Genky DrugStores（9267）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,855
- 始値
- 3,880
- 高値
- 3,975
- 安値
- 3,860
- 終値 +1.82%
- 3,925
- 出来高 -30.68%
- 73,200
乖離率
- 株価（5日）
移動平均値 - +1.84%
3,854 - 株価（25日）
移動平均値 - -3.63%
4,073 - 出来高（5日）
移動平均値 - -13.84%
84,960
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,880 | 3,975 | 3,860 | 3,925 | +1.82% | 73,200 | 1217億9890万 | -3.63% | 15.25 | 2.08 |
| 03/26 | 3,855 | 3,860 | 3,780 | 3,855 | 0% | 105,600 | 1196億2669万 | -5.91% | 14.98 | 2.05 |
| 03/25 | 3,840 | 3,890 | 3,835 | 3,855 | +0.39% | 81,600 | 1196億2669万 | -6.48% | 14.98 | 2.05 |
| 03/24 | 3,840 | 3,880 | 3,795 | 3,840 | +1.19% | 76,800 | 1191億6122万 | -7.4% | 14.92 | 2.04 |
| 03/23 | 3,780 | 3,840 | 3,750 | 3,795 | -0.65% | 87,600 | 1177億6480万 | -9.23% | 14.74 | 2.01 |
| 03/19 | 3,895 | 3,915 | 3,800 | 3,820 | -3.66% | 103,000 | 1185億4058万 | -9.41% | 14.84 | 2.03 |
| 03/18 | 3,905 | 3,970 | 3,905 | 3,965 | +1.28% | 60,700 | 1230億4016万 | -6.68% | 15.41 | 2.1 |
| 03/17 | 3,895 | 3,950 | 3,890 | 3,915 | +0.64% | 75,400 | 1214億8858万 | -8.34% | 15.21 | 2.08 |
| 03/16 | 3,875 | 3,920 | 3,860 | 3,890 | +0.52% | 82,200 | 1207億1279万 | -9.41% | 15.11 | 2.06 |
| 03/13 | 3,790 | 3,925 | 3,790 | 3,870 | +0.26% | 108,300 | 1200億9216万 | -10.35% | 15.04 | 2.05 |
| 03/12 | 3,980 | 3,980 | 3,820 | 3,860 | -3.86% | 106,600 | 1197億8185万 | -11% | 15 | 2.05 |
| 03/11 | 4,050 | 4,065 | 3,995 | 4,015 | +0.88% | 86,500 | 1245億9174万 | -7.81% | 15.6 | 2.13 |
| 03/10 | 3,960 | 4,050 | 3,915 | 3,980 | +2.05% | 122,900 | 1235億564万 | -8.82% | 15.46 | 2.11 |
| 03/09 | 3,845 | 3,915 | 3,800 | 3,900 | -2.5% | 119,300 | 1210億2311万 | -10.86% | 15.15 | 2.07 |
| 03/06 | 4,015 | 4,035 | 3,945 | 4,000 | -1.48% | 119,700 | 1241億2627万 | -8.74% | 15.54 | 2.12 |
| 03/05 | 4,150 | 4,190 | 4,060 | 4,060 | -1.1% | 63,300 | 1259億8816万 | -7.5% | 15.77 | 2.15 |
| 03/04 | 4,055 | 4,190 | 4,030 | 4,105 | -0.24% | 101,700 | 1273億8458万 | -6.66% | 15.95 | 2.18 |
| 03/03 | 4,200 | 4,205 | 4,115 | 4,115 | -4.19% | 77,900 | 1276億9490万 | -6.77% | 15.99 | 2.18 |
| 03/02 | 4,445 | 4,445 | 4,270 | 4,295 | -4.45% | 111,400 | 1332億8058万 | -3.03% | 16.69 | 2.28 |
| 02/27 | 4,395 | 4,495 | 4,380 | 4,495 | +1.93% | 65,300 | 1394億8689万 | +1.22% | 17.46 | 2.39 |
| 02/26 | 4,580 | 4,580 | 4,400 | 4,410 | -2.43% | 77,100 | 1368億4921万 | -0.85% | 17.13 | 2.34 |
| 02/25 | 4,450 | 4,575 | 4,445 | 4,520 | +1.57% | 82,200 | 1402億6268万 | +1.37% | 17.56 | 2.4 |
| 02/24 | 4,425 | 4,480 | 4,360 | 4,450 | +1.48% | 66,400 | 1379億9969万 | -0.22% | 17.29 | 2.36 |
| 02/20 | 4,430 | 4,455 | 4,375 | 4,385 | -2.56% | 53,600 | 1359億8397万 | -1.55% | 17.04 | 2.33 |
| 02/19 | 4,505 | 4,540 | 4,465 | 4,500 | -0.44% | 70,800 | 1395億5025万 | +1.06% | 17.48 | 2.39 |
| 02/18 | 4,500 | 4,545 | 4,485 | 4,520 | +0.89% | 38,200 | 1401億7047万 | +1.62% | 17.56 | 2.4 |
| 02/17 | 4,550 | 4,550 | 4,480 | 4,480 | -0.44% | 43,600 | 1389億3003万 | +0.81% | 17.41 | 2.38 |
| 02/16 | 4,635 | 4,665 | 4,490 | 4,500 | -3.64% | 73,600 | 1395億5025万 | +1.26% | 17.48 | 2.39 |
| 02/13 | 4,735 | 4,750 | 4,660 | 4,670 | -0.64% | 56,400 | 1448億2215万 | +4.94% | 18.14 | 2.48 |
| 02/12 | 4,590 | 4,730 | 4,590 | 4,700 | +1.51% | 104,400 | 1457億5248万 | +5.45% | 18.26 | 2.49 |
| 02/10 | 4,505 | 4,690 | 4,505 | 4,630 | +2.66% | 76,400 | 1435億8170万 | +3.72% | 17.99 | 2.46 |
| 02/09 | 4,500 | 4,520 | 4,465 | 4,510 | +0.67% | 61,500 | 1398億6036万 | +0.76% | 17.52 | 2.39 |
| 02/06 | 4,425 | 4,495 | 4,410 | 4,480 | +0.22% | 64,300 | 1389億3003万 | -0.31% | 17.41 | 2.38 |
| 02/05 | 4,460 | 4,525 | 4,425 | 4,470 | +2.29% | 59,200 | 1386億1992万 | -1.04% | 17.37 | 2.37 |
| 02/04 | 4,300 | 4,435 | 4,295 | 4,370 | +1.16% | 87,300 | 1355億1880万 | -3.72% | 16.98 | 2.32 |
| 02/03 | 4,250 | 4,350 | 4,240 | 4,320 | +1.29% | 146,700 | 1339億6824万 | -5.33% | 16.78 | 2.29 |
| 02/02 | 4,235 | 4,300 | 4,230 | 4,265 | +1.19% | 126,400 | 1322億6263万 | -7.12% | 16.57 | 2.26 |
| 01/30 | 4,135 | 4,240 | 4,125 | 4,215 | +2.31% | 132,700 | 1307億1207万 | -8.88% | 16.38 | 2.24 |
| 01/29 | 4,130 | 4,200 | 4,015 | 4,120 | -0.36% | 161,000 | 1277億6601万 | -11.59% | 16.01 | 2.19 |
| 01/28 | 4,225 | 4,240 | 4,025 | 4,135 | -3.73% | 267,200 | 1282億3117万 | -12.04% | 16.07 | 2.19 |
| 01/27 | 4,435 | 4,435 | 4,235 | 4,295 | -4.56% | 271,100 | 1331億9296万 | -9.39% | 16.69 | 2.28 |
| 01/26 | 4,525 | 4,665 | 4,475 | 4,500 | +0.33% | 161,700 | 1395億5025万 | -5.62% | 17.48 | 2.39 |
| 01/23 | 4,620 | 4,645 | 4,475 | 4,485 | -2.71% | 209,900 | 1390億8508万 | -6.35% | 17.43 | 2.38 |
| 01/22 | 4,625 | 4,660 | 4,545 | 4,610 | -1.18% | 101,400 | 1429億6148万 | -4.32% | 17.91 | 2.45 |
| 01/21 | 4,700 | 4,810 | 4,610 | 4,665 | -0.32% | 164,100 | 1446億6709万 | -3.6% | 18.12 | 2.48 |
| 01/20 | 4,575 | 4,715 | 4,510 | 4,680 | +3.08% | 184,000 | 1451億3226万 | -3.53% | 18.18 | 2.48 |
| 01/19 | 4,350 | 4,615 | 4,345 | 4,540 | +5.58% | 279,300 | 1407億9070万 | -6.58% | 17.64 | 2.41 |
| 01/16 | 4,345 | 4,355 | 4,220 | 4,300 | -1.49% | 121,100 | 1333億4802万 | -11.79% | 16.71 | 2.28 |
| 01/15 | 4,345 | 4,395 | 4,310 | 4,365 | -0.46% | 109,500 | 1353億6374万 | -10.85% | 16.96 | 2.32 |
| 01/14 | 4,380 | 4,400 | 4,360 | 4,385 | -0.68% | 96,300 | 1359億8397万 | -10.82% | 17.04 | 2.33 |
| 01/13 | 4,470 | 4,480 | 4,350 | 4,415 | -1.34% | 145,200 | 1369億1430万 | -10.63% | 17.15 | 2.34 |
| 01/09 | 4,620 | 4,650 | 4,470 | 4,475 | -3.76% | 181,100 | 1387億7497万 | -9.83% | 17.39 | 2.38 |
| 01/08 | 4,855 | 4,855 | 4,650 | 4,650 | -3.83% | 93,400 | 1442億193万 | -6.76% | 18.07 | 2.47 |
| 01/07 | 4,810 | 4,850 | 4,760 | 4,835 | -0.92% | 92,400 | 1499億3899万 | -3.4% | 18.79 | 2.57 |
| 01/06 | 4,970 | 4,970 | 4,800 | 4,880 | -1.21% | 100,800 | 1513億3449万 | -2.79% | 18.96 | 2.59 |
| 01/05 | 5,000 | 5,030 | 4,895 | 4,940 | -0.4% | 125,500 | 1531億9516万 | -1.79% | 19.19 | 2.62 |
| 2025 | ||||||||||
| 12/30 | 5,050 | 5,050 | 4,960 | 4,960 | -1.59% | 54,100 | 1538億1539万 | -1.51% | 19.27 | 2.63 |
| 12/29 | 5,060 | 5,110 | 4,995 | 5,040 | +0.2% | 65,400 | 1562億9628万 | -0.02% | 19.58 | 2.67 |
| 12/26 | 5,020 | 5,090 | 4,975 | 5,030 | +1.11% | 73,500 | 1559億8617万 | -0.22% | 19.54 | 2.67 |
| 12/25 | 5,070 | 5,070 | 4,940 | 4,975 | -1.09% | 53,600 | 1542億8056万 | -1.21% | 19.33 | 2.64 |
| 12/24 | 5,140 | 5,140 | 5,030 | 5,030 | -1.76% | 35,500 | 1559億8617万 | -0.06% | 19.54 | 2.67 |
| 12/23 | 5,050 | 5,120 | 5,050 | 5,120 | +0.99% | 37,200 | 1587億6694万 | +1.75% | 19.89 | 2.72 |
| 12/22 | 5,160 | 5,160 | 5,050 | 5,070 | -1.36% | 60,200 | 1572億1648万 | +0.68% | 19.7 | 2.69 |
| 12/19 | 5,150 | 5,170 | 5,110 | 5,140 | +0.39% | 57,100 | 1593億8712万 | +2.04% | 19.97 | 2.72 |
| 12/18 | 5,050 | 5,160 | 5,020 | 5,120 | +2.71% | 61,700 | 1587億6694万 | +1.71% | 19.89 | 2.71 |
| 12/17 | 5,040 | 5,070 | 4,965 | 4,985 | -1.09% | 41,900 | 1545億8070万 | -0.95% | 19.37 | 2.64 |
| 12/16 | 5,100 | 5,110 | 5,030 | 5,040 | -3.08% | 39,700 | 1562億8620万 | -0.02% | 19.58 | 2.67 |
| 12/15 | 5,150 | 5,220 | 5,110 | 5,200 | +1.17% | 49,500 | 1612億4767万 | +3.13% | 20.2 | 2.75 |
| 12/12 | 4,965 | 5,140 | 4,965 | 5,140 | +3.73% | 68,400 | 1593億8712万 | +2.11% | 19.97 | 2.72 |
| 12/11 | 4,905 | 4,970 | 4,900 | 4,955 | +0.71% | 58,800 | 1536億5042万 | -1.31% | 19.25 | 2.62 |
| 12/10 | 4,910 | 5,000 | 4,850 | 4,920 | +0.41% | 60,700 | 1525億6510万 | -1.93% | 19.12 | 2.6 |
| 12/09 | 4,890 | 4,900 | 4,795 | 4,900 | +1.24% | 71,900 | 1519億4492万 | -2.29% | 19.04 | 2.59 |
| 12/08 | 4,870 | 4,885 | 4,815 | 4,840 | -0.62% | 31,700 | 1500億8437万 | -3.66% | 18.8 | 2.56 |
| 12/05 | 4,930 | 4,960 | 4,855 | 4,870 | -2.01% | 69,500 | 1510億1464万 | -3.49% | 18.92 | 2.58 |
| 12/04 | 4,980 | 5,010 | 4,960 | 4,970 | -0.5% | 66,500 | 1541億1556万 | -1.37% | 19.31 | 2.63 |
| 12/03 | 5,100 | 5,100 | 4,980 | 4,995 | -1.67% | 47,200 | 1548億9079万 | -0.76% | 19.41 | 2.64 |
| 12/02 | 5,140 | 5,140 | 5,010 | 5,080 | -0.2% | 37,600 | 1575億2657万 | +0.95% | 19.74 | 2.69 |
| 12/01 | 5,190 | 5,230 | 5,050 | 5,090 | -2.3% | 67,900 | 1578億3666万 | +1.27% | 19.78 | 2.69 |
| 11/28 | 5,180 | 5,290 | 5,160 | 5,210 | +1.36% | 82,900 | 1615億5776万 | +3.74% | 20.24 | 2.76 |
| 11/27 | 5,170 | 5,200 | 5,110 | 5,140 | +0.98% | 71,300 | 1593億8712万 | +2.57% | 19.97 | 2.72 |
| 11/26 | 5,170 | 5,170 | 5,080 | 5,090 | +0.2% | 63,400 | 1578億3666万 | +1.78% | 19.78 | 2.69 |
| 11/25 | 5,030 | 5,160 | 5,010 | 5,080 | +0.99% | 68,700 | 1575億2657万 | +1.74% | 19.74 | 2.69 |
| 11/21 | 4,955 | 5,050 | 4,915 | 5,030 | +2.44% | 119,400 | 1559億7611万 | +0.92% | 19.54 | 2.66 |
| 11/20 | 4,980 | 4,980 | 4,900 | 4,910 | 0% | 77,500 | 1522億5501万 | -1.33% | 19.08 | 2.6 |
| 11/19 | 4,980 | 5,000 | 4,880 | 4,910 | -1.8% | 92,100 | 1522億5501万 | -1.39% | 19.08 | 2.6 |
| 11/18 | 5,220 | 5,240 | 4,970 | 5,000 | -4.03% | 78,400 | 1550億4584万 | +0.42% | 19.43 | 2.65 |
| 11/17 | 5,130 | 5,220 | 4,930 | 5,210 | +2.16% | 120,300 | 1615億5776万 | +4.72% | 20.24 | 2.76 |
| 11/14 | 5,060 | 5,160 | 5,010 | 5,100 | +0.79% | 135,200 | 1581億4675万 | +2.78% | 19.81 | 2.7 |
| 11/13 | 5,090 | 5,100 | 5,020 | 5,060 | -0.59% | 64,500 | 1569億639万 | +2.2% | 19.66 | 2.68 |
| 11/12 | 5,120 | 5,160 | 5,050 | 5,090 | -2.12% | 103,400 | 1578億3666万 | +2.95% | 19.78 | 2.69 |
| 11/11 | 5,050 | 5,200 | 5,040 | 5,200 | +2.97% | 67,600 | 1612億4767万 | +5.31% | 20.2 | 2.75 |
| 11/10 | 5,040 | 5,120 | 4,970 | 5,050 | +0.8% | 50,300 | 1565億9629万 | +2.56% | 19.62 | 2.67 |
| 11/07 | 4,860 | 5,010 | 4,845 | 5,010 | +3.94% | 94,500 | 1553億5593万 | +2% | 19.47 | 2.65 |
| 11/06 | 4,870 | 4,870 | 4,800 | 4,820 | -0.82% | 46,900 | 1494億6418万 | -1.87% | 18.73 | 2.55 |
| 11/05 | 4,800 | 4,905 | 4,800 | 4,860 | +0.21% | 83,700 | 1507億455万 | -1.22% | 18.88 | 2.57 |
| 11/04 | 4,955 | 4,985 | 4,790 | 4,850 | -5.46% | 143,600 | 1503億9446万 | -1.46% | 18.84 | 2.57 |
| 10/31 | 5,380 | 5,460 | 5,100 | 5,130 | -5% | 222,300 | 1590億7703万 | +4.12% | 19.93 | 2.71 |
| 10/30 | 5,050 | 5,400 | 5,010 | 5,400 | +15.02% | 231,900 | 1674億4950万 | +9.76% | 20.98 | 2.86 |
| 10/29 | 4,800 | 4,800 | 4,560 | 4,695 | -2.39% | 139,000 | 1455億8804万 | -4.2% | 18.24 | 2.48 |
| 10/28 | 4,905 | 4,915 | 4,805 | 4,810 | -3.32% | 78,300 | 1491億5409万 | -1.96% | 18.69 | 2.55 |
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 | |
| 2017年 12月期 | 2,110 4,220 12/22 | 1,983 3,965 12/27 | 262,400 131,200 12/21 | - | 613億6822万 | - | -7.73% 2/6 |
| 2018年 6月期 | 2,320 4,640 6/12 | 1,678 3,355 2/21 | 670,600 335,300 6/15 | 718億1552万 | 519億2695万 | +12.78% 5/8 | -9.7% 7/20 |
| 2019年 6月期 | 2,235 4,470 7/2 | 1,144 2,288 3/25 | 935,800 467,900 7/20 | 691億8435万 | 354億1248万 | +13.81% 4/19 | -23.74% 12/25 |
| 2020年 6月期 | 1,878 3,755 6/29 | 714 1,427 3/13 | 902,000 451,000 7/19 | 581億1795万 | 220億8636万 | +27.57% 6/5 | -21.18% 3/13 |
| 2021年 6月期 | 2,253 4,505 10/21 | 1,600 3,200 8/24 | 1,388,600 694,300 10/21 | 697億2606万 | 495億2794万 | +13.82% 10/22 | -13.07% 2/26 |
| 2022年 6月期 | 3,105 6,210 12/29 | 1,483 2,966 5/19 2,965 5/12 | 877,000 438,500 1/26 | 961億1517万 | 459億2223万 | +16.72% 8/31 | -29.7% 1/27 |
| 2023年 6月期 | 2,250 4,500 6/22 | 1,610 3,220 7/6 | 670,200 335,100 6/16 | 696億7972万 | 498億5488万 | +19.03% 2/2 | -8.23% 3/2 |
| 2024年 6月期 | 3,420 6,840 2/1 | 1,998 3,995 7/7 | 881,400 440,700 7/21 | 1059億3712万 | 618億6011万 | +21.14% 8/1 | -9.53% 5/1 |
| 2025年 6月期 | 3,865 9/3 | 2,455 4/7 | 453,100 4/30 | 1197億5612万 | 760億9755万 | +23.64% 4/30 | -11.76% 4/7 |
| 最新 | 3,925 2026/3/27 | 73,200 | 1217億9890万 | -3.63% 4,073 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 74%（1.74倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/03/27 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
714円（2020/03/13） - 450%（5.5倍）
3,925円（3/27）
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。
