- 7679
- 2026/09/30
- 時価
- 318億円
- PER 予
- 7.78倍
- 2020年以降
- 7.6-19.68倍
（2020-2026年） - PBR
- 0.77倍
- 2020年以降
- 0.76-2.48倍
（2020-2026年） - 配当 予
- 1.86%
- ROE 予
- 9.91%
- ROA 予
- 3.84%
- 資料
- Link
- CSV,JSON
薬王堂 HD（7679）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,616
- 始値
- 1,615
- 高値
- 1,617
- 安値
- 1,600
- 終値 -0.25%
- 1,612
- 出来高 -38.58%
- 65,600
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,626 - 株価（25日）
移動平均値 - -2.24%
1,649 - 出来高（5日）
移動平均値 - -5.58%
69,480
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,615 | 1,617 | 1,600 | 1,612 | -0.25% | 65,600 | - | -2.24% | - | - |
| 09/29 | 1,623 | 1,623 | 1,603 | 1,616 | -0.92% | 106,800 | - | -2.36% | - | - |
| 09/28 | 1,630 | 1,647 | 1,625 | 1,631 | -0.55% | 52,400 | - | -1.75% | - | - |
| 09/25 | 1,626 | 1,640 | 1,613 | 1,640 | +0.43% | 66,400 | - | -1.5% | - | - |
| 09/24 | 1,650 | 1,664 | 1,630 | 1,633 | -1.57% | 56,200 | - | -2.22% | - | - |
| 09/18 | 1,634 | 1,662 | 1,634 | 1,659 | +0.06% | 42,100 | - | -0.96% | - | - |
| 09/17 | 1,652 | 1,667 | 1,648 | 1,658 | +0.97% | 70,600 | - | -1.25% | - | - |
| 09/16 | 1,633 | 1,653 | 1,633 | 1,642 | -0.24% | 41,100 | - | -2.38% | - | - |
| 09/15 | 1,634 | 1,655 | 1,634 | 1,646 | -0.06% | 29,300 | - | -2.31% | - | - |
| 09/14 | 1,620 | 1,655 | 1,620 | 1,647 | +1.1% | 40,600 | - | -2.43% | - | - |
| 09/11 | 1,630 | 1,640 | 1,621 | 1,629 | -0.73% | 53,300 | - | -3.67% | - | - |
| 09/10 | 1,634 | 1,648 | 1,632 | 1,641 | -0.24% | 34,200 | - | -3.19% | - | - |
| 09/09 | 1,650 | 1,656 | 1,631 | 1,645 | -0.96% | 43,500 | - | -3.06% | - | - |
| 09/08 | 1,645 | 1,666 | 1,631 | 1,661 | +0.54% | 50,800 | - | -2.24% | - | - |
| 09/07 | 1,636 | 1,666 | 1,636 | 1,652 | +0.61% | 63,000 | - | -2.88% | - | - |
| 09/04 | 1,625 | 1,652 | 1,613 | 1,642 | +0.98% | 55,800 | - | -3.64% | - | - |
| 09/03 | 1,623 | 1,645 | 1,616 | 1,626 | +0.74% | 41,000 | - | -4.86% | - | - |
| 09/02 | 1,640 | 1,641 | 1,613 | 1,614 | -1.94% | 130,300 | - | -5.94% | - | - |
| 09/01 | 1,650 | 1,685 | 1,646 | 1,646 | -0.96% | 62,200 | - | -4.41% | - | - |
| 08/31 | 1,675 | 1,675 | 1,652 | 1,662 | -0.48% | 54,500 | - | -3.76% | - | - |
| 08/28 | 1,660 | 1,682 | 1,658 | 1,670 | -0.3% | 46,600 | - | -3.47% | - | - |
| 08/27 | 1,673 | 1,686 | 1,662 | 1,675 | -0.53% | 51,300 | - | -3.29% | - | - |
| 08/26 | 1,690 | 1,696 | 1,673 | 1,684 | -0.71% | 82,300 | - | -2.94% | - | - |
| 08/25 | 1,713 | 1,732 | 1,691 | 1,696 | -0.7% | 58,600 | - | -2.42% | - | - |
| 08/24 | 1,743 | 1,754 | 1,704 | 1,708 | -1.95% | 58,900 | - | -1.84% | - | - |
| 08/21 | 1,747 | 1,756 | 1,733 | 1,742 | -0.68% | 55,600 | - | +0.11% | - | - |
| 08/20 | 1,752 | 1,772 | 1,740 | 1,754 | +0.63% | 68,000 | - | +0.92% | - | - |
| 08/19 | 1,757 | 1,788 | 1,737 | 1,743 | -1.91% | 47,200 | - | +0.4% | - | - |
| 08/18 | 1,749 | 1,782 | 1,742 | 1,777 | +1.08% | 47,000 | - | +2.54% | - | - |
| 08/17 | 1,743 | 1,770 | 1,734 | 1,758 | +0.4% | 44,800 | - | +1.74% | - | - |
| 08/14 | 1,721 | 1,754 | 1,721 | 1,751 | +0.63% | 51,800 | - | +1.57% | - | - |
| 08/13 | 1,703 | 1,742 | 1,703 | 1,740 | +1.52% | 44,200 | - | +1.1% | - | - |
| 08/12 | 1,714 | 1,721 | 1,693 | 1,714 | -0.23% | 36,600 | - | -0.17% | - | - |
| 08/10 | 1,739 | 1,747 | 1,718 | 1,718 | -0.41% | 28,700 | - | +0.06% | - | - |
| 08/07 | 1,730 | 1,745 | 1,717 | 1,725 | +0.17% | 42,400 | - | +0.58% | - | - |
| 08/06 | 1,704 | 1,732 | 1,704 | 1,722 | +1.06% | 37,400 | - | +0.58% | - | - |
| 08/05 | 1,691 | 1,714 | 1,680 | 1,704 | +0.77% | 47,800 | - | -0.23% | - | - |
| 08/04 | 1,701 | 1,716 | 1,686 | 1,691 | -0.7% | 34,500 | - | -0.88% | - | - |
| 08/03 | 1,722 | 1,722 | 1,686 | 1,703 | -1.39% | 47,300 | - | -0.18% | - | - |
| 07/31 | 1,800 | 1,800 | 1,727 | 1,727 | -3.03% | 55,600 | - | +1.41% | - | - |
| 07/30 | 1,795 | 1,809 | 1,768 | 1,781 | -1.44% | 64,500 | - | +4.89% | - | - |
| 07/29 | 1,758 | 1,812 | 1,758 | 1,807 | +2.9% | 78,400 | - | +6.8% | - | - |
| 07/28 | 1,753 | 1,785 | 1,738 | 1,756 | -0.79% | 43,400 | - | +4.21% | - | - |
| 07/27 | 1,720 | 1,779 | 1,720 | 1,770 | +2.08% | 28,400 | - | +5.29% | - | - |
| 07/24 | 1,718 | 1,743 | 1,710 | 1,734 | +0.23% | 22,400 | - | +3.4% | - | - |
| 07/23 | 1,730 | 1,748 | 1,720 | 1,730 | 0% | 22,700 | - | +3.28% | - | - |
| 07/22 | 1,745 | 1,745 | 1,712 | 1,730 | -2.04% | 43,300 | - | +3.47% | - | - |
| 07/21 | 1,750 | 1,788 | 1,747 | 1,766 | +1.44% | 34,000 | - | +5.69% | - | - |
| 07/17 | 1,729 | 1,766 | 1,705 | 1,741 | +1.58% | 62,200 | - | +4.38% | - | - |
| 07/16 | 1,698 | 1,732 | 1,698 | 1,714 | +0.94% | 26,100 | - | +2.94% | - | - |
| 07/15 | 1,711 | 1,713 | 1,695 | 1,698 | +0.3% | 26,100 | - | +2.04% | - | - |
| 07/14 | 1,690 | 1,722 | 1,681 | 1,693 | +0.95% | 32,700 | - | +1.74% | - | - |
| 07/13 | 1,664 | 1,689 | 1,658 | 1,677 | +1.27% | 27,800 | - | +0.84% | - | - |
| 07/10 | 1,660 | 1,661 | 1,639 | 1,656 | -0.3% | 64,900 | - | -0.36% | - | - |
| 07/09 | 1,689 | 1,689 | 1,651 | 1,661 | -0.66% | 54,700 | - | -0.06% | - | - |
| 07/08 | 1,640 | 1,690 | 1,637 | 1,672 | +2.2% | 96,100 | - | +0.72% | - | - |
| 07/07 | 1,646 | 1,650 | 1,609 | 1,636 | -4.61% | 185,600 | - | -1.39% | - | - |
| 07/06 | 1,677 | 1,738 | 1,677 | 1,715 | +2.51% | 67,200 | - | +3.38% | - | - |
| 07/03 | 1,676 | 1,694 | 1,672 | 1,673 | +1.39% | 47,100 | - | +0.9% | - | - |
| 07/02 | 1,615 | 1,669 | 1,615 | 1,650 | +2.42% | 39,100 | - | -0.6% | - | - |
| 07/01 | 1,667 | 1,667 | 1,611 | 1,611 | -3.36% | 54,900 | - | -3.13% | - | - |
| 06/30 | 1,679 | 1,683 | 1,665 | 1,667 | -1.24% | 21,400 | - | 0% | - | - |
| 06/29 | 1,646 | 1,693 | 1,646 | 1,688 | +4% | 26,200 | - | +1.14% | - | - |
| 06/26 | 1,623 | 1,633 | 1,615 | 1,623 | +0.74% | 15,200 | - | -2.81% | - | - |
| 06/25 | 1,618 | 1,635 | 1,611 | 1,611 | -0.43% | 20,600 | - | -3.82% | - | - |
| 06/24 | 1,636 | 1,653 | 1,618 | 1,618 | -1.1% | 15,300 | - | -3.69% | - | - |
| 06/23 | 1,646 | 1,648 | 1,626 | 1,636 | -0.97% | 24,300 | - | -2.91% | - | - |
| 06/22 | 1,682 | 1,682 | 1,648 | 1,652 | -1.67% | 30,500 | - | -2.31% | - | - |
| 06/19 | 1,681 | 1,693 | 1,664 | 1,680 | +0.9% | 20,200 | - | -0.88% | - | - |
| 06/18 | 1,664 | 1,678 | 1,650 | 1,665 | -0.48% | 36,300 | - | -2% | - | - |
| 06/17 | 1,688 | 1,709 | 1,673 | 1,673 | -0.89% | 16,700 | - | -1.82% | - | - |
| 06/16 | 1,688 | 1,712 | 1,684 | 1,688 | -0.24% | 35,600 | - | -1.29% | - | - |
| 06/15 | 1,712 | 1,713 | 1,690 | 1,692 | +0.24% | 27,700 | - | -1.23% | - | - |
| 06/12 | 1,658 | 1,696 | 1,658 | 1,688 | +0.54% | 28,000 | - | -1.69% | - | - |
| 06/11 | 1,694 | 1,694 | 1,672 | 1,679 | -0.53% | 13,600 | - | -2.33% | - | - |
| 06/10 | 1,670 | 1,701 | 1,670 | 1,688 | +1.2% | 23,900 | - | -2.03% | - | - |
| 06/09 | 1,672 | 1,691 | 1,663 | 1,668 | +0.6% | 22,800 | - | -3.3% | - | - |
| 06/08 | 1,645 | 1,683 | 1,642 | 1,658 | +0.48% | 28,500 | - | -4.11% | - | - |
| 06/05 | 1,633 | 1,662 | 1,633 | 1,650 | +1.91% | 19,400 | - | -4.95% | - | - |
| 06/04 | 1,648 | 1,652 | 1,619 | 1,619 | -2% | 28,600 | - | -6.95% | - | - |
| 06/03 | 1,630 | 1,662 | 1,620 | 1,652 | +0.92% | 28,500 | - | -5.33% | - | - |
| 06/02 | 1,659 | 1,662 | 1,637 | 1,637 | -2.44% | 43,700 | - | -6.4% | - | - |
| 06/01 | 1,721 | 1,721 | 1,661 | 1,678 | -2.5% | 65,000 | - | -4.39% | - | - |
| 05/29 | 1,745 | 1,765 | 1,721 | 1,721 | -0.46% | 35,500 | - | -2.22% | - | - |
| 05/28 | 1,715 | 1,739 | 1,709 | 1,729 | +0.76% | 24,800 | - | -1.93% | - | - |
| 05/27 | 1,708 | 1,718 | 1,699 | 1,716 | +0.59% | 35,400 | - | -2.89% | - | - |
| 05/26 | 1,712 | 1,720 | 1,700 | 1,706 | -0.58% | 25,200 | - | -3.67% | - | - |
| 05/25 | 1,753 | 1,753 | 1,706 | 1,716 | -2.11% | 40,300 | - | -3.38% | - | - |
| 05/22 | 1,752 | 1,754 | 1,728 | 1,753 | +0.63% | 17,700 | - | -1.46% | - | - |
| 05/21 | 1,753 | 1,766 | 1,742 | 1,742 | +0.11% | 19,900 | - | -2.24% | - | - |
| 05/20 | 1,766 | 1,770 | 1,730 | 1,740 | -1.92% | 31,200 | - | -2.58% | - | - |
| 05/19 | 1,755 | 1,800 | 1,755 | 1,774 | +1.31% | 25,400 | - | -1% | - | - |
| 05/18 | 1,800 | 1,800 | 1,741 | 1,751 | -2.72% | 31,500 | - | -2.67% | - | - |
| 05/15 | 1,791 | 1,813 | 1,781 | 1,800 | +0.5% | 26,600 | - | -0.28% | - | - |
| 05/14 | 1,786 | 1,800 | 1,780 | 1,791 | -0.72% | 17,900 | - | -1.16% | - | - |
| 05/13 | 1,784 | 1,804 | 1,779 | 1,804 | +1.41% | 16,700 | - | -0.82% | - | - |
| 05/12 | 1,770 | 1,787 | 1,768 | 1,779 | +0.23% | 17,100 | - | -2.47% | - | - |
| 05/11 | 1,761 | 1,785 | 1,761 | 1,775 | +0.8% | 20,000 | - | -3.01% | - | - |
| 05/08 | 1,761 | 1,771 | 1,743 | 1,761 | 0% | 29,700 | - | -3.93% | - | - |
| 05/07 | 1,756 | 1,771 | 1,753 | 1,761 | +0.51% | 19,500 | - | -4.24% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2020年 2月期 | 2,790 9/25 | 2,074 2/18 | 143,500 2/26 | - | 409億4121万 | +9.6% 3/24 | -8.71% 1/27 |
| 2021年 2月期 | 2,913 1/12 | 1,860 3/13 | 283,000 1/8 | 575億325万 | 367億1680万 | +16.83% 1/8 | -6.85% 6/15 |
| 2022年 2月期 | 2,955 3/23 | 2,079 11/30 | 379,200 11/30 | 583億3234万 | 410億3991万 | +7.91% 2/10 | -10.67% 11/29 |
| 2023年 2月期 | 2,919 1/11 | 1,710 4/27 | 263,800 2/24 | 576億2169万 | 337億5577万 | +11.55% 8/19 | -15.56% 4/26 |
| 2024年 2月期 | 3,010 10/6 | 2,274 4/7 | 420,500 10/6 | 594億1805万 | 448億8925万 | +11.69% 2/27 | -6.53% 4/10 |
| 2025年 2月期 | 2,912 5/1 | 1,831 2/28 2/25 | 122,800 12/24 | 574億8351万 | 361億4434万 | +6.11% 4/10 | -15.08% 8/5 |
| 2026年 2月期 | 2,346 7/7 | 1,570 4/7 | 336,000 1/7 | 463億1055万 | 309億9214万 | +9.25% 4/22 | -12.13% 4/7 |
| 最新 | 1,612 2026/9/30 | 65,600 | 318億2123万 | -2.24% 1,649 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/30 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
1,570円（2025/04/07） - 3%（1.03倍）
1,612円（9/30）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
