- 9267
- 2026/09/18
- 時価
- 1077億円
- PER 予
- 12.91倍
- 2018年以降
- 7.86-25.59倍
（2018-2026年） - PBR
- 1.73倍
- 2018年以降
- 0.78-3.02倍
（2018-2026年） - 配当 予
- 0.37%
- ROE 予
- 13.4%
- ROA 予
- 5.63%
- 資料
- Link
- CSV,JSON
Genky DrugStores（9267）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,510
- 始値
- 3,485
- 高値
- 3,490
- 安値
- 3,455
- 終値 -1.14%
- 3,470
- 出来高 +25.98%
- 64,500
乖離率
- 株価（5日）
移動平均値 - +0.12%
3,466 - 株価（25日）
移動平均値 - -3.05%
3,579 - 出来高（5日）
移動平均値 - +3.17%
62,520
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,485 | 3,490 | 3,455 | 3,470 | -1.14% | 64,500 | - | -3.05% | - | - |
| 09/17 | 3,470 | 3,515 | 3,450 | 3,510 | +2.03% | 51,200 | - | -2.06% | - | - |
| 09/16 | 3,465 | 3,500 | 3,415 | 3,440 | -0.72% | 84,000 | - | -4.07% | - | - |
| 09/15 | 3,470 | 3,485 | 3,430 | 3,465 | +0.58% | 58,200 | - | -3.54% | - | - |
| 09/14 | 3,470 | 3,525 | 3,425 | 3,445 | 0% | 54,700 | - | -4.09% | - | - |
| 09/11 | 3,445 | 3,480 | 3,380 | 3,445 | -0.43% | 106,900 | - | -4.28% | - | - |
| 09/10 | 3,500 | 3,505 | 3,445 | 3,460 | -1.42% | 64,000 | - | -4.05% | - | - |
| 09/09 | 3,550 | 3,585 | 3,505 | 3,510 | -1.96% | 49,200 | - | -2.8% | - | - |
| 09/08 | 3,575 | 3,625 | 3,550 | 3,580 | -0.42% | 34,200 | - | -0.97% | - | - |
| 09/07 | 3,630 | 3,665 | 3,590 | 3,595 | -1.91% | 41,900 | - | -0.69% | - | - |
| 09/04 | 3,540 | 3,715 | 3,540 | 3,665 | +3.24% | 109,500 | - | +1.08% | - | - |
| 09/03 | 3,600 | 3,600 | 3,525 | 3,550 | -0.7% | 102,100 | - | -2.2% | - | - |
| 09/02 | 3,500 | 3,600 | 3,460 | 3,575 | +1.27% | 107,100 | - | -2.16% | - | - |
| 09/01 | 3,640 | 3,695 | 3,525 | 3,530 | -3.55% | 113,700 | - | -3.87% | - | - |
| 08/31 | 3,720 | 3,735 | 3,655 | 3,660 | -1.21% | 68,300 | - | -0.76% | - | - |
| 08/28 | 3,655 | 3,715 | 3,640 | 3,705 | +0.82% | 45,500 | - | +0.32% | - | - |
| 08/27 | 3,630 | 3,690 | 3,570 | 3,675 | +1.24% | 68,400 | - | -0.51% | - | - |
| 08/26 | 3,700 | 3,715 | 3,630 | 3,630 | -1.89% | 47,600 | - | -1.76% | - | - |
| 08/25 | 3,660 | 3,715 | 3,660 | 3,700 | +0.54% | 47,000 | - | 0% | - | - |
| 08/24 | 3,740 | 3,795 | 3,675 | 3,680 | -1.6% | 58,900 | - | -0.59% | - | - |
| 08/21 | 3,655 | 3,800 | 3,655 | 3,740 | +1.22% | 152,000 | - | +0.94% | - | - |
| 08/20 | 3,670 | 3,705 | 3,625 | 3,695 | +1.79% | 61,100 | - | -0.27% | - | - |
| 08/19 | 3,580 | 3,645 | 3,555 | 3,630 | +0.97% | 69,000 | - | -2.13% | - | - |
| 08/18 | 3,525 | 3,630 | 3,475 | 3,595 | +1.84% | 75,500 | - | -3.26% | - | - |
| 08/17 | 3,590 | 3,590 | 3,525 | 3,530 | -1.67% | 50,000 | - | -5.18% | - | - |
| 08/14 | 3,525 | 3,590 | 3,510 | 3,590 | +0.98% | 48,200 | - | -3.86% | - | - |
| 08/13 | 3,595 | 3,595 | 3,520 | 3,555 | -0.97% | 52,800 | - | -5.1% | - | - |
| 08/12 | 3,530 | 3,610 | 3,510 | 3,590 | +3.31% | 86,100 | - | -4.37% | - | - |
| 08/10 | 3,580 | 3,580 | 3,475 | 3,475 | -3.74% | 79,500 | - | -7.43% | - | - |
| 08/07 | 3,640 | 3,665 | 3,600 | 3,610 | -0.41% | 59,700 | - | -3.78% | - | - |
| 08/06 | 3,620 | 3,650 | 3,590 | 3,625 | +1.26% | 66,500 | - | -3.13% | - | - |
| 08/05 | 3,605 | 3,620 | 3,545 | 3,580 | -0.97% | 53,100 | - | -3.97% | - | - |
| 08/04 | 3,675 | 3,705 | 3,605 | 3,615 | -2.69% | 85,800 | - | -2.82% | - | - |
| 08/03 | 3,735 | 3,790 | 3,565 | 3,715 | -0.54% | 107,800 | - | +0.11% | - | - |
| 07/31 | 3,775 | 3,790 | 3,620 | 3,735 | -0.93% | 141,400 | - | +1.08% | - | - |
| 07/30 | 4,140 | 4,155 | 3,720 | 3,770 | -9.27% | 193,000 | - | +2.42% | - | - |
| 07/29 | 3,995 | 4,185 | 3,875 | 4,155 | +3.49% | 278,900 | - | +13.46% | - | - |
| 07/28 | 3,990 | 4,045 | 3,925 | 4,015 | +2.16% | 147,300 | - | +10.67% | - | - |
| 07/27 | 3,825 | 3,950 | 3,810 | 3,930 | +3.97% | 129,200 | - | +9.35% | - | - |
| 07/24 | 3,700 | 3,815 | 3,700 | 3,780 | +1.2% | 79,600 | - | +5.85% | - | - |
| 07/23 | 3,735 | 3,775 | 3,710 | 3,735 | +1.08% | 104,900 | - | +5.06% | - | - |
| 07/22 | 3,710 | 3,720 | 3,655 | 3,695 | -1.47% | 59,100 | - | +4.26% | - | - |
| 07/21 | 3,770 | 3,835 | 3,745 | 3,750 | -0.53% | 46,700 | - | +6.14% | - | - |
| 07/17 | 3,765 | 3,855 | 3,750 | 3,770 | +0.8% | 58,800 | - | +7.07% | - | - |
| 07/16 | 3,735 | 3,790 | 3,720 | 3,740 | +0.13% | 39,300 | - | +6.67% | - | - |
| 07/15 | 3,805 | 3,825 | 3,720 | 3,735 | -1.84% | 51,200 | - | +6.84% | - | - |
| 07/14 | 3,805 | 3,890 | 3,795 | 3,805 | -0.13% | 59,300 | - | +9.21% | - | - |
| 07/13 | 3,830 | 3,860 | 3,770 | 3,810 | +1.33% | 61,300 | - | +9.92% | - | - |
| 07/10 | 3,770 | 3,795 | 3,705 | 3,760 | -1.18% | 100,600 | - | +9.08% | - | - |
| 07/09 | 3,850 | 3,855 | 3,750 | 3,805 | -2.31% | 96,600 | - | +10.84% | - | - |
| 07/08 | 3,800 | 3,915 | 3,785 | 3,895 | +3.45% | 141,400 | - | +14.16% | - | - |
| 07/07 | 3,630 | 3,875 | 3,620 | 3,765 | +5.17% | 190,900 | - | +11.09% | - | - |
| 07/06 | 3,445 | 3,580 | 3,410 | 3,580 | +4.68% | 104,700 | - | +6.23% | - | - |
| 07/03 | 3,405 | 3,445 | 3,390 | 3,420 | +1.94% | 102,000 | - | +1.82% | - | - |
| 07/02 | 3,320 | 3,385 | 3,260 | 3,355 | +1.98% | 60,400 | - | -0.06% | - | - |
| 07/01 | 3,375 | 3,375 | 3,270 | 3,290 | -2.52% | 64,700 | - | -2.03% | - | - |
| 06/30 | 3,400 | 3,400 | 3,330 | 3,375 | -0.59% | 72,200 | - | +0.51% | - | - |
| 06/29 | 3,320 | 3,405 | 3,320 | 3,395 | +2.57% | 120,600 | - | +1.1% | - | - |
| 06/26 | 3,375 | 3,375 | 3,285 | 3,310 | -1.93% | 66,000 | - | -1.49% | - | - |
| 06/25 | 3,420 | 3,425 | 3,335 | 3,375 | +2.12% | 107,000 | - | +0.12% | - | - |
| 06/24 | 3,360 | 3,395 | 3,295 | 3,305 | 0% | 99,300 | - | -2.31% | - | - |
| 06/23 | 3,235 | 3,315 | 3,215 | 3,305 | +4.09% | 74,100 | - | -2.77% | - | - |
| 06/22 | 3,315 | 3,355 | 3,175 | 3,175 | -4.8% | 123,500 | - | -7.11% | - | - |
| 06/19 | 3,340 | 3,395 | 3,300 | 3,335 | -1.62% | 60,100 | - | -2.88% | - | - |
| 06/18 | 3,440 | 3,465 | 3,365 | 3,390 | -2.16% | 78,900 | - | -1.63% | - | - |
| 06/17 | 3,420 | 3,495 | 3,420 | 3,465 | +1.32% | 88,000 | - | +0.23% | - | - |
| 06/16 | 3,395 | 3,445 | 3,375 | 3,420 | -0.58% | 66,600 | - | -1.33% | - | - |
| 06/15 | 3,395 | 3,495 | 3,395 | 3,440 | +1.03% | 46,300 | - | -1.04% | - | - |
| 06/12 | 3,495 | 3,510 | 3,385 | 3,405 | -2.58% | 72,400 | - | -2.32% | - | - |
| 06/11 | 3,460 | 3,510 | 3,425 | 3,495 | +1.75% | 81,400 | - | 0% | - | - |
| 06/10 | 3,365 | 3,445 | 3,350 | 3,435 | +2.54% | 102,900 | - | -1.86% | - | - |
| 06/09 | 3,335 | 3,380 | 3,305 | 3,350 | +0.3% | 63,000 | - | -4.39% | - | - |
| 06/08 | 3,355 | 3,425 | 3,300 | 3,340 | -1.91% | 75,900 | - | -4.95% | - | - |
| 06/05 | 3,355 | 3,435 | 3,315 | 3,405 | +3.65% | 82,600 | - | -3.84% | - | - |
| 06/04 | 3,300 | 3,325 | 3,255 | 3,285 | -0.45% | 57,900 | - | -7.8% | - | - |
| 06/03 | 3,295 | 3,320 | 3,235 | 3,300 | 0% | 82,200 | - | -7.98% | - | - |
| 06/02 | 3,300 | 3,340 | 3,245 | 3,300 | -0.3% | 73,000 | - | -8.61% | - | - |
| 06/01 | 3,365 | 3,370 | 3,245 | 3,310 | -1.63% | 112,800 | - | -9.02% | - | - |
| 05/29 | 3,390 | 3,440 | 3,340 | 3,365 | -0.3% | 93,400 | - | -8.24% | - | - |
| 05/28 | 3,330 | 3,395 | 3,300 | 3,375 | +2.58% | 86,500 | - | -8.66% | - | - |
| 05/27 | 3,325 | 3,330 | 3,175 | 3,290 | -2.37% | 172,300 | - | -11.58% | - | - |
| 05/26 | 3,405 | 3,420 | 3,315 | 3,370 | -2.18% | 159,000 | - | -10.18% | - | - |
| 05/25 | 3,610 | 3,615 | 3,410 | 3,445 | -4.17% | 134,400 | - | -8.86% | - | - |
| 05/22 | 3,660 | 3,660 | 3,585 | 3,595 | -2.18% | 71,700 | - | -5.44% | - | - |
| 05/21 | 3,755 | 3,775 | 3,655 | 3,675 | -0.94% | 59,100 | - | -3.77% | - | - |
| 05/20 | 3,780 | 3,790 | 3,650 | 3,710 | -1.72% | 63,800 | - | -3.23% | - | - |
| 05/19 | 3,585 | 3,800 | 3,585 | 3,775 | +5.45% | 88,100 | - | -2.02% | - | - |
| 05/18 | 3,625 | 3,625 | 3,545 | 3,580 | -1.1% | 72,300 | - | -7.49% | - | - |
| 05/15 | 3,685 | 3,685 | 3,585 | 3,620 | -1.36% | 59,900 | - | -7.04% | - | - |
| 05/14 | 3,685 | 3,685 | 3,600 | 3,670 | -0.54% | 53,100 | - | -6.21% | - | - |
| 05/13 | 3,695 | 3,820 | 3,660 | 3,690 | +0.41% | 86,000 | - | -6.06% | - | - |
| 05/12 | 3,670 | 3,695 | 3,625 | 3,675 | -0.54% | 64,900 | - | -6.75% | - | - |
| 05/11 | 3,610 | 3,710 | 3,610 | 3,695 | +1.65% | 70,400 | - | -6.67% | - | - |
| 05/08 | 3,625 | 3,680 | 3,585 | 3,635 | +0.55% | 92,100 | - | -8.44% | - | - |
| 05/07 | 3,540 | 3,660 | 3,540 | 3,615 | +2.7% | 138,700 | - | -9.22% | - | - |
| 05/01 | 3,570 | 3,575 | 3,410 | 3,520 | -2.36% | 183,200 | - | -11.87% | - | - |
| 04/30 | 3,800 | 3,805 | 3,600 | 3,605 | -10.1% | 285,300 | - | -10.05% | - | - |
| 04/28 | 3,980 | 4,045 | 3,980 | 4,010 | +1.13% | 108,500 | - | -0.2% | - | - |
| 04/27 | 3,890 | 4,015 | 3,875 | 3,965 | +2.45% | 90,400 | - | -1.15% | - | - |
| 04/24 | 3,900 | 3,900 | 3,850 | 3,870 | -1.28% | 45,500 | - | -3.35% | - | - |
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 |
| 2026年 6月期 | 5,460 10/31 | 3,175 6/22 5/27 | 285,300 4/30 | 1693億1005万 | - | +14.14% 7/8 | -12.04% 1/28 |
| 最新 | 3,470 2026/9/18 | 64,500 | 1077億521万 | -3.05% 3,579 | |||
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）
- 2026/09/18 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
714円（2020/03/13） - 386%（4.86倍）
3,470円（9/18）
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。
