くすりの窓口（5592）の株価チャート

株価

5/27

前日 (5/26): 2,968
始値: 2,968
高値: 2,968
安値: 2,735
終値 -6.17%: 2,785
出来高 +83.88%: 118,600

乖離率

株価（5日） 移動平均値: -5.21%
2,938
株価（25日） 移動平均値: -2.93%
2,869
出来高（5日） 移動平均値: +61.36%
73,500

2025/12/24～2026/05/27

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
05/27	2,968	2,968	2,735	2,785	-6.17%	118,600	319億379万	-2.93%	10.2	2.78
05/26	2,921	2,984	2,920	2,968	+0.03%	64,500	340億16万	+3.49%	10.87	2.97
05/25	3,010	3,020	2,861	2,967	-1.1%	127,600	339億8871万	+3.74%	10.86	2.97
05/22	2,992	3,020	2,962	3,000	+1.04%	28,300	343億6674万	+5.41%	10.98	3
05/21	2,935	3,020	2,935	2,969	-1.2%	28,500	340億1162万	+4.91%	10.87	2.97
05/20	3,010	3,045	2,899	3,005	+1.01%	71,200	344億2402万	+6.67%	11	3
05/19	2,875	3,100	2,875	2,975	+3.33%	105,400	340億8035万	+6.17%	10.89	2.97
05/18	2,876	2,885	2,776	2,879	+1.02%	65,500	329億8062万	+3.26%	10.54	2.88
05/15	2,940	2,959	2,793	2,850	+4.01%	117,300	326億4840万	+2.67%	10.43	2.85
05/14	2,832	2,849	2,663	2,740	-1.51%	120,400	313億8829万	-0.83%	10.03	2.74
05/13	2,800	2,838	2,780	2,782	-0.64%	16,900	318億6942万	+1.05%	10.19	2.78
05/12	2,860	2,884	2,780	2,800	-2.27%	20,900	320億7562万	+2.23%	10.25	2.8
05/11	2,897	2,899	2,840	2,865	-0.59%	18,000	328億2024万	+5.1%	10.49	2.86
05/08	2,795	2,895	2,795	2,882	+3.15%	33,100	330億1498万	+6.39%	10.55	2.88
05/07	2,799	2,820	2,770	2,794	-1.2%	38,100	320億689万	+3.79%	10.23	2.79
05/01	2,867	2,889	2,804	2,828	-1.36%	55,400	323億9638万	+5.44%	10.35	2.83
04/30	3,005	3,005	2,855	2,867	-6.31%	143,900	328億4315万	+7.46%	10.5	2.87
04/28	3,060	3,070	2,986	3,060	+0.33%	54,900	350億5408万	+15.34%	11.2	3.06
04/27	2,926	3,075	2,926	3,050	+5.21%	142,100	349億3952万	+16.01%	11.17	3.05
04/24	2,781	2,960	2,781	2,899	+3.35%	167,500	332億973万	+11.33%	10.61	2.9
04/23	2,769	2,827	2,723	2,805	+1.15%	66,500	321億3290万	+8.34%	10.27	2.8
04/22	2,784	2,826	2,745	2,773	+0.69%	70,000	317億6632万	+7.44%	10.15	2.77
04/21	2,715	2,770	2,705	2,754	+1.44%	29,200	315億4867万	+6.99%	10.08	2.75
04/20	2,703	2,722	2,670	2,715	+0.07%	23,100	311億190万	+5.68%	9.94	2.71
04/17	2,730	2,765	2,712	2,713	-1.85%	22,300	310億7899万	+5.77%	9.93	2.71
04/16	2,797	2,817	2,737	2,764	+0.22%	40,900	316億6322万	+7.8%	10.12	2.76
04/15	2,657	2,758	2,657	2,758	+4.83%	44,400	315億9449万	+7.57%	10.1	2.76
04/14	2,637	2,670	2,626	2,631	+1.39%	25,700	301億3963万	+2.65%	9.63	2.63
04/13	2,593	2,621	2,562	2,595	-1.82%	28,900	297億2723万	+1.29%	9.5	2.59
04/10	2,624	2,660	2,611	2,643	+0.72%	29,200	302億7710万	+3%	9.68	2.64
04/09	2,618	2,643	2,598	2,624	-0.34%	34,500	300億5944万	+2.34%	9.61	2.62
04/08	2,618	2,654	2,600	2,633	+2.45%	41,800	301億6254万	+2.89%	9.64	2.63
04/07	2,528	2,633	2,528	2,570	+1.66%	44,400	294億4084万	+0.51%	9.41	2.57
04/06	2,490	2,546	2,490	2,528	+1.49%	33,300	289億5971万	-1.21%	9.26	2.53
04/03	2,456	2,546	2,456	2,491	+1.96%	60,200	285億3585万	-2.92%	9.12	2.49
04/02	2,519	2,554	2,419	2,443	-1.29%	59,200	279億8598万	-4.98%	8.94	2.44
04/01	2,503	2,534	2,450	2,475	+1.43%	55,100	283億5256万	-4%	9.06	2.47
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
03/19	2,527	2,556	2,510	2,530	-2.92%	77,000	287億4201万	-4.02%	9.64	2.51
03/18	2,575	2,610	2,558	2,606	+0.7%	39,300	296億541万	-1.36%	9.93	2.58
03/17	2,677	2,698	2,585	2,588	-1.48%	32,800	294億92万	-2.04%	9.86	2.57
03/16	2,648	2,686	2,604	2,627	+0.42%	42,300	298億4398万	-0.45%	10.01	2.6
03/13	2,597	2,666	2,582	2,616	-2.53%	59,800	297億1902万	-0.83%	9.97	2.59
03/12	2,730	2,730	2,654	2,684	-2.68%	59,900	304億9153万	+1.9%	10.23	2.66
03/11	2,780	2,850	2,709	2,758	+0.15%	112,400	313億3220万	+4.87%	10.51	2.73
03/10	2,650	2,754	2,636	2,754	+5.92%	112,800	312億8676万	+5.07%	10.5	2.73
03/09	2,650	2,657	2,531	2,600	-2.95%	83,900	295億3725万	-0.5%	9.91	2.58
03/06	2,570	2,710	2,570	2,679	+3.04%	78,400	304億3473万	+2.57%	10.21	2.66
03/05	2,589	2,647	2,545	2,600	+3.75%	50,200	295億3725万	-0.34%	9.91	2.58
03/04	2,550	2,617	2,443	2,506	-2.87%	94,400	284億6936万	-4.06%	9.55	2.48
03/03	2,653	2,711	2,577	2,580	-1.6%	63,900	293億1004万	-1.56%	9.83	2.56
03/02	2,632	2,675	2,618	2,622	-2.85%	48,900	297億8718万	-0.23%	9.99	2.6
02/27	2,620	2,720	2,620	2,699	+3.02%	92,800	306億6194万	+2.43%	10.29	2.68
02/26	2,650	2,720	2,614	2,620	+0.08%	82,900	297億6446万	-0.68%	9.99	2.6
02/25	2,573	2,657	2,564	2,618	+3.31%	97,000	297億4174万	-0.98%	9.98	2.6
02/24	2,641	2,654	2,521	2,534	-6.84%	159,600	287億8746万	-4.41%	9.66	2.51
02/20	2,765	2,830	2,681	2,720	-3.37%	81,000	309億51万	+2.1%	10.37	2.7
02/19	2,760	2,825	2,736	2,815	+3.8%	97,100	319億7975万	+5.35%	10.73	2.79
02/18	2,683	2,777	2,672	2,712	+3%	135,200	308億962万	+1.5%	10.34	2.69
02/17	2,578	2,633	2,477	2,633	+2.25%	116,800	299億1214万	-1.68%	10.04	2.61
02/16	2,659	2,670	2,538	2,575	-0.04%	126,700	292億5324万	-4.24%	9.81	2.55
02/13	2,694	2,847	2,552	2,576	-2.57%	408,300	292億6460万	-4.52%	9.82	2.55
02/12	2,669	2,673	2,605	2,644	-1.6%	45,700	300億3711万	-2.26%	10.08	2.62
02/10	2,593	2,712	2,586	2,687	+3.63%	62,700	305億2561万	-0.92%	10.24	2.66
02/09	2,548	2,599	2,541	2,593	+2.57%	36,900	294億5772万	-4.39%	9.88	2.57
02/06	2,537	2,561	2,512	2,528	-2.28%	35,000	287億1929万	-6.89%	9.64	2.51
02/05	2,528	2,603	2,513	2,587	+2.05%	39,800	293億8956万	-4.99%	9.86	2.56
02/04	2,577	2,581	2,502	2,535	-1.13%	61,600	287億9882万	-7.01%	9.66	2.51
02/03	2,572	2,590	2,548	2,564	+0.59%	25,700	291億2827万	-6.01%	9.77	2.54
02/02	2,525	2,596	2,512	2,549	-0.23%	38,100	289億5786万	-6.56%	9.72	2.53
01/30	2,583	2,584	2,532	2,555	-0.12%	37,700	290億2603万	-6.44%	9.74	2.53
01/29	2,638	2,638	2,532	2,558	-2.55%	74,000	290億6011万	-6.3%	9.75	2.54
01/28	2,620	2,650	2,609	2,625	-1.61%	42,700	298億2126万	-3.78%	10.01	2.6
01/27	2,721	2,730	2,668	2,668	-2.2%	48,900	303億976万	-1.98%	10.17	2.64
01/26	2,745	2,785	2,714	2,728	-1.02%	39,000	309億9139万	+0.4%	10.4	2.7
01/23	2,827	2,837	2,742	2,756	-1.78%	27,300	313億948万	+1.77%	10.5	2.73
01/22	2,767	2,824	2,742	2,806	+1.96%	46,700	318億7751万	+3.93%	10.7	2.78
01/21	2,708	2,769	2,699	2,752	-1.04%	52,700	312億5579万	+2.3%	10.49	2.73
01/20	2,808	2,810	2,746	2,781	-0.86%	50,900	315億8515万	+3.77%	10.6	2.76
01/19	2,850	2,859	2,791	2,805	-1.89%	40,900	318億5773万	+5.02%	10.69	2.78
01/16	2,903	2,904	2,812	2,859	-1.52%	47,600	324億7104万	+7.44%	10.89	2.83
01/15	2,819	2,913	2,818	2,903	+3.02%	52,000	329億7077万	+9.46%	11.06	2.88
01/14	2,858	2,888	2,788	2,818	-1.23%	62,000	320億538万	+6.82%	10.74	2.79
01/13	2,952	2,952	2,837	2,853	-2.46%	100,100	324億289万	+8.52%	10.87	2.83
01/09	2,806	2,967	2,798	2,925	+4.73%	119,600	332億2063万	+11.81%	11.15	2.9
01/08	2,744	2,818	2,744	2,793	+1.16%	40,900	317億2144万	+7.42%	10.64	2.77
01/07	2,792	2,850	2,752	2,761	-2.09%	59,500	313億5800万	+6.27%	10.52	2.74
01/06	2,701	2,820	2,701	2,820	+4.83%	86,300	320億2809万	+8.38%	10.75	2.79
01/05	2,666	2,723	2,616	2,690	+1.09%	44,900	305億5162万	+3.26%	10.25	2.67
2025
12/30	2,697	2,712	2,653	2,661	-1.99%	64,800	298億6440万	+2.19%	10.02	3.02
12/29	2,723	2,835	2,688	2,715	+1.57%	137,400	304億7044万	+4.26%	10.22	3.08
12/26	2,600	2,673	2,575	2,673	+3.24%	101,100	299億9907万	+2.69%	10.06	3.03
12/25	2,555	2,600	2,517	2,589	+1.33%	71,500	290億5634万	-0.61%	9.75	2.93
12/24	2,620	2,648	2,548	2,555	-2.44%	83,600	286億7476万	-2.07%	9.62	2.9

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	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	230億310万	145億458万	+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	241億130万	110億196万	+25.7% 2/14	-28.44% 8/5
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	+21.67% 6/11	-20.17% 10/29
最新	2,785 2026/5/27		118,600	319億379万		-2.93% 2,869

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）
2026/05/27 vs 2025/12/30: 5%（1.05倍）
過去安値 1,002円（2024/08/05）: 178%（2.78倍）
2,785円（5/27）

くすりの窓口（5592）の株価チャート

株価

5/27

乖離率

2025/12/24～2026/05/27

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