63%	62,700	305億2561万	-0.92%	11.24	3.08
02/09	2,548	2,599	2,541	2,593	+2.57%	36,900	294億5772万	-4.39%	10.85	2.97
02/06	2,537	2,561	2,512	2,528	-2.28%	35,000	287億1929万	-6.89%	10.58	2.9
02/05	2,528	2,603	2,513	2,587	+2.05%	39,800	293億8956万	-4.99%	10.82	2.97
02/04	2,577	2,581	2,502	2,535	-1.13%	61,600	287億9882万	-7.01%	10.61	2.91
02/03	2,572	2,590	2,548	2,564	+0.59%	25,700	291億2827万	-6.01%	10.73	2.94
02/02	2,525	2,596	2,512	2,549	-0.23%	38,100	289億5786万	-6.56%	10.66	2.92
01/30	2,583	2,584	2,532	2,555	-0.12%	37,700	290億2603万	-6.44%	10.69	2.93
01/29	2,638	2,638	2,532	2,558	-2.55%	74,000	290億6011万	-6.3%	10.7	2.93
01/28	2,620	2,650	2,609	2,625	-1.61%	42,700	298億2126万	-3.78%	10.98	3.01
01/27	2,721	2,730	2,668	2,668	-2.2%	48,900	303億976万	-1.98%	11.16	3.06
01/26	2,745	2,785	2,714	2,728	-1.02%	39,000	309億9139万	+0.4%	11.41	3.13
01/23	2,827	2,837	2,742	2,756	-1.78%	27,300	313億948万	+1.77%	11.53	3.16
01/22	2,767	2,824	2,742	2,806	+1.96%	46,700	318億7751万	+3.93%	11.74	3.22
01/21	2,708	2,769	2,699	2,752	-1.04%	52,700	312億5579万	+2.3%	11.51	3.16
01/20	2,808	2,810	2,746	2,781	-0.86%	50,900	315億8515万	+3.77%	11.64	3.19
01/19	2,850	2,859	2,791	2,805	-1.89%	40,900	318億5773万	+5.02%	11.74	3.22
01/16	2,903	2,904	2,812	2,859	-1.52%	47,600	324億7104万	+7.44%	11.96	3.28
01/15	2,819	2,913	2,818	2,903	+3.02%	52,000	329億7077万	+9.46%	12.15	3.33
01/14	2,858	2,888	2,788	2,818	-1.23%	62,000	320億538万	+6.82%	11.79	3.23
01/13	2,952	2,952	2,837	2,853	-2.46%	100,100	324億289万	+8.52%	11.94	3.27
01/09	2,806	2,967	2,798	2,925	+4.73%	119,600	332億2063万	+11.81%	12.24	3.36
01/08	2,744	2,818	2,744	2,793	+1.16%	40,900	317億2144万	+7.42%	11.69	3.2
01/07	2,792	2,850	2,752	2,761	-2.09%	59,500	313億5800万	+6.27%	11.55	3.17
01/06	2,701	2,820	2,701	2,820	+4.83%	86,300	320億2809万	+8.38%	11.8	3.23
01/05	2,666	2,723	2,616	2,690	+1.09%	44,900	305億5162万	+3.26%	11.25	3.09
2025
12/30	2,697	2,712	2,653	2,661	-1.99%	64,800	298億6440万	+2.19%	11.13	3.02
12/29	2,723	2,835	2,688	2,715	+1.57%	137,400	304億7044万	+4.26%	11.36	3.08
12/26	2,600	2,673	2,575	2,673	+3.24%	101,100	299億9907万	+2.69%	11.18	3.03
12/25	2,555	2,600	2,517	2,589	+1.33%	71,500	290億5634万	-0.61%	10.83	2.93
12/24	2,620	2,648	2,548	2,555	-2.44%	83,600	286億7476万	-2.07%	10.69	2.9
12/23	2,538	2,635	2,538	2,619	+3.72%	96,200	293億9303万	+0.15%	10.96	2.97
12/22	2,542	2,546	2,510	2,525	+0.52%	48,400	283億3807万	-3.59%	10.56	2.86
12/19	2,500	2,523	2,485	2,512	+1.05%	43,200	281億9217万	-4.63%	10.51	2.85
12/18	2,483	2,508	2,476	2,486	-1.66%	47,200	279億37万	-6.79%	10.4	2.82
12/17	2,514	2,533	2,472	2,528	+0.16%	69,400	283億7174万	-6.51%	10.58	2.86
12/16	2,560	2,579	2,508	2,524	-0.79%	63,500	283億2685万	-7.71%	10.56	2.86
12/15	2,532	2,570	2,499	2,544	-0.59%	43,900	285億5131万	-8.06%	10.64	2.88
12/12	2,471	2,573	2,471	2,559	+1.91%	49,600	287億1965万	-8.57%	10.71	2.9
12/11	2,541	2,554	2,469	2,511	-1.37%	80,700	281億8095万	-11.02%	10.51	2.85
12/10	2,559	2,594	2,533	2,546	-0.51%	44,600	285億7375万	-10.48%	10.65	2.88
12/09	2,629	2,629	2,550	2,559	-2.44%	64,200	287億1965万	-10.68%	10.71	2.9
12/08	2,596	2,635	2,569	2,623	+2.1%	52,100	294億3792万	-9.14%	10.97	2.97
12/05	2,580	2,615	2,542	2,569	-0.5%	65,500	288億3188万	-11.63%	10.75	2.91
12/04	2,520	2,590	2,520	2,582	+2.38%	59,600	289億7778万	-11.82%	10.8	2.93
12/03	2,517	2,554	2,486	2,522	-0.79%	71,800	283億440万	-14.74%	10.55	2.86
12/02	2,700	2,710	2,520	2,542	-6.95%	160,200	285億2886万	-15.1%	10.64	2.88
12/01	2,825	2,899	2,709	2,732	-4.78%	101,600	306億6123万	-9.98%	11.43	3.1
11/28	2,862	2,939	2,830	2,869	-0.38%	85,500	321億9878万	-6.58%	12	3.25
11/27	2,692	2,898	2,691	2,880	+7.34%	118,500	323億2224万	-7.19%	12.05	3.26
11/26	2,651	2,737	2,651	2,683	+1.25%	63,500	301億1130万	-14.25%	11.23	3.04
11/25	2,645	2,710	2,610	2,650	-1.67%	82,500	297億4095万	-16.3%	11.09	3
11/21	2,730	2,813	2,662	2,695	-1.28%	67,600	302億4598万	-15.83%	11.28	3.05
11/20	2,733	2,770	2,611	2,730	+1.6%	131,900	306億3879万	-15.82%	11.42	3.09
11/19	2,699	2,748	2,662	2,687	-0.44%	108,000	301億5620万	-18.25%	11.24	3.04
11/18	2,771	2,809	2,656	2,699	-0.81%	119,200	302億9087万	-19%	11.29	3.06
11/17	2,910	2,919	2,611	2,721	-6.46%	355,300	305億3778万	-19.52%	11.38	3.08
11/14	3,345	3,500	2,894	2,909	-12.64%	834,200	326億4770万	-15.31%	12.17	3.3
11/13	3,420	3,435	3,315	3,330	-2.06%	83,900	373億7259万	-4.23%	13.93	3.77
11/12	3,265	3,410	3,255	3,400	+2.87%	63,000	381億5820万	-2.91%	14.22	3.85
11/11	3,400	3,400	3,240	3,305	-0.9%	92,600	370億9201万	-6.37%	13.83	3.74
11/10	3,260	3,380	3,215	3,335	+0.15%	88,700	374億2870万	-6.43%	13.95	3.78
11/07	3,120	3,365	3,105	3,330	+6.05%	150,200	373億7259万	-7.32%	13.93	3.77
11/06	3,100	3,185	3,090	3,140	+2.28%	76,100	352億4022万	-13.45%	13.14	3.56
11/05	3,040	3,115	2,965	3,070	+0.16%	98,800	344億5461万	-16.53%	12.84	3.48
11/04	3,095	3,105	3,000	3,065	-1.29%	127,500	343億9849万	-18.03%	12.82	3.47
10/31	3,080	3,245	3,070	3,105	-0.32%	91,700	348億4741万	-18.29%	12.99	3.52
10/30	3,100	3,210	3,070	3,115	+0.16%	121,900	349億5964万	-19.09%	13.03	3.53
10/29	3,310	3,330	3,050	3,110	-6.47%	188,300	349億353万	-20.17%	13.01	3.52
10/28	3,395	3,425	3,275	3,325	-2.92%	146,400	373億1647万	-15.63%	13.91	3.77
10/27	3,535	3,595	3,370	3,425	-3.79%	200,300	384億3877万	-13.68%	14.33	3.88
10/24	3,675	3,680	3,530	3,560	-1.93%	110,800	399億5388万	-10.66%	14.89	4.03
10/23	3,685	3,745	3,625	3,630	-1.36%	99,900	407億3949万	-9.05%	15.19	4.11
10/22	3,565	3,805	3,565	3,680	+4.25%	185,100	413億64万	-7.75%	15.4	4.17
10/21	3,615	3,620	3,475	3,530	-1.81%	84,400	396億1719万	-11.4%	14.77	4
10/20	3,560	3,670	3,555	3,595	+1.13%	90,000	403億4668万	-9.85%	15.04	4.07
10/17	3,695	3,710	3,530	3,555	-4.56%	143,100	398億9776万	-10.95%	14.87	4.03
10/16	3,900	3,935	3,690	3,725	-2.74%	95,700	418億567万	-6.83%	15.58	4.22
10/15	3,870	3,870	3,780	3,830	+0.39%	56,900	429億8409万	-4.3%	16.02	4.34
10/14	3,880	3,935	3,780	3,815	-2.93%	83,500	428億1574万	-4.65%	15.96	4.32
10/10	4,135	4,135	3,905	3,930	-3.32%	65,900	441億639万	-1.63%	16.44	4.45
10/09	4,010	4,090	3,945	4,065	+2.65%	60,000	456億2149万	+2.06%	17.01	4.61
10/08	4,005	4,050	3,915	3,960	+0.13%	50,000	444億4308万	-0.25%	16.57	4.49
10/07	4,100	4,105	3,940	3,955	-3.54%	81,500	443億8696万	-0.2%	16.55	4.48

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	2,095 11/28	1,321 3/11	8,558,800 10/5	+26.59% 11/28	-13.78% 2/15
2025年 3月期	2,151 3/28	1,002 8/5	616,700 4/18	+25.7% 2/14	-28.44% 8/5
最新	2,679 2026/3/6		78,400	+2.57% 2,612

年間値上がり率

2024/12/30 vs 2023/12/29: -17%（0.83倍）
2025/12/30 vs 2024/12/30: 86%（1.86倍）
2026/03/06 vs 2025/12/30: 1%（1.01倍）
過去安値 1,002円（2024/08/05）: 167%（2.67倍）
2,679円（3/6）

5592 くすりの窓口

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート