薬王堂 HD（7679）の株価チャート
株価
7/9
- 前日 (7/8)
- 1,672
- 始値
- 1,689
- 高値
- 1,689
- 安値
- 1,651
- 終値 -0.66%
- 1,661
- 出来高 -43.08%
- 54,700
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,671 - 株価（25日）
移動平均値 - -0.06%
1,662 - 出来高（5日）
移動平均値 - -39.32%
90,140
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 1,689 | 1,689 | 1,651 | 1,661 | -0.66% | 54,700 | 327億8850万 | -0.06% | 8.02 | 0.79 |
| 07/08 | 1,640 | 1,690 | 1,637 | 1,672 | +2.2% | 96,100 | 330億564万 | +0.72% | 8.07 | 0.8 |
| 07/07 | 1,646 | 1,650 | 1,609 | 1,636 | -4.61% | 185,600 | 322億9499万 | -1.39% | 7.9 | 0.78 |
| 07/06 | 1,677 | 1,738 | 1,677 | 1,715 | +2.51% | 67,200 | 338億5447万 | +3.38% | 8.28 | 0.82 |
| 07/03 | 1,676 | 1,694 | 1,672 | 1,673 | +1.39% | 47,100 | 330億2538万 | +0.9% | 8.07 | 0.8 |
| 07/02 | 1,615 | 1,669 | 1,615 | 1,650 | +2.42% | 39,100 | 325億7136万 | -0.6% | 7.96 | 0.79 |
| 07/01 | 1,667 | 1,667 | 1,611 | 1,611 | -3.36% | 54,900 | 318億149万 | -3.13% | 7.78 | 0.77 |
| 06/30 | 1,679 | 1,683 | 1,665 | 1,667 | -1.24% | 21,400 | 329億694万 | 0% | 8.05 | 0.8 |
| 06/29 | 1,646 | 1,693 | 1,646 | 1,688 | +4% | 26,200 | 333億2148万 | +1.14% | 8.15 | 0.81 |
| 06/26 | 1,623 | 1,633 | 1,615 | 1,623 | +0.74% | 15,200 | 320億3837万 | -2.81% | 7.83 | 0.78 |
| 06/25 | 1,618 | 1,635 | 1,611 | 1,611 | -0.43% | 20,600 | 318億149万 | -3.82% | 7.78 | 0.77 |
| 06/24 | 1,636 | 1,653 | 1,618 | 1,618 | -1.1% | 15,300 | 319億3967万 | -3.69% | 7.81 | 0.77 |
| 06/23 | 1,646 | 1,648 | 1,626 | 1,636 | -0.97% | 24,300 | 322億9499万 | -2.91% | 7.9 | 0.78 |
| 06/22 | 1,682 | 1,682 | 1,648 | 1,652 | -1.67% | 30,500 | 326億1084万 | -2.31% | 7.97 | 0.79 |
| 06/19 | 1,681 | 1,693 | 1,664 | 1,680 | +0.9% | 20,200 | 331億6356万 | -0.88% | 8.11 | 0.8 |
| 06/18 | 1,664 | 1,678 | 1,650 | 1,665 | -0.48% | 36,300 | 328億6746万 | -2% | 8.04 | 0.8 |
| 06/17 | 1,688 | 1,709 | 1,673 | 1,673 | -0.89% | 16,700 | 330億2538万 | -1.82% | 8.07 | 0.8 |
| 06/16 | 1,688 | 1,712 | 1,684 | 1,688 | -0.24% | 35,600 | 333億2148万 | -1.29% | 8.15 | 0.81 |
| 06/15 | 1,712 | 1,713 | 1,690 | 1,692 | +0.24% | 27,700 | 334億45万 | -1.23% | 8.17 | 0.81 |
| 06/12 | 1,658 | 1,696 | 1,658 | 1,688 | +0.54% | 28,000 | 333億2148万 | -1.69% | 8.15 | 0.81 |
| 06/11 | 1,694 | 1,694 | 1,672 | 1,679 | -0.53% | 13,600 | 331億4382万 | -2.33% | 8.1 | 0.8 |
| 06/10 | 1,670 | 1,701 | 1,670 | 1,688 | +1.2% | 23,900 | 333億2148万 | -2.03% | 8.15 | 0.81 |
| 06/09 | 1,672 | 1,691 | 1,663 | 1,668 | +0.6% | 22,800 | 329億2668万 | -3.3% | 8.05 | 0.8 |
| 06/08 | 1,645 | 1,683 | 1,642 | 1,658 | +0.48% | 28,500 | 327億2928万 | -4.11% | 8 | 0.79 |
| 06/05 | 1,633 | 1,662 | 1,633 | 1,650 | +1.91% | 19,400 | 325億7136万 | -4.95% | 7.96 | 0.79 |
| 06/04 | 1,648 | 1,652 | 1,619 | 1,619 | -2% | 28,600 | 319億5941万 | -6.95% | 7.81 | 0.77 |
| 06/03 | 1,630 | 1,662 | 1,620 | 1,652 | +0.92% | 28,500 | 326億1084万 | -5.33% | 7.97 | 0.79 |
| 06/02 | 1,659 | 1,662 | 1,637 | 1,637 | -2.44% | 43,700 | 323億1473万 | -6.4% | 7.9 | 0.78 |
| 06/01 | 1,721 | 1,721 | 1,661 | 1,678 | -2.5% | 65,000 | 331億2408万 | -4.39% | 8.1 | 0.8 |
| 05/29 | 1,745 | 1,765 | 1,721 | 1,721 | -0.46% | 35,500 | 339億7291万 | -2.22% | 8.31 | 0.82 |
| 05/28 | 1,715 | 1,739 | 1,709 | 1,729 | +0.76% | 24,800 | 341億3083万 | -1.93% | 8.35 | 0.83 |
| 05/27 | 1,708 | 1,718 | 1,699 | 1,716 | +0.59% | 35,400 | 338億7421万 | -2.89% | 8.28 | 0.82 |
| 05/26 | 1,712 | 1,720 | 1,700 | 1,706 | -0.58% | 25,200 | 336億7681万 | -3.67% | 8.23 | 0.82 |
| 05/25 | 1,753 | 1,753 | 1,706 | 1,716 | -2.11% | 40,300 | 338億7421万 | -3.38% | 8.28 | 0.82 |
| 05/22 | 1,752 | 1,754 | 1,728 | 1,753 | +0.63% | 17,700 | 346億460万 | -1.46% | 8.46 | 0.84 |
| 05/21 | 1,753 | 1,766 | 1,742 | 1,742 | +0.11% | 19,900 | 343億8746万 | -2.24% | 8.41 | 0.83 |
| 05/20 | 1,766 | 1,770 | 1,730 | 1,740 | -1.92% | 31,200 | 343億4798万 | -2.58% | 8.4 | 0.83 |
| 05/19 | 1,755 | 1,800 | 1,755 | 1,774 | +1.31% | 25,400 | 350億1914万 | -1% | 8.56 | 0.85 |
| 05/18 | 1,800 | 1,800 | 1,741 | 1,751 | -2.72% | 31,500 | 345億6512万 | -2.67% | 8.45 | 0.84 |
| 05/15 | 1,791 | 1,813 | 1,781 | 1,800 | +0.5% | 26,600 | 355億3239万 | -0.28% | 8.69 | 0.86 |
| 05/14 | 1,786 | 1,800 | 1,780 | 1,791 | -0.72% | 17,900 | 353億5473万 | -1.16% | 8.64 | 0.86 |
| 05/13 | 1,784 | 1,804 | 1,779 | 1,804 | +1.41% | 16,700 | 356億1135万 | -0.82% | 8.71 | 0.86 |
| 05/12 | 1,770 | 1,787 | 1,768 | 1,779 | +0.23% | 17,100 | 351億1784万 | -2.47% | 8.59 | 0.85 |
| 05/11 | 1,761 | 1,785 | 1,761 | 1,775 | +0.8% | 20,000 | 350億3888万 | -3.01% | 8.57 | 0.85 |
| 05/08 | 1,761 | 1,771 | 1,743 | 1,761 | 0% | 29,700 | 347億6252万 | -3.93% | 8.5 | 0.84 |
| 05/07 | 1,756 | 1,771 | 1,753 | 1,761 | +0.51% | 19,500 | 347億6252万 | -4.24% | 8.5 | 0.84 |
| 05/01 | 1,755 | 1,760 | 1,731 | 1,752 | -0.28% | 40,700 | 345億8486万 | -5.09% | 8.46 | 0.84 |
| 04/30 | 1,769 | 1,781 | 1,749 | 1,757 | -4.56% | 45,800 | 346億8356万 | -5.28% | 8.48 | 0.84 |
| 04/28 | 1,760 | 1,841 | 1,753 | 1,841 | +4.96% | 41,100 | 363億4174万 | -1.18% | 8.89 | 0.88 |
| 04/27 | 1,740 | 1,767 | 1,737 | 1,754 | +0.8% | 23,400 | 346億2434万 | -6.05% | 8.47 | 0.84 |
| 04/24 | 1,756 | 1,756 | 1,739 | 1,740 | -0.34% | 29,800 | 343億4798万 | -7.15% | 8.4 | 0.83 |
| 04/23 | 1,779 | 1,781 | 1,744 | 1,746 | -2.24% | 38,500 | 344億6642万 | -7.28% | 8.43 | 0.84 |
| 04/22 | 1,808 | 1,808 | 1,777 | 1,786 | -0.56% | 36,700 | 352億5603万 | -5.7% | 8.62 | 0.85 |
| 04/21 | 1,823 | 1,830 | 1,796 | 1,796 | -0.88% | 29,000 | 354億5343万 | -5.62% | 8.67 | 0.86 |
| 04/20 | 1,836 | 1,836 | 1,806 | 1,812 | -0.66% | 26,800 | 357億6927万 | -5.23% | 8.75 | 0.87 |
| 04/17 | 1,818 | 1,835 | 1,817 | 1,824 | +0.11% | 29,100 | 360億615万 | -4.95% | 8.8 | 0.87 |
| 04/16 | 1,818 | 1,842 | 1,812 | 1,822 | +0.22% | 45,400 | 359億6667万 | -5.45% | 8.79 | 0.87 |
| 04/15 | 1,824 | 1,838 | 1,808 | 1,818 | +0.61% | 25,700 | 358億8771万 | -6.05% | 8.77 | 0.87 |
| 04/14 | 1,819 | 1,836 | 1,802 | 1,807 | -0.66% | 39,200 | 356億7057万 | -7% | 8.72 | 0.86 |
| 04/13 | 1,853 | 1,853 | 1,805 | 1,819 | -1.73% | 49,900 | 359億745万 | -6.67% | 8.78 | 0.87 |
| 04/10 | 1,898 | 1,904 | 1,851 | 1,851 | -1.86% | 41,900 | 365億3914万 | -5.37% | 8.93 | 0.89 |
| 04/09 | 1,949 | 1,949 | 1,886 | 1,886 | -2.38% | 34,800 | 372億3005万 | -3.82% | 9.1 | 0.9 |
| 04/08 | 1,934 | 1,960 | 1,928 | 1,932 | +1.63% | 47,200 | 381億3810万 | -1.58% | 9.32 | 0.92 |
| 04/07 | 1,933 | 1,973 | 1,894 | 1,901 | -3.65% | 102,100 | 375億2615万 | -3.31% | 9.18 | 0.91 |
| 04/06 | 1,980 | 2,003 | 1,973 | 1,973 | -0.55% | 35,100 | 389億4745万 | 0% | 9.52 | 0.94 |
| 04/03 | 1,938 | 1,985 | 1,928 | 1,984 | +3.6% | 36,400 | 391億6459万 | +0.35% | 9.58 | 0.95 |
| 04/02 | 1,940 | 1,958 | 1,913 | 1,915 | -1.14% | 29,000 | 378億251万 | -3.28% | 9.24 | 0.92 |
| 04/01 | 1,896 | 1,937 | 1,888 | 1,937 | +4.2% | 56,300 | 382億3680万 | -2.52% | 9.35 | 0.93 |
| 03/31 | 1,902 | 1,909 | 1,831 | 1,859 | -2.26% | 159,400 | 366億9706万 | -6.68% | 8.97 | 0.89 |
| 03/30 | 1,906 | 1,926 | 1,884 | 1,902 | -2.11% | 52,800 | 375億4589万 | -4.95% | 9.18 | 0.91 |
| 03/27 | 1,941 | 1,960 | 1,937 | 1,943 | -0.87% | 60,500 | 383億5524万 | -3.29% | 9.38 | 0.93 |
| 03/26 | 1,954 | 1,968 | 1,941 | 1,960 | -0.56% | 35,400 | 386億9082万 | -2.63% | 9.46 | 0.94 |
| 03/25 | 1,948 | 1,978 | 1,948 | 1,971 | +1.18% | 23,500 | 389億797万 | -2.28% | 9.51 | 0.94 |
| 03/24 | 1,951 | 1,951 | 1,922 | 1,948 | +1.94% | 42,900 | 384億5394万 | -3.66% | 9.4 | 0.93 |
| 03/23 | 1,938 | 1,953 | 1,911 | 1,911 | -3.29% | 31,500 | 377億2355万 | -5.72% | 9.22 | 0.91 |
| 03/19 | 2,008 | 2,016 | 1,976 | 1,976 | -2.32% | 40,900 | 390億667万 | -2.9% | 9.54 | 0.95 |
| 03/18 | 2,029 | 2,030 | 2,001 | 2,023 | +1% | 25,600 | 399億3446万 | -0.78% | 9.76 | 0.97 |
| 03/17 | 2,015 | 2,042 | 2,001 | 2,003 | -0.6% | 27,600 | 395億3965万 | -1.81% | 9.67 | 0.96 |
| 03/16 | 1,999 | 2,033 | 1,999 | 2,015 | +0.4% | 47,300 | 397億7654万 | -1.32% | 9.73 | 0.96 |
| 03/13 | 1,986 | 2,021 | 1,981 | 2,007 | -0.1% | 33,700 | 396億1861万 | -1.76% | 9.69 | 0.96 |
| 03/12 | 2,020 | 2,022 | 1,998 | 2,009 | -0.74% | 44,600 | 396億5809万 | -1.66% | 9.7 | 0.96 |
| 03/11 | 2,007 | 2,033 | 2,003 | 2,024 | +0.6% | 38,400 | 399億5420万 | -0.98% | 9.77 | 0.97 |
| 03/10 | 1,993 | 2,015 | 1,961 | 2,012 | +2.24% | 51,400 | 397億1732万 | -1.52% | 9.71 | 0.96 |
| 03/09 | 1,919 | 1,979 | 1,905 | 1,968 | -1.5% | 62,600 | 388億4875万 | -3.67% | 9.5 | 0.94 |
| 03/06 | 1,970 | 2,007 | 1,951 | 1,998 | +1.42% | 41,700 | 394億4095万 | -2.25% | 9.64 | 0.96 |
| 03/05 | 1,967 | 2,007 | 1,967 | 1,970 | +1.91% | 41,900 | 388億8823万 | -3.71% | 9.51 | 0.94 |
| 03/04 | 1,980 | 2,000 | 1,919 | 1,933 | -3.35% | 72,500 | 381億5784万 | -5.66% | 9.33 | 0.92 |
| 03/03 | 2,062 | 2,065 | 1,991 | 2,000 | -3.71% | 63,100 | 394億8043万 | -2.68% | 9.65 | 0.96 |
| 03/02 | 2,055 | 2,091 | 2,045 | 2,077 | -0.38% | 31,100 | 410億43万 | +0.92% | 10.02 | 0.99 |
| 02/27 | 2,070 | 2,094 | 2,070 | 2,085 | +0.97% | 40,200 | 411億5835万 | +1.31% | 10.07 | 1.01 |
| 02/26 | 2,047 | 2,074 | 2,039 | 2,065 | -0.48% | 35,800 | 407億6355万 | +0.39% | 9.97 | 1 |
| 02/25 | 2,061 | 2,079 | 2,058 | 2,075 | +0.44% | 54,500 | 409億6095万 | +0.83% | 10.02 | 1 |
| 02/24 | 2,083 | 2,095 | 2,066 | 2,066 | -0.63% | 37,000 | 407億8329万 | +0.39% | 9.98 | 1 |
| 02/20 | 2,086 | 2,091 | 2,066 | 2,079 | -1% | 50,500 | 410億3991万 | +0.97% | 10.04 | 1.01 |
| 02/19 | 2,075 | 2,114 | 2,072 | 2,100 | +1.84% | 45,600 | 414億5445万 | +1.99% | 10.14 | 1.02 |
| 02/18 | 2,055 | 2,073 | 2,048 | 2,062 | +0.24% | 41,900 | 407億433万 | +0.19% | 9.96 | 1 |
| 02/17 | 2,072 | 2,080 | 2,042 | 2,057 | -0.92% | 49,700 | 406億563万 | -0.1% | 9.93 | 0.99 |
| 02/16 | 2,071 | 2,095 | 2,059 | 2,076 | -0.19% | 52,200 | 409億8069万 | +0.78% | 10.02 | 1 |
| 02/13 | 2,105 | 2,121 | 2,073 | 2,080 | -1.42% | 41,400 | 410億5965万 | +1.02% | 10.04 | 1.01 |
| 02/12 | 2,088 | 2,132 | 2,074 | 2,110 | +1.44% | 56,100 | 416億5186万 | +2.43% | 10.19 | 1.02 |
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 | 1,661 2026/7/9 | 54,700 | 327億8850万 | -0.06% 1,662 | |||
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）
- 2026/07/09 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
1,570円（2025/04/07） - 6%（1.06倍）
1,661円（7/9）
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。
