日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/04	2,218	2,234	2,143	2,191	-1.75%	49,500	-	-9.57%
11/02	2,282	2,289	2,225	2,230	-2.79%	32,600	-	-8.64%
10/30	2,287	2,360	2,287	2,294	+0.53%	53,600	-	-6.63%
10/29	2,340	2,340	2,254	2,282	-0.35%	61,000	-	-7.8%
10/28	2,302	2,331	2,265	2,290	+0.97%	57,300	-	-8.18%
10/27	2,268	2,286	2,250	2,268	-0.18%	38,700	-	-9.82%
10/26	2,290	2,308	2,241	2,272	-2.2%	59,000	-	-10.27%
10/23	19:30 自己株式取得状況および取得終了に関するお知らせ
10/23	2,321	2,344	2,280	2,323	-0.51%	49,400	-	-8.87%
10/22	2,373	2,380	2,325	2,335	-1.18%	45,500	-	-8.97%
10/21	2,404	2,411	2,338	2,363	-0.76%	53,500	-	-8.23%
10/20	2,459	2,468	2,381	2,381	-4.07%	37,000	-	-7.93%
10/19	2,480	2,505	2,479	2,482	-0.96%	17,800	-	-4.39%
10/16	2,437	2,523	2,437	2,506	+2.83%	38,500	-	-3.69%
10/15	2,490	2,496	2,430	2,437	-3.64%	53,900	-	-6.59%
10/14	2,562	2,562	2,505	2,529	-1.56%	33,600	-	-3.4%
10/13	2,575	2,610	2,556	2,569	-0.93%	21,900	-	-2.02%
10/09	2,544	2,593	2,532	2,593	+2.41%	29,400	-	-1.18%
10/08	2,510	2,560	2,497	2,532	-0.39%	60,500	-	-3.69%
10/07	2,559	2,562	2,522	2,542	-0.51%	36,000	-	-3.68%
10/06	2,517	2,589	2,517	2,555	+1.51%	53,000	-	-3.48%
10/05	2,510	2,540	2,459	2,517	+0.6%	57,600	-	-5.16%
10/02	2,538	2,540	2,433	2,502	-1.42%	94,600	-	-6.01%
10/01	2,520	2,565	2,514	2,538	+0.71%	60,500	-	-4.94%
10/01	8:00 自己株式取得状況に関するお知らせ(2026年9月度)
09/30	2,550	2,560	2,505	2,520	-0.63%	41,800	-	-5.86%
09/29	2,633	2,633	2,527	2,536	-3.35%	56,100	-	-5.44%
09/28	2,632	2,652	2,617	2,624	-0.87%	35,400	-	-2.45%
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%
09/01	8:00 自己株式取得状況に関するお知らせ(2026年8月度)
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	10:00 「EPARKお薬手帳」の処方歴情報を活用した臨床試験の参加者募集広告の配信開始について
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	11:00 2027年3月期第1四半期決算説明ログミーFinance書き起こし記事掲載のお知らせ
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	12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	12:00 2027年3月期第1四半期決算説明資料
08/14	12:00 2027年３月期第１四半期決算説明動画に関するお知らせ
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	10:00 自己株式取得状況に関するお知らせ(2026年7月度)
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	15:30 株式会社blankpadの株式取得(完全子会社化)に関するお知らせ
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%
07/01	9:00 自己株式取得状況に関するお知らせ(2026年6月度)
06/30	14:00 第22期定時株主総会質疑応答要旨
06/30	14:00 定款一部変更に関するお知らせ
06/30	2,244	2,279	2,163	2,198	+2.52%	174,000	-	-12.92%
06/30	8:00 支配株主等に関する事項について
06/30	8:00 非上場の親会社等の決算に関するお知らせ
06/29	15:30 自己株式取得に係る事項の一部変更(取得枠の拡大)に関するお知らせ
06/29	2,142	2,305	2,082	2,144	+1.9%	391,200	-	-16.09%
06/26	15:30 事業計画及び成長可能性に関する事項
06/26	12:00 当社メディア事業におけるポイント付与について
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%
06/05	13:10 配当支払開始予定日の変更に関するお知らせ
06/05	12:00 自己株式取得に係る事項の決定に関するお知らせ

くすりの窓口（5592）のIR情報・決算資料

2026/06/09～2026/11/04

IR情報＆株価推移

開示資料

決算

株式

チャート