日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/23	2,032	2,055	1,970	2,023	0%	56,800	399億3446万	+8.94%
04/22	2,008	2,023	1,980	2,023	+0.75%	78,400	399億3446万	+9.23%
04/21	16:00 役員人事に関するお知らせ
04/21	1,868	2,012	1,864	2,008	+9.43%	157,700	396億3835万	+8.78%
04/18	1,787	1,835	1,776	1,835	+2.69%	43,100	362億2330万	-0.27%
04/17	1,773	1,797	1,771	1,787	-0.56%	9,700	352億7577万	-2.93%
04/16	1,808	1,814	1,791	1,797	-0.77%	16,700	354億7317万	-2.55%
04/15	1,840	1,840	1,811	1,811	-0.39%	20,500	357億4953万	-1.9%
04/14	1,818	1,835	1,812	1,818	+0.83%	35,400	358億8771万	-1.68%
04/11	1,780	1,803	1,748	1,803	+1.07%	29,700	355億9161万	-2.49%
04/10	1,820	1,820	1,760	1,784	+2.53%	58,200	352億1655万	-3.67%
04/09	1,734	1,754	1,708	1,740	-1.69%	63,300	343億4798万	-6.2%
04/08	1,756	1,788	1,740	1,770	+8.19%	107,300	349億4018万	-4.74%
04/07	15:30 剰余金の配当(増配)に関するお知らせ
04/07	15:30 2025年3月度月次速報に関するお知らせ
04/07	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/07	1,570	1,738	1,570	1,636	-7.57%	83,000	322億9499万	-12.14%
04/04	1,795	1,806	1,739	1,770	-2.59%	63,500	349億4018万	-5.35%
04/03	1,805	1,834	1,794	1,817	-2%	33,300	358億6797万	-3.04%
04/02	1,876	1,885	1,854	1,854	-1.17%	25,100	365億9836万	-1.17%
04/01	1,883	1,894	1,876	1,876	-0.32%	18,200	370億3265万	0%
03/31	1,891	1,904	1,863	1,882	-1.77%	35,400	371億5109万	+0.43%
03/28	1,931	1,946	1,915	1,916	-1.64%	20,800	378億2225万	+2.3%
03/27	1,915	1,948	1,915	1,948	+0.78%	28,200	384億5394万	+4.06%
03/26	1,905	1,935	1,905	1,933	+1.47%	28,400	381億5784万	+3.42%
03/25	1,899	1,909	1,895	1,905	+0.53%	8,800	376億511万	+2.09%
03/24	1,912	1,912	1,882	1,895	-0.42%	14,800	374億771万	+1.55%
03/21	1,896	1,910	1,892	1,903	+0.53%	16,500	375億6563万	+1.98%
03/19	1,889	1,913	1,888	1,893	+0.21%	27,100	373億6823万	+1.39%
03/18	1,879	1,894	1,875	1,889	+0.91%	25,500	372億8927万	+1.02%
03/17	1,870	1,881	1,868	1,872	+0.21%	11,400	369億5368万	0%
03/14	1,857	1,868	1,849	1,868	-0.05%	22,900	368億7472万	-0.32%
03/13	1,856	1,874	1,854	1,869	+0.7%	22,500	368億9446万	-0.37%
03/12	1,845	1,859	1,836	1,856	+0.54%	26,200	366億3784万	-1.17%
03/11	1,873	1,873	1,835	1,846	-1.49%	21,600	364億4044万	-1.81%
03/10	1,845	1,882	1,845	1,874	+1.96%	33,200	369億9317万	-0.48%
03/07	1,850	1,850	1,812	1,838	-1.66%	70,900	362億8252万	-2.49%
03/06	1,860	1,875	1,859	1,869	+1.3%	22,000	368億9446万	-1.01%
03/05	15:30 2025年2月度月次速報に関するお知らせ
03/05	1,843	1,864	1,830	1,845	+0.49%	49,000	364億2070万	-2.38%
03/04	1,851	1,853	1,833	1,836	-1.13%	24,200	362億4304万	-2.96%
03/03	1,852	1,858	1,840	1,857	+1.31%	11,700	366億5758万	-2.01%
02/28	1,860	1,864	1,831	1,833	-1.72%	26,400	361億8382万	-3.37%
02/27	1,850	1,873	1,850	1,865	-0.43%	40,000	368億1550万	-1.79%
02/26	1,855	1,880	1,845	1,873	+1.13%	71,700	369億7343万	-1.42%
02/25	1,835	1,860	1,831	1,852	+0.65%	27,300	365億5888万	-2.58%
02/21	1,856	1,858	1,835	1,840	-0.86%	32,800	363億2200万	-3.31%
02/20	1,876	1,879	1,855	1,856	-1.07%	30,900	366億3784万	-2.67%
02/19	1,871	1,889	1,865	1,876	+0.05%	27,400	370億3265万	-1.78%
02/18	1,873	1,887	1,858	1,875	+0.16%	20,700	370億1291万	-1.88%
02/17	1,905	1,905	1,872	1,872	-0.95%	33,600	369億5368万	-2.19%
02/14	1,929	1,929	1,890	1,890	-1.31%	45,500	373億901万	-1.41%
02/13	1,924	1,942	1,912	1,915	-0.47%	31,900	378億251万	-0.31%
02/12	1,953	1,953	1,912	1,924	-1.38%	21,400	379億8018万	-0.16%
02/10	1,950	1,959	1,949	1,951	+0.05%	11,300	385億1316万	+0.98%
02/07	1,928	1,965	1,928	1,950	+1.4%	20,200	384億9342万	+0.78%
02/06	1,927	1,937	1,916	1,923	+0.42%	27,300	379億6044万	-0.83%
02/05	15:30 2025年1月度月次速報に関するお知らせ
02/05	1,937	1,938	1,908	1,915	+0.16%	17,000	378億251万	-1.44%
02/04	1,922	1,942	1,912	1,912	+0.1%	18,900	377億4329万	-1.8%
02/03	1,921	1,929	1,900	1,910	-0.73%	42,100	377億381万	-1.95%
01/31	1,923	1,936	1,912	1,924	-0.41%	17,900	379億8018万	-1.33%
01/30	1,908	1,932	1,905	1,932	+1.26%	36,700	381億3810万	-0.97%
01/29	1,911	1,918	1,896	1,908	+0.05%	94,000	376億6433万	-2.25%
01/28	1,914	1,938	1,899	1,907	+0.37%	56,200	376億4459万	-2.46%
01/27	16:00 子会社の組織変更及び人事異動に関するお知らせ
01/27	1,913	1,925	1,895	1,900	-0.47%	58,000	375億641万	-2.96%
01/24	1,902	1,940	1,902	1,909	+0.37%	27,000	376億8407万	-2.65%
01/23	1,900	1,909	1,891	1,902	+0.37%	29,000	375億4589万	-3.21%
01/22	1,895	1,903	1,880	1,895	+0.05%	23,300	374億771万	-3.76%
01/21	1,910	1,910	1,888	1,894	-0.26%	20,000	373億8797万	-4.1%
01/20	1,900	1,905	1,891	1,899	-0.21%	29,900	374億8667万	-4.19%
01/17	1,934	1,934	1,893	1,903	-2.01%	22,400	375億6563万	-4.32%
01/16	1,935	1,965	1,935	1,942	+0.83%	28,400	383億3550万	-2.66%
01/15	1,900	1,935	1,894	1,926	+1.74%	49,800	380億1966万	-3.6%
01/14	1,939	1,941	1,893	1,893	-3.02%	52,200	373億6823万	-5.4%
01/10	1,956	1,956	1,923	1,952	-0.2%	45,600	385億3290万	-2.69%
01/09	1,978	1,989	1,956	1,956	-0.96%	47,800	386億1186万	-2.69%
01/08	2,004	2,033	1,975	1,975	-4.91%	101,500	389億8693万	-1.89%
01/07	15:30 2024年12月度月次速報に関するお知らせ
01/07	15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結)
01/07	2,056	2,090	2,034	2,077	+1.66%	67,000	410億43万	+3.03%
01/06	2,062	2,062	2,036	2,043	+0.44%	39,600	403億2926万	+1.44%
2024
12/30	2,055	2,059	2,034	2,034	-0.64%	21,900	401億5160万	+0.99%
12/27	2,020	2,067	2,017	2,047	+1.59%	35,700	404億822万	+1.64%
12/26	2,001	2,022	2,000	2,015	+0.35%	32,100	397億7654万	+0.1%
12/25	1,964	2,008	1,959	2,008	+2.4%	52,900	396億3835万	-0.25%
12/24	1,870	1,964	1,860	1,961	+0.62%	122,800	387億1056万	-2.68%
12/23	16:00 株主優待制度の廃止に関するお知らせ
12/23	1,930	1,949	1,907	1,949	+0.67%	114,400	384億7368万	-3.47%
12/20	1,990	1,990	1,936	1,936	-2.02%	39,800	382億1706万	-4.3%
12/19	1,982	1,990	1,976	1,976	-0.1%	19,300	390億667万	-2.52%
12/18	1,989	1,995	1,978	1,978	-0.55%	37,800	390億4615万	-2.56%
12/17	1,980	1,993	1,978	1,989	+0.71%	17,000	392億6329万	-2.26%
12/16	1,997	1,997	1,971	1,975	-0.9%	22,900	389億8693万	-3.04%
12/13	2,000	2,028	1,989	1,993	-1.39%	61,300	393億4225万	-2.4%
12/12	2,040	2,054	2,021	2,021	-0.88%	22,400	398億9498万	-1.17%
12/11	2,060	2,067	2,039	2,039	-1.12%	22,300	402億5030万	-0.44%
12/10	2,087	2,095	2,062	2,062	-0.48%	21,000	407億433万	+0.63%
12/09	2,050	2,079	2,050	2,072	+1.27%	21,100	409億173万	+1.17%
12/06	2,033	2,055	2,030	2,046	+1.29%	15,900	403億8848万	-0.1%
12/05	15:30 2024年11月度月次速報に関するお知らせ
12/05	2,019	2,030	2,011	2,020	+0.45%	16,300	398億7524万	-1.51%
12/04	2,022	2,022	1,995	2,011	-0.35%	37,800	396億9758万	-2.14%
12/03	2,060	2,065	2,016	2,018	-1.7%	42,900	398億3576万	-2.09%
12/02	2,047	2,059	2,042	2,053	+0.69%	14,500	405億2666万	-0.77%
11/29	2,038	2,055	2,038	2,039	+0.05%	12,500	402億5030万	-1.69%
11/28	2,020	2,048	2,020	2,038	+0.05%	12,100	402億3056万	-2.07%
11/27	2,041	2,041	2,015	2,037	-0.05%	11,700	402億1082万	-2.44%
11/26	2,033	2,038	2,015	2,038	+0.74%	16,700	402億3056万	-2.72%
11/25	2,023	2,038	2,020	2,023	-0.1%	25,000	399億3446万	-3.85%

7679 薬王堂 HD

IR情報

2024/11/25～2025/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート