くすりの窓口（5592）の株価チャート

株価

5/7

前日 (5/1): 2,828
始値: 2,799
高値: 2,820
安値: 2,770
終値 -1.2%: 2,794
出来高 -31.23%: 38,100

乖離率

株価（5日） 移動平均値: -4.32%
2,920
株価（25日） 移動平均値: +3.79%
2,692
出来高（5日） 移動平均値: -56.15%
86,880

2025/12/04～2026/05/07

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
05/07	2,799	2,820	2,770	2,794	-1.2%	38,100	320億689万	+3.79%	10.93	3.23
05/01	2,867	2,889	2,804	2,828	-1.36%	55,400	323億9638万	+5.44%	11.07	3.27
04/30	3,005	3,005	2,855	2,867	-6.31%	143,900	328億4315万	+7.46%	11.22	3.32
04/28	3,060	3,070	2,986	3,060	+0.33%	54,900	350億5408万	+15.34%	11.98	3.54
04/27	2,926	3,075	2,926	3,050	+5.21%	142,100	349億3952万	+16.01%	11.94	3.53
04/24	2,781	2,960	2,781	2,899	+3.35%	167,500	332億973万	+11.33%	11.35	3.35
04/23	2,769	2,827	2,723	2,805	+1.15%	66,500	321億3290万	+8.34%	10.98	3.24
04/22	2,784	2,826	2,745	2,773	+0.69%	70,000	317億6632万	+7.44%	10.85	3.21
04/21	2,715	2,770	2,705	2,754	+1.44%	29,200	315億4867万	+6.99%	10.78	3.19
04/20	2,703	2,722	2,670	2,715	+0.07%	23,100	311億190万	+5.68%	10.63	3.14
04/17	2,730	2,765	2,712	2,713	-1.85%	22,300	310億7899万	+5.77%	10.62	3.14
04/16	2,797	2,817	2,737	2,764	+0.22%	40,900	316億6322万	+7.8%	10.82	3.2
04/15	2,657	2,758	2,657	2,758	+4.83%	44,400	315億9449万	+7.57%	10.79	3.19
04/14	2,637	2,670	2,626	2,631	+1.39%	25,700	301億3963万	+2.65%	10.3	3.04
04/13	2,593	2,621	2,562	2,595	-1.82%	28,900	297億2723万	+1.29%	10.16	3
04/10	2,624	2,660	2,611	2,643	+0.72%	29,200	302億7710万	+3%	10.34	3.06
04/09	2,618	2,643	2,598	2,624	-0.34%	34,500	300億5944万	+2.34%	10.27	3.04
04/08	2,618	2,654	2,600	2,633	+2.45%	41,800	301億6254万	+2.89%	10.3	3.05
04/07	2,528	2,633	2,528	2,570	+1.66%	44,400	294億4084万	+0.51%	10.06	2.97
04/06	2,490	2,546	2,490	2,528	+1.49%	33,300	289億5971万	-1.21%	9.89	2.92
04/03	2,456	2,546	2,456	2,491	+1.96%	60,200	285億3585万	-2.92%	9.75	2.88
04/02	2,519	2,554	2,419	2,443	-1.29%	59,200	279億8598万	-4.98%	9.56	2.83
04/01	2,503	2,534	2,450	2,475	+1.43%	55,100	283億5256万	-4%	9.69	2.86
03/31	2,440	2,488	2,418	2,440	-0.25%	40,500	279億5162万	-5.43%	9.55	2.82
03/30	2,420	2,466	2,389	2,446	-3.85%	52,900	280億2035万	-5.63%	9.57	2.83
03/27	2,451	2,549	2,445	2,544	+2.75%	36,400	291億4300万	-2.38%	9.96	2.94
03/26	2,502	2,548	2,458	2,476	-1.12%	47,900	283億6402万	-5.24%	9.69	2.86
03/25	2,480	2,516	2,480	2,504	+1.87%	36,200	286億8477万	-4.39%	9.8	2.9
03/24	2,508	2,508	2,429	2,458	+1.44%	86,100	281億5782万	-6.25%	9.62	2.84
03/23	2,481	2,481	2,411	2,423	-4.23%	81,000	275億2644万	-7.77%	9.48	2.8
03/19	2,527	2,556	2,510	2,530	-2.92%	77,000	287億4201万	-4.02%	9.9	2.93
03/18	2,575	2,610	2,558	2,606	+0.7%	39,300	296億541万	-1.36%	10.2	3.01
03/17	2,677	2,698	2,585	2,588	-1.48%	32,800	294億92万	-2.04%	10.13	2.99
03/16	2,648	2,686	2,604	2,627	+0.42%	42,300	298億4398万	-0.45%	10.28	3.04
03/13	2,597	2,666	2,582	2,616	-2.53%	59,800	297億1902万	-0.83%	10.24	3.03
03/12	2,730	2,730	2,654	2,684	-2.68%	59,900	304億9153万	+1.9%	10.5	3.1
03/11	2,780	2,850	2,709	2,758	+0.15%	112,400	313億3220万	+4.87%	10.79	3.19
03/10	2,650	2,754	2,636	2,754	+5.92%	112,800	312億8676万	+5.07%	10.78	3.19
03/09	2,650	2,657	2,531	2,600	-2.95%	83,900	295億3725万	-0.5%	10.18	3.01
03/06	2,570	2,710	2,570	2,679	+3.04%	78,400	304億3473万	+2.57%	10.48	3.1
03/05	2,589	2,647	2,545	2,600	+3.75%	50,200	295億3725万	-0.34%	10.18	3.01
03/04	2,550	2,617	2,443	2,506	-2.87%	94,400	284億6936万	-4.06%	9.81	2.9
03/03	2,653	2,711	2,577	2,580	-1.6%	63,900	293億1004万	-1.56%	10.1	2.98
03/02	2,632	2,675	2,618	2,622	-2.85%	48,900	297億8718万	-0.23%	10.26	3.03
02/27	2,620	2,720	2,620	2,699	+3.02%	92,800	306億6194万	+2.43%	10.56	3.12
02/26	2,650	2,720	2,614	2,620	+0.08%	82,900	297億6446万	-0.68%	10.25	3.03
02/25	2,573	2,657	2,564	2,618	+3.31%	97,000	297億4174万	-0.98%	10.25	3.03
02/24	2,641	2,654	2,521	2,534	-6.84%	159,600	287億8746万	-4.41%	9.92	2.93
02/20	2,765	2,830	2,681	2,720	-3.37%	81,000	309億51万	+2.1%	10.65	3.15
02/19	2,760	2,825	2,736	2,815	+3.8%	97,100	319億7975万	+5.35%	11.02	3.26
02/18	2,683	2,777	2,672	2,712	+3%	135,200	308億962万	+1.5%	10.61	3.14
02/17	2,578	2,633	2,477	2,633	+2.25%	116,800	299億1214万	-1.68%	10.3	3.05
02/16	2,659	2,670	2,538	2,575	-0.04%	126,700	292億5324万	-4.24%	10.08	2.98
02/13	2,694	2,847	2,552	2,576	-2.57%	408,300	292億6460万	-4.52%	10.08	2.98
02/12	2,669	2,673	2,605	2,644	-1.6%	45,700	300億3711万	-2.26%	10.35	3.06
02/10	2,593	2,712	2,586	2,687	+3.63%	62,700	305億2561万	-0.92%	10.52	3.11
02/09	2,548	2,599	2,541	2,593	+2.57%	36,900	294億5772万	-4.39%	10.15	3
02/06	2,537	2,561	2,512	2,528	-2.28%	35,000	287億1929万	-6.89%	9.89	2.92
02/05	2,528	2,603	2,513	2,587	+2.05%	39,800	293億8956万	-4.99%	10.12	2.99
02/04	2,577	2,581	2,502	2,535	-1.13%	61,600	287億9882万	-7.01%	9.92	2.93
02/03	2,572	2,590	2,548	2,564	+0.59%	25,700	291億2827万	-6.01%	10.03	2.97
02/02	2,525	2,596	2,512	2,549	-0.23%	38,100	289億5786万	-6.56%	9.98	2.95
01/30	2,583	2,584	2,532	2,555	-0.12%	37,700	290億2603万	-6.44%	10	2.96
01/29	2,638	2,638	2,532	2,558	-2.55%	74,000	290億6011万	-6.3%	10.01	2.96
01/28	2,620	2,650	2,609	2,625	-1.61%	42,700	298億2126万	-3.78%	10.27	3.04
01/27	2,721	2,730	2,668	2,668	-2.2%	48,900	303億976万	-1.98%	10.44	3.09
01/26	2,745	2,785	2,714	2,728	-1.02%	39,000	309億9139万	+0.4%	10.68	3.16
01/23	2,827	2,837	2,742	2,756	-1.78%	27,300	313億948万	+1.77%	10.79	3.19
01/22	2,767	2,824	2,742	2,806	+1.96%	46,700	318億7751万	+3.93%	10.98	3.25
01/21	2,708	2,769	2,699	2,752	-1.04%	52,700	312億5579万	+2.3%	10.77	3.18
01/20	2,808	2,810	2,746	2,781	-0.86%	50,900	315億8515万	+3.77%	10.88	3.22
01/19	2,850	2,859	2,791	2,805	-1.89%	40,900	318億5773万	+5.02%	10.98	3.24
01/16	2,903	2,904	2,812	2,859	-1.52%	47,600	324億7104万	+7.44%	11.19	3.31
01/15	2,819	2,913	2,818	2,903	+3.02%	52,000	329億7077万	+9.46%	11.36	3.36
01/14	2,858	2,888	2,788	2,818	-1.23%	62,000	320億538万	+6.82%	11.03	3.26
01/13	2,952	2,952	2,837	2,853	-2.46%	100,100	324億289万	+8.52%	11.17	3.3
01/09	2,806	2,967	2,798	2,925	+4.73%	119,600	332億2063万	+11.81%	11.45	3.38
01/08	2,744	2,818	2,744	2,793	+1.16%	40,900	317億2144万	+7.42%	10.93	3.23
01/07	2,792	2,850	2,752	2,761	-2.09%	59,500	313億5800万	+6.27%	10.81	3.19
01/06	2,701	2,820	2,701	2,820	+4.83%	86,300	320億2809万	+8.38%	11.04	3.26
01/05	2,666	2,723	2,616	2,690	+1.09%	44,900	305億5162万	+3.26%	10.53	3.11
2025
12/30	2,697	2,712	2,653	2,661	-1.99%	64,800	298億6440万	+2.19%	10.41	3.02
12/29	2,723	2,835	2,688	2,715	+1.57%	137,400	304億7044万	+4.26%	10.63	3.08
12/26	2,600	2,673	2,575	2,673	+3.24%	101,100	299億9907万	+2.69%	10.46	3.03
12/25	2,555	2,600	2,517	2,589	+1.33%	71,500	290億5634万	-0.61%	10.13	2.93
12/24	2,620	2,648	2,548	2,555	-2.44%	83,600	286億7476万	-2.07%	10	2.9
12/23	2,538	2,635	2,538	2,619	+3.72%	96,200	293億9303万	+0.15%	10.25	2.97
12/22	2,542	2,546	2,510	2,525	+0.52%	48,400	283億3807万	-3.59%	9.88	2.86
12/19	2,500	2,523	2,485	2,512	+1.05%	43,200	281億9217万	-4.63%	9.83	2.85
12/18	2,483	2,508	2,476	2,486	-1.66%	47,200	279億37万	-6.79%	9.73	2.82
12/17	2,514	2,533	2,472	2,528	+0.16%	69,400	283億7174万	-6.51%	9.89	2.86
12/16	2,560	2,579	2,508	2,524	-0.79%	63,500	283億2685万	-7.71%	9.88	2.86
12/15	2,532	2,570	2,499	2,544	-0.59%	43,900	285億5131万	-8.06%	9.96	2.88
12/12	2,471	2,573	2,471	2,559	+1.91%	49,600	287億1965万	-8.57%	10.01	2.9
12/11	2,541	2,554	2,469	2,511	-1.37%	80,700	281億8095万	-11.02%	9.83	2.85
12/10	2,559	2,594	2,533	2,546	-0.51%	44,600	285億7375万	-10.48%	9.96	2.88
12/09	2,629	2,629	2,550	2,559	-2.44%	64,200	287億1965万	-10.68%	10.01	2.9
12/08	2,596	2,635	2,569	2,623	+2.1%	52,100	294億3792万	-9.14%	10.27	2.97
12/05	2,580	2,615	2,542	2,569	-0.5%	65,500	288億3188万	-11.63%	10.05	2.91
12/04	2,520	2,590	2,520	2,582	+2.38%	59,600	289億7778万	-11.82%	10.1	2.93

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	2,794 2026/5/7		38,100	+3.79% 2,692

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）
2026/05/07 vs 2025/12/30: 5%（1.05倍）
過去安値 1,002円（2024/08/05）: 179%（2.79倍）
2,794円（5/7）

くすりの窓口（5592）の株価チャート

株価

5/7

乖離率

2025/12/04～2026/05/07

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