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
02/06	2,051	2,053	2,031	2,051	+0.34%	18,800	404億8718万	-0.97%
02/05	15:30 2026年1月度月次速報に関するお知らせ
02/05	2,029	2,064	2,029	2,044	+1.54%	33,300	403億4900万	-1.64%
02/04	2,017	2,029	2,007	2,013	-0.2%	28,800	397億3706万	-3.41%
02/03	2,009	2,028	2,007	2,017	+0.6%	24,900	398億1602万	-3.49%
02/02	2,020	2,036	2,005	2,005	-0.1%	38,300	395億7913万	-4.39%
01/30	2,005	2,017	1,994	2,007	-0.05%	36,300	396億1861万	-4.56%
01/29	2,027	2,027	1,988	2,008	-1.42%	71,000	396億3835万	-4.74%
01/28	2,050	2,053	2,032	2,037	-0.88%	44,900	402億1082万	-3.64%
01/27	2,055	2,070	2,045	2,055	-0.77%	47,600	405億6615万	-2.97%
01/26	15:30 子会社の組織変更及び人事異動に関するお知らせ
01/26	2,073	2,077	2,052	2,071	-0.05%	47,400	408億8199万	-2.27%
01/23	2,075	2,094	2,063	2,072	-0.1%	47,100	409億173万	-2.26%
01/22	2,062	2,095	2,062	2,074	+0.14%	28,500	409億4121万	-2.22%
01/22	9:00 「一般財団法人薬王堂スポーツ未来財団」設立のお知らせ
01/21	2,081	2,095	2,064	2,071	-0.91%	35,300	408億8199万	-2.36%
01/20	2,079	2,106	2,055	2,090	+0.43%	77,100	412億5705万	-1.42%
01/19	2,083	2,104	2,081	2,081	+0.43%	34,500	410億7939万	-1.93%
01/16	2,077	2,081	2,056	2,072	-0.91%	35,700	409億173万	-2.36%
01/15	2,070	2,101	2,070	2,091	+0.67%	44,600	412億7679万	-1.55%
01/14	2,066	2,089	2,066	2,077	+0.1%	30,600	410億43万	-2.26%
01/13	2,100	2,101	2,052	2,075	-0.53%	66,000	409億6095万	-2.44%
01/09	2,065	2,091	2,065	2,086	+0.92%	54,100	411億7809万	-1.97%
01/08	2,107	2,128	2,067	2,067	-1.67%	124,700	408億303万	-3%
01/07	2,027	2,127	2,002	2,102	-4.15%	336,000	414億9394万	-1.55%
01/06	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/06	15:30 2025年12月度月次速報に関するお知らせ
01/06	15:30 通期連結業績予想の修正に関するお知らせ
01/06	2,154	2,200	2,140	2,193	+1.81%	144,500	432億9030万	+2.52%
01/05	2,168	2,200	2,135	2,154	-0.6%	37,800	425億2043万	+0.75%
2025
12/30	2,223	2,226	2,167	2,167	-2.39%	52,900	427億7705万	+1.26%
12/29	2,199	2,230	2,193	2,220	+0.68%	50,700	438億2328万	+3.69%
12/26	2,178	2,209	2,170	2,205	+1.89%	30,100	435億2718万	+3.09%
12/25	2,168	2,190	2,150	2,164	-0.69%	17,800	427億1783万	+1.36%
12/24	2,170	2,197	2,167	2,179	+0.65%	25,300	430億1393万	+2.16%
12/23	2,142	2,176	2,142	2,165	+1.5%	17,100	427億3757万	+1.64%
12/22	2,141	2,145	2,127	2,133	-0.37%	17,300	421億588万	+0.23%
12/19	2,127	2,155	2,126	2,141	+0.14%	42,000	422億6380万	+0.56%
12/18	2,099	2,148	2,083	2,138	+2.3%	22,400	422億458万	+0.38%
12/17	2,085	2,099	2,080	2,090	-0.52%	8,900	412億5705万	-1.88%
12/16	2,110	2,128	2,100	2,101	0%	30,100	414億7420万	-1.36%
12/15	2,071	2,101	2,071	2,101	+1.74%	20,300	414億7420万	-1.32%
12/12	2,094	2,095	2,055	2,065	+0.68%	26,700	407億6355万	-2.87%
12/11	2,127	2,138	2,051	2,051	-4.02%	26,400	404億8718万	-3.44%
12/10	2,098	2,154	2,087	2,137	+2.54%	38,400	421億8484万	+0.71%
12/09	2,115	2,123	2,084	2,084	-1.47%	20,300	411億3861万	-1.51%
12/08	2,111	2,127	2,090	2,115	+0.24%	27,900	417億5056万	+0.05%
12/05	15:30 2025年11月度月次速報に関するお知らせ
12/05	2,110	2,130	2,085	2,110	-0.57%	23,000	416億5186万	0%
12/04	2,102	2,141	2,100	2,122	+0.71%	25,500	418億8874万	+0.76%
12/03	2,147	2,164	2,107	2,107	-2.32%	26,900	415億9264万	+0.14%
12/02	2,176	2,180	2,120	2,157	-0.96%	28,500	425億7965万	+2.47%
12/01	2,185	2,198	2,178	2,178	-0.77%	30,100	429億9419万	+3.57%
11/28	2,181	2,205	2,181	2,195	+0.55%	23,400	433億2978万	+4.47%
11/27	2,192	2,192	2,170	2,183	-0.41%	21,700	430億9289万	+4.05%
11/26	2,195	2,201	2,174	2,192	+0.37%	41,300	432億7056万	+4.63%
11/25	2,180	2,193	2,175	2,184	+0.46%	16,600	431億1263万	+4.45%
11/21	2,116	2,178	2,116	2,174	+2.74%	24,900	429億1523万	+4.12%
11/20	2,107	2,130	2,103	2,116	+0.57%	21,800	417億7030万	+1.49%
11/19	2,107	2,123	2,095	2,104	+0.29%	26,300	415億3342万	+0.86%
11/18	2,133	2,140	2,098	2,098	-1.08%	23,100	414億1497万	+0.58%
11/17	2,139	2,148	2,116	2,121	-1.85%	36,500	418億6900万	+1.63%
11/14	2,154	2,163	2,137	2,161	+0.32%	25,100	426億5861万	+3.5%
11/13	2,145	2,166	2,145	2,154	+0.42%	10,500	425億2043万	+3.11%
11/12	2,136	2,165	2,100	2,145	+2.14%	36,300	423億4276万	+2.58%
11/11	2,062	2,112	2,062	2,100	+1.4%	34,100	414億5445万	+0.29%
11/10	2,043	2,075	2,038	2,071	+2.22%	24,300	408億8199万	-1.43%
11/07	2,003	2,033	2,003	2,026	+1.15%	34,200	399億9368万	-3.8%
11/06	2,010	2,026	1,999	2,003	-0.35%	19,700	395億3965万	-5.3%
11/05	15:30 2025年10月度月次速報に関するお知らせ
11/05	2,005	2,041	2,004	2,010	+0.55%	57,500	396億7784万	-5.55%
11/04	2,012	2,029	1,980	1,999	-1.72%	41,300	394億6069万	-6.59%
10/31	2,010	2,050	2,010	2,034	+0.89%	48,600	401億5160万	-5.48%
10/30	2,015	2,065	2,007	2,016	+0.4%	148,000	397億9628万	-6.8%
10/29	2,061	2,061	2,001	2,008	-2.76%	58,400	396億3835万	-7.68%
10/28	2,122	2,122	2,065	2,065	-3.28%	39,700	407億6355万	-5.58%
10/27	2,119	2,139	2,102	2,135	+2.1%	32,000	421億4536万	-2.82%
10/24	2,150	2,150	2,089	2,091	-1.97%	28,300	412億7679万	-5.13%
10/23	2,133	2,139	2,121	2,133	+0.57%	27,200	421億588万	-3.57%
10/22	2,127	2,145	2,114	2,121	+0.66%	23,900	418億6900万	-4.46%
10/21	2,105	2,120	2,093	2,107	+0.29%	31,400	415億9264万	-5.39%
10/20	2,126	2,141	2,086	2,101	+0.1%	29,200	414億7420万	-6%
10/17	2,101	2,106	2,086	2,099	-0.43%	23,400	414億3471万	-6.46%
10/16	2,122	2,141	2,105	2,108	-0.94%	24,100	416億1238万	-6.35%
10/15	2,115	2,164	2,115	2,128	+0.52%	26,900	420億718万	-5.76%
10/14	2,111	2,132	2,105	2,117	-0.7%	38,300	417億9004万	-6.49%
10/10	2,127	2,147	2,112	2,132	-0.47%	47,600	420億8614万	-6.12%
10/09	2,183	2,183	2,130	2,142	-1.74%	41,300	422億8354万	-5.97%
10/08	2,204	2,211	2,174	2,180	-1.04%	66,100	430億3367万	-4.51%
10/07	2,196	2,210	2,135	2,203	-1.34%	117,900	434億8770万	-3.67%
10/06	15:30 2025年9月度月次速報に関するお知らせ
10/06	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/06	2,319	2,319	2,230	2,233	-0.98%	69,500	440億7990万	-2.53%
10/03	2,216	2,255	2,216	2,255	+1.9%	18,200	445億1419万	-1.61%
10/02	2,251	2,251	2,179	2,213	-1.69%	37,400	436億8510万	-3.49%
10/01	2,304	2,320	2,242	2,251	-2.64%	43,200	444億3523万	-1.96%
09/30	2,306	2,323	2,302	2,312	+0.26%	49,200	456億3938万	+0.57%
09/29	2,322	2,332	2,302	2,306	-0.6%	38,500	455億2094万	+0.35%
09/26	2,309	2,320	2,299	2,320	+0.48%	34,600	457億9730万	+0.91%
09/25	2,297	2,320	2,296	2,309	-0.39%	27,200	455億8016万	+0.48%
09/24	2,294	2,318	2,277	2,318	+1.05%	32,400	457億5782万	+0.83%
09/22	2,301	2,320	2,288	2,294	-0.61%	34,900	452億8406万	-0.17%
09/19	2,320	2,320	2,291	2,308	0%	31,800	455億6042万	+0.48%
09/18	2,313	2,313	2,292	2,308	-0.22%	23,900	455億6042万	+0.52%
09/17	2,320	2,321	2,295	2,313	-0.3%	14,800	456億5912万	+0.74%
09/16	2,296	2,327	2,294	2,320	+1.05%	41,200	457億9730万	+1.05%
09/12	2,317	2,317	2,283	2,296	-0.52%	27,500	453億2354万	0%
09/11	2,320	2,320	2,279	2,308	-0.52%	19,000	455億6042万	+0.48%
09/10	2,297	2,320	2,290	2,320	+1.22%	24,100	457億9730万	+0.96%
09/09	2,270	2,293	2,266	2,292	+0.53%	23,200	452億4458万	-0.26%
09/05	15:30 2025年8月度月次速報に関するお知らせ

7679 薬王堂 HD

IR情報

2025/09/09～2026/02/06

IR情報＆株価推移

開示資料

決算

株式

チャート