大幸薬品(4574)の銘柄情報
大幸薬品 4574
278円
(時刻:15:30)
▲ +5円 (+1.83%)
価格情報
| 始値 | 272円 |
| 高値 | 278円 |
| 安値 | 269円 |
| 終値 | 278円 |
| 出来高 | 69,900株 |
| 売買代金 | 19,072,200円 |
| 売り気配 (15:30) | 279円 |
| 買い気配 (15:30) | 276円 |
| 年初来高値 (2026/02/18) | 317円 |
| 年初来安値 (2026/06/03) | 246円 |
基本情報
| 銘柄名 | 大幸薬品 |
| 英文銘柄名 | TAIKO PHARMACEUTICAL CO., LTD. |
| 時価総額 | 13,823,873,700.0円 |
| 発行済株式総数 | 50,636,900株 |
| 単元株式数 | 100 |
| 業種 | 医薬品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/12 |
| EPS | 18.38円 |
| BPS | 169.51円 |
| PER | 14.85倍 |
| PBR | 1.61倍 |
| ROE | 11.2% |
| 年間配当金 | 3.30円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度(当期):第79期(自 2024年1月1日 至 2024年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 17,089 百万円 | 10,599 百万円 | 4,644 百万円 | 5,431 百万円 | 5,546 百万円 |
| 経常利益又は経常損失(△) | 5,469 百万円 | △5,862 百万円 | △3,274 百万円 | △1,331 百万円 | 947 百万円 |
| 当期純利益又は当期純損失(△) | 3,868 百万円 | △9,268 百万円 | △4,954 百万円 | △3,724 百万円 | 1,171 百万円 |
| 資本金 | 1,148 百万円 | 1,201 百万円 | 1,201 百万円 | 2,267 百万円 | 10 百万円 |
| 純資産額 | 22,188 百万円 | 12,413 百万円 | 7,491 百万円 | 6,020 百万円 | 7,412 百万円 |
| 総資産額 | 30,966 百万円 | 21,925 百万円 | 14,306 百万円 | 12,249 百万円 | 12,125 百万円 |
| 従業員数 | 237 人 | 226 人 | 175 人 | 178 人 | 186 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/12 | 連結 | 18.38 | 169.51 | 11.2 | 14.85 | 1.61 | - | - |
| 2025/12 | 単体 | 15.56 | 158.72 | - | 17.54 | 1.72 | 1.19 | 3.30 |
| 2025/06 | 中連 | 5.57 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/07/01 | 281,600 | -14,600 | 598,700 | 700 |
| 2026/06/30 | 296,200 | 2,000 | 598,000 | -5,900 |
| 2026/06/29 | 294,200 | -3,700 | 603,900 | -4,400 |
| 2026/06/26 | 297,900 | -16,400 | 608,300 | -900 |
| 2026/06/25 | 314,300 | -14,400 | 609,200 | -2,600 |
| 2026/06/24 | 328,700 | -16,300 | 611,800 | -6,000 |
| 2026/06/23 | 345,000 | -8,500 | 617,800 | 1,000 |
| 2026/06/22 | 353,500 | -4,400 | 616,800 | 1,400 |
| 2026/06/12 | 374,700 | 1,900 | 626,000 | 2,000 |
| 2026/06/11 | 372,800 | -4,900 | 624,000 | -3,900 |
| 2026/06/10 | 377,700 | -9,000 | 627,900 | -4,600 |
| 2026/06/09 | 386,700 | -8,000 | 632,500 | -4,300 |
| 2026/06/08 | 394,700 | -8,500 | 636,800 | -16,900 |
| 2026/05/29 | 403,400 | -4,600 | 653,800 | 0 |
| 2026/05/28 | 408,000 | -8,800 | 653,800 | -1,200 |
| 2026/05/22 | 424,800 | 7,700 | 648,900 | 1,100 |
| 2026/05/21 | 417,100 | 15,300 | 647,800 | 6,300 |
| 2026/05/20 | 401,800 | 9,300 | 641,500 | -5,400 |
| 2026/05/19 | 392,500 | 44,700 | 646,900 | 16,400 |
| 2026/05/18 | 347,800 | 14,300 | 630,500 | 8,500 |
| 2026/05/15 | 333,500 | -2,600 | 622,000 | 11,600 |
| 2026/05/14 | 336,100 | -10,900 | 610,400 | 5,600 |
| 2026/05/13 | 347,000 | -28,100 | 604,800 | -900 |
| 2026/05/12 | 375,100 | -2,600 | 605,700 | -100 |
| 2026/05/11 | 377,700 | -21,500 | 605,800 | 8,300 |
| 2026/05/08 | 399,200 | -10,600 | 597,500 | -400 |
| 2026/05/07 | 409,800 | -10,200 | 597,900 | -1,100 |
| 2026/05/01 | 420,000 | -4,200 | 599,000 | -2,700 |
| 2026/04/30 | 424,200 | -900 | 601,700 | -2,900 |
| 2026/04/28 | 425,100 | 7,600 | 604,600 | 2,300 |
| 2026/04/27 | 417,500 | 3,400 | 602,300 | -4,900 |
| 2026/04/24 | 414,100 | -2,800 | 607,200 | 300 |
| 2026/04/23 | 416,900 | -4,700 | 606,900 | 24,600 |
| 2026/04/22 | 421,600 | -1,700 | 582,300 | 2,700 |
| 2026/04/21 | 423,300 | 4,100 | 579,600 | 4,200 |
| 2026/04/20 | 419,200 | 600 | 575,400 | -1,400 |
| 2026/04/17 | 418,600 | -17,200 | 576,800 | -400 |
| 2026/04/16 | 435,800 | -12,000 | 577,200 | -13,700 |
| 2026/04/15 | 447,800 | -100 | 590,900 | 16,800 |
| 2026/04/14 | 447,900 | -2,900 | 574,100 | 200 |
| 2026/04/13 | 450,800 | -7,600 | 573,900 | 800 |
| 2026/04/10 | 458,400 | -12,300 | 573,100 | 1,700 |
| 2026/04/09 | 470,700 | 4,700 | 571,400 | 26,500 |
| 2026/04/08 | 466,000 | -4,200 | 544,900 | 100 |
| 2026/04/07 | 470,200 | -5,000 | 544,800 | 1,200 |
| 2026/04/06 | 475,200 | -800 | 543,600 | -2,000 |
| 2026/04/03 | 476,000 | 0 | 545,600 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/07/10 | 235,800 | -9,000 | 620,300 | 10,400 |
| 2026/07/03 | 244,800 | -32,800 | 609,900 | 6,000 |
| 2026/06/26 | 277,600 | -75,900 | 603,900 | -12,900 |
| 2026/06/19 | 353,500 | -27,700 | 616,800 | -9,700 |
| 2026/06/12 | 381,200 | -13,500 | 626,500 | -10,300 |
| 2026/06/05 | 394,700 | -1,900 | 636,800 | -17,000 |
| 2026/05/22 | 424,100 | 76,300 | 651,200 | 20,700 |
| 2026/05/15 | 347,800 | -62,000 | 630,500 | 32,600 |
| 2026/05/01 | 409,800 | -7,700 | 597,900 | -4,400 |
| 2026/04/24 | 417,500 | -1,700 | 602,300 | 26,900 |
| 2026/04/17 | 419,200 | -31,600 | 575,400 | 1,500 |
| 2026/04/10 | 450,800 | -24,400 | 573,900 | 30,300 |
| 2026/04/03 | 475,200 | -133,200 | 543,600 | -900 |
| 2026/03/27 | 608,400 | 28,700 | 544,500 | -45,500 |
| 2026/03/19 | 579,700 | 19,600 | 590,000 | 11,400 |
| 2026/03/13 | 560,100 | 76,600 | 578,600 | -1,100 |
| 2026/03/06 | 483,500 | 75,400 | 579,700 | 14,600 |
| 2026/02/27 | 408,100 | 22,100 | 565,100 | -47,600 |
| 2026/02/20 | 386,000 | 34,200 | 612,700 | -65,100 |
| 2026/02/13 | 351,800 | 32,500 | 677,800 | -70,800 |
| 2026/02/06 | 319,300 | 10,600 | 748,600 | -26,500 |
| 2026/01/30 | 308,700 | -26,100 | 775,100 | 25,300 |
| 2026/01/23 | 334,800 | -34,400 | 749,800 | 51,900 |
| 2026/01/16 | 369,200 | -12,900 | 697,900 | 20,100 |
| 2026/01/09 | 382,100 | -12,300 | 677,800 | 16,000 |
| 2025/12/26 | 394,400 | -12,600 | 661,800 | -37,400 |
| 2025/12/19 | 407,000 | -18,200 | 699,200 | -40,100 |
| 2025/12/12 | 425,200 | 8,800 | 739,300 | -52,100 |
| 2025/12/05 | 416,400 | -10,200 | 791,400 | 31,900 |
| 2025/11/28 | 426,600 | 16,000 | 759,500 | -800 |
| 2025/11/21 | 410,600 | -11,000 | 760,300 | -26,800 |
| 2025/11/14 | 421,600 | 32,700 | 787,100 | -41,200 |
| 2025/11/07 | 388,900 | -26,400 | 828,300 | -7,000 |
| 2025/10/31 | 415,300 | -129,300 | 835,300 | 900 |
| 2025/10/24 | 544,600 | -31,900 | 834,400 | -13,500 |
空売り残高(集計)
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Arrowstreet Capital, Limited Partnership | 351,400 | 0.69% | 2026/04/15 |
| Barclays Capital Securities Ltd | 253,000 | 0.49% | 2026/02/27 |
| GOLDMAN SACHS INTERNATIONAL | 805,967 | 1.59% | 2026/07/15 |
| JPM Securities Japan Co Ltd. | 257,022 | 0.50% | 2026/06/26 |
| Nomura International plc | 454,856 | 0.89% | 2026/07/06 |
| UBS AG | 231,846 | 0.45% | 2025/06/23 |
| モルガン・スタンレーMUFG証券株式会社 | 405,695 | 0.80% | 2026/05/27 |
| 大和証券株式会社 | 252,984 | 0.49% | 2026/06/30 |
| 合計・最新計算日 | 3,012,770 | 5.90% | 2026/07/15 |
空売り残高(履歴)
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/07/15 | GOLDMAN SACHS INTERNATIONAL | 805,967 (1.67%→1.59%) |
| 2026/07/06 | Nomura International plc | 454,856 (0.91%→0.89%) |
| 2026/07/01 | Nomura International plc | 461,539 (0.89%→0.91%) |
| 2026/06/30 | 大和証券株式会社 | 252,984 (0.58%→0.49%) |
| 2026/06/29 | Nomura International plc | 452,894 (0.99%→0.89%) |
| 2026/06/26 | JPM Securities Japan Co Ltd. | 257,022 (0.40%→0.50%) |
| 2026/06/25 | GOLDMAN SACHS INTERNATIONAL | 847,567 (1.77%→1.67%) |
| 2026/06/24 | 大和証券株式会社 | 297,884 (0.67%→0.58%) |
| 2026/06/17 | 大和証券株式会社 | 341,084 (0.79%→0.67%) |
| 2026/06/16 | GOLDMAN SACHS INTERNATIONAL | 897,167 (1.81%→1.77%) |
| 2026/06/12 | Nomura International plc | 505,828 (1.00%→0.99%) |
| 2026/06/08 | Nomura International plc | 509,129 (0.91%→1.00%) |
| 2026/06/02 | GOLDMAN SACHS INTERNATIONAL | 919,767 (1.71%→1.81%) |
| 2026/05/27 | モルガン・スタンレーMUFG証券株式会社 | 405,695 (0.70%→0.80%) |
| 2026/05/26 | 大和証券株式会社 | 400,784 (0.80%→0.79%) |
| 2026/05/21 | 大和証券株式会社 | 408,384 (0.74%→0.80%) |
| 2026/05/20 | Nomura International plc | 464,298 (0.80%→0.91%) |
| 2026/05/20 | GOLDMAN SACHS INTERNATIONAL | 869,567 (1.66%→1.71%) |
| 2026/05/18 | Nomura International plc | 406,361 (0.71%→0.80%) |
| 2026/05/18 | GOLDMAN SACHS INTERNATIONAL | 842,467 (1.50%→1.66%) |
| 2026/05/18 | 大和証券株式会社 | 376,084 (0.65%→0.74%) |
| 2026/05/15 | Nomura International plc | 364,387 (0.60%→0.71%) |
| 2026/05/12 | 大和証券株式会社 | 332,484 (0.78%→0.65%) |
| 2026/05/08 | Nomura International plc | 307,585 (0.58%→0.60%) |
| 2026/05/07 | Nomura International plc | 296,883 (0.61%→0.58%) |
| 2026/05/07 | GOLDMAN SACHS INTERNATIONAL | 762,067 (1.48%→1.50%) |
| 2026/05/01 | 大和証券株式会社 | 397,684 (0.80%→0.78%) |
| 2026/05/01 | モルガン・スタンレーMUFG証券株式会社 | 355,895 (0.69%→0.70%) |
| 2026/04/27 | GOLDMAN SACHS INTERNATIONAL | 754,067 (1.50%→1.48%) |
| 2026/04/27 | 大和証券株式会社 | 409,184 (0.79%→0.80%) |
| 2026/04/27 | モルガン・スタンレーMUFG証券株式会社 | 350,695 (0.79%→0.69%) |
| 2026/04/16 | 大和証券株式会社 | 402,584 (0.87%→0.79%) |
| 2026/04/15 | Arrowstreet Capital, Limited Partnership | 351,400 (0.73%→0.69%) |
| 2026/04/13 | GOLDMAN SACHS INTERNATIONAL | 760,867 (1.40%→1.50%) |
| 2026/04/10 | Nomura International plc | 312,043 (0.58%→0.61%) |
| 2026/04/09 | 大和証券株式会社 | 444,784 (0.91%→0.87%) |
| 2026/04/01 | Nomura International plc | 295,578 (0.60%→0.58%) |
| 2026/03/30 | Nomura International plc | 308,567 (0.59%→0.60%) |
| 2026/03/27 | モルガン・スタンレーMUFG証券株式会社 | 404,134 (0.80%→0.79%) |
| 2026/03/27 | Nomura International plc | 300,346 (0.60%→0.59%) |
| 2026/03/26 | Nomura International plc | 308,640 (0.59%→0.60%) |
| 2026/03/26 | GOLDMAN SACHS INTERNATIONAL | 710,167 (1.39%→1.40%) |
| 2026/03/25 | Nomura International plc | 302,442 (0.65%→0.59%) |
| 2026/03/25 | GOLDMAN SACHS INTERNATIONAL | 704,167 (1.41%→1.39%) |
| 2026/03/23 | Nomura International plc | 329,594 (0.59%→0.65%) |
| 2026/03/23 | 大和証券株式会社 | 465,084 (0.84%→0.91%) |
| 2026/03/19 | モルガン・スタンレーMUFG証券株式会社 | 405,434 (0.75%→0.80%) |
| 2026/03/17 | GOLDMAN SACHS INTERNATIONAL | 716,767 (1.39%→1.41%) |
| 2026/03/16 | Nomura International plc | 303,708 (0.60%→0.59%) |
| 2026/03/13 | Nomura International plc | 304,470 (0.58%→0.60%) |
| 2026/03/13 | GOLDMAN SACHS INTERNATIONAL | 705,667 (1.48%→1.39%) |
| 2026/03/13 | 大和証券株式会社 | 428,684 (0.77%→0.84%) |
| 2026/03/12 | モルガン・スタンレーMUFG証券株式会社 | 381,834 (0.59%→0.75%) |
| 2026/03/11 | Nomura International plc | 296,201 (0.64%→0.58%) |
| 2026/03/09 | 大和証券株式会社 | 393,384 (0.63%→0.77%) |
| 2026/03/06 | モルガン・スタンレーMUFG証券株式会社 | 301,395 (0.62%→0.59%) |
| 2026/03/05 | Nomura International plc | 326,464 (0.70%→0.64%) |
| 2026/03/05 | GOLDMAN SACHS INTERNATIONAL | 750,507 (1.50%→1.48%) |
| 2026/03/04 | モルガン・スタンレーMUFG証券株式会社 | 316,995 (0.50%→0.62%) |
| 2026/03/04 | 大和証券株式会社 | 323,584 (0.53%→0.63%) |
| 2026/03/03 | Nomura International plc | 357,123 (0.67%→0.70%) |
| 2026/03/03 | GOLDMAN SACHS INTERNATIONAL | 761,846 (1.45%→1.50%) |
| 2026/03/02 | モルガン・スタンレーMUFG証券株式会社 | 256,695 (0.44%→0.50%) |
| 2026/03/02 | Nomura International plc | 343,900 (0.54%→0.67%) |
| 2026/03/02 | 大和証券株式会社 | 269,084 (0.43%→0.53%) |
| 2026/02/27 | Nomura International plc | 277,290 (0.60%→0.54%) |
| 2026/02/27 | GOLDMAN SACHS INTERNATIONAL | 737,346 (1.57%→1.45%) |
| 2026/02/27 | Barclays Capital Securities Ltd | 253,000 (0.61%→0.49%) |
| 2026/02/26 | GOLDMAN SACHS INTERNATIONAL | 796,446 (1.69%→1.57%) |
| 2026/02/25 | Nomura International plc | 305,485 (0.51%→0.60%) |
| 2026/02/25 | Barclays Capital Securities Ltd | 313,500 (0.59%→0.61%) |
| 2026/02/24 | Barclays Capital Securities Ltd | 300,800 (0.60%→0.59%) |
| 2026/02/20 | Barclays Capital Securities Ltd | 307,700 (0.56%→0.60%) |
| 2026/02/19 | Nomura International plc | 261,885 (0.48%→0.51%) |
| 2026/02/18 | Barclays Capital Securities Ltd | 284,500 (0.62%→0.56%) |
| 2026/02/17 | Nomura International plc | 243,646 (0.55%→0.48%) |
| 2026/02/17 | GOLDMAN SACHS INTERNATIONAL | 856,446 (1.70%→1.69%) |
| 2026/02/17 | Barclays Capital Securities Ltd | 317,300 (0.70%→0.62%) |
| 2026/02/16 | Nomura International plc | 282,147 (0.60%→0.55%) |
| 2026/02/16 | Barclays Capital Securities Ltd | 358,300 (0.84%→0.70%) |
| 2026/02/13 | Nomura International plc | 307,649 (0.56%→0.60%) |
| 2026/02/12 | Nomura International plc | 286,430 (0.60%→0.56%) |
| 2026/02/10 | Barclays Capital Securities Ltd | 428,078 (0.99%→0.84%) |
| 2026/02/06 | GOLDMAN SACHS INTERNATIONAL | 865,477 (1.62%→1.70%) |
| 2026/02/02 | GOLDMAN SACHS INTERNATIONAL | 822,277 (1.51%→1.62%) |
| 2026/01/30 | Barclays Capital Securities Ltd | 503,478 (1.04%→0.99%) |
| 2026/01/27 | Nomura International plc | 307,987 (0.55%→0.60%) |
| 2026/01/27 | GOLDMAN SACHS INTERNATIONAL | 765,077 (1.62%→1.51%) |
| 2026/01/26 | Nomura International plc | 281,389 (0.45%→0.55%) |
| 2026/01/26 | Barclays Capital Securities Ltd | 529,378 (0.99%→1.04%) |
| 2026/01/23 | Barclays Capital Securities Ltd | 505,678 (1.00%→0.99%) |
| 2026/01/20 | Barclays Capital Securities Ltd | 510,478 (0.98%→1.00%) |
| 2026/01/14 | Barclays Capital Securities Ltd | 497,778 (1.02%→0.98%) |
| 2026/01/13 | Barclays Capital Securities Ltd | 518,178 (0.88%→1.02%) |
| 2026/01/09 | GOLDMAN SACHS INTERNATIONAL | 823,838 (1.58%→1.62%) |
| 2026/01/09 | Barclays Capital Securities Ltd | 447,478 (0.98%→0.88%) |
| 2026/01/05 | Barclays Capital Securities Ltd | 499,678 (1.09%→0.98%) |
| 2025/12/30 | GOLDMAN SACHS INTERNATIONAL | 801,138 (1.68%→1.58%) |
| 2025/12/29 | Barclays Capital Securities Ltd | 554,178 (1.10%→1.09%) |
| 2025/12/26 | Barclays Capital Securities Ltd | 559,778 (1.05%→1.10%) |
| 2025/12/25 | GOLDMAN SACHS INTERNATIONAL | 853,538 (1.79%→1.68%) |
| 2025/12/19 | GOLDMAN SACHS INTERNATIONAL | 907,338 (1.85%→1.79%) |
| 2025/12/15 | GOLDMAN SACHS INTERNATIONAL | 939,438 (1.99%→1.85%) |
| 2025/12/01 | GOLDMAN SACHS INTERNATIONAL | 1,008,440 (2.02%→1.99%) |
| 2025/12/01 | Barclays Capital Securities Ltd | 536,181 (0.99%→1.05%) |
| 2025/11/28 | Barclays Capital Securities Ltd | 505,081 (1.08%→0.99%) |
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 250,734 (0.59%→0.49%) |
| 2025/11/14 | Barclays Capital Securities Ltd | 551,481 (1.19%→1.08%) |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 303,034 (0.69%→0.59%) |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 1,022,940 (1.98%→2.02%) |
| 2025/11/12 | GOLDMAN SACHS INTERNATIONAL | 1,007,040 (2.00%→1.98%) |
| 2025/11/06 | モルガン・スタンレーMUFG証券株式会社 | 352,834 (0.78%→0.69%) |
| 2025/10/31 | GOLDMAN SACHS INTERNATIONAL | 1,013,340 (1.91%→2.00%) |
| 2025/10/30 | Barclays Capital Securities Ltd | 603,981 (1.21%→1.19%) |
| 2025/10/29 | Barclays Capital Securities Ltd | 614,981 (1.12%→1.21%) |
| 2025/10/27 | モルガン・スタンレーMUFG証券株式会社 | 398,534 (0.86%→0.78%) |
| 2025/10/24 | Barclays Capital Securities Ltd | 567,181 (1.09%→1.12%) |
| 2025/10/22 | GOLDMAN SACHS INTERNATIONAL | 968,040 (1.89%→1.91%) |
| 2025/10/22 | Barclays Capital Securities Ltd | 556,081 (1.15%→1.09%) |
| 2025/10/20 | モルガン・スタンレーMUFG証券株式会社 | 440,134 (0.99%→0.86%) |
品貸料(東証公表値)
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/07/16 | 85,000 | 1 | 0.05 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率(円) | 品貸料率(年換算%) | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/07/17 | 東証 | 114,700 | 207,200 | -92,500 | 0 | 1 | |||
| 2026/07/16 | 東証 | 127,800 | 212,800 | -85,000 | 0 | 1 | 0.05 | 6.68 | D |
| 2026/07/15 | 東証 | 127,200 | 221,300 | -94,100 | 0 | 4 | 0.20 | 6.61 | D |
| 2026/07/14 | 東証 | 128,300 | 224,200 | -95,900 | 0 | 1 | 0.05 | 6.83 | D |
| 2026/07/13 | 東証 | 128,800 | 226,700 | -97,900 | 0 | 1 | 0.05 | 6.86 | D |
| 2026/07/09 | 東証 | 125,000 | 226,900 | -101,900 | 0 | 1 | |||
| 2026/07/08 | 東証 | 129,400 | 226,100 | -96,700 | 0 | 3 | 0.15 | 6.73 | D |
| 2026/07/07 | 東証 | 127,700 | 229,500 | -101,800 | 0 | 1 | 0.05 | 6.63 | D |
| 2026/07/06 | 東証 | 131,000 | 231,700 | -100,700 | 0 | 1 | 0.05 | 6.78 | D |
| 2026/07/03 | 東証 | 121,000 | 237,200 | -116,200 | 0 | 1 | 0.05 | 6.70 | D |
| 2026/07/02 | 東証 | 117,300 | 245,800 | -128,500 | 0 | 1 | 0.05 | 6.58 | D |
| 2026/07/01 | 東証 | 143,100 | 272,900 | -129,800 | 0.15 | 6 | 0.15 | 6.61 | D |
| 2026/06/30 | 東証 | 138,600 | 271,400 | -132,800 | 0.05 | 2 | 0.05 | 6.44 | D |
| 2026/06/29 | 東証 | 139,400 | 271,600 | -132,200 | 0.05 | 2 | 0.05 | 6.42 | D |
| 2026/06/26 | 東証 | 144,500 | 270,100 | -125,600 | 0.05 | 8 | 0.05 | 6.63 | D |
| 2026/06/25 | 東証 | 147,000 | 290,100 | -143,100 | 0.05 | 4 | 0.05 | 6.68 | D |
| 2026/06/24 | 東証 | 150,900 | 307,500 | -156,600 | 0.15 | 12 | 0.15 | 6.78 | C |
| 2026/06/23 | 東証 | 150,600 | 321,900 | -171,300 | 0.05 | 4 | 0.05 | 6.93 | D |
| 2026/06/22 | 東証 | 156,900 | 339,000 | -182,100 | 0.05 | 4 | 0.05 | 7.01 | D |
| 2026/06/19 | 東証 | 155,300 | 347,100 | -191,800 | 0.05 | 4 | 0.05 | 6.91 | C |
| 2026/06/18 | 東証 | 154,700 | 351,400 | -196,700 | 0.05 | 2 | 0.05 | 6.80 | C |
| 2026/06/17 | 東証 | 155,500 | 352,900 | -197,400 | 0.15 | 6 | 0.15 | 6.83 | C |
| 2026/06/16 | 東証 | 156,500 | 372,800 | -216,300 | 0.05 | 2 | 0.05 | 6.93 | C |
| 2026/06/15 | 東証 | 155,400 | 372,600 | -217,200 | 0.05 | 2 | 0.05 | 7.01 | C |
| 2026/06/12 | 東証 | 140,500 | 374,500 | -234,000 | 0.05 | 2 | |||
| 2026/06/11 | 東証 | 158,100 | 368,400 | -210,300 | 0.05 | 2 | 0.05 | 7.18 | C |
| 2026/06/10 | 東証 | 157,900 | 366,700 | -208,800 | 0.15 | 6 | 0.15 | 7.07 | C |
| 2026/06/09 | 東証 | 158,500 | 370,600 | -212,100 | 0.05 | 2 | 0.05 | 6.86 | C |
| 2026/06/08 | 東証 | 162,900 | 379,500 | -216,600 | 0.05 | 2 | 0.05 | 7.01 | B |
| 2026/06/05 | 東証 | 182,200 | 386,400 | -204,200 | 0.05 | 2 | 0.05 | 7.01 | C |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年04月24日 15時36分 | 臨時報告書 |
| 2026年03月31日 15時40分 | 臨時報告書 |
| 2026年03月24日 15時42分 | 内部統制報告書-第80期(2025/01/01-2025/12/31) |
| 2026年03月24日 15時40分 | 確認書 |
| 2026年03月24日 15時39分 | 有価証券報告書-第80期(2025/01/01-2025/12/31) |
| 2025年08月20日 15時32分 | 臨時報告書 |
| 2025年08月08日 15時35分 | 確認書 |
| 2025年08月08日 15時34分 | 半期報告書-第80期(2025/01/01-2025/12/31) |
| 2025年04月01日 15時45分 | 臨時報告書 |
| 2025年03月28日 15時36分 | 臨時報告書 |
| 2025年03月28日 15時35分 | 内部統制報告書-第79期(2024/01/01-2024/12/31) |
| 2025年03月28日 15時33分 | 確認書 |
| 2025年03月28日 15時32分 | 有価証券報告書-第79期(2024/01/01-2024/12/31) |
| 2024年08月09日 15時34分 | 確認書 |
| 2024年08月09日 15時33分 | 半期報告書-第79期(2024/01/01-2024/06/30) |
| 2024年08月09日 15時33分 | 半期報告書-第79期(2024/01/01-2024/12/31) |
| 2024年05月10日 15時37分 | 確認書 |
| 2024年05月10日 15時35分 | 四半期報告書-第79期第1四半期(2024/01/01-2024/03/31) |
| 2024年04月01日 15時14分 | 臨時報告書 |
| 2024年03月28日 15時30分 | 内部統制報告書-第78期(2023/01/01-2023/12/31) |
| 2024年03月28日 15時28分 | 確認書 |
| 2024年03月28日 15時26分 | 有価証券報告書-第78期(2023/01/01-2023/12/31) |
| 2024年02月09日 15時36分 | 臨時報告書 |
企業概要
| 会社名 | 大幸薬品株式会社 |
| 会社名(英文) | TAIKO PHARMACEUTICAL CO., LTD. |
| 会社名(カナ) | タイコウヤクヒンカブシキガイシャ |
| 本店所在地 | 吹田市内本町三丁目34番14号 |
| 業種 | 医薬品 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 45740 |
| EDINETコード | E22560 |
| ISINコード | JP3442200006 |
| 法人番号 | 2120901007344 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2025/01/27 | 318 | 320 | 314 | 316 | 92,300 | - |
| 2025/01/28 | 316 | 323 | 316 | 321 | 65,900 | 1.58 |
| 2025/01/29 | 319 | 322 | 317 | 320 | 51,000 | -0.31 |
| 2025/01/30 | 318 | 323 | 315 | 323 | 105,200 | 0.94 |
| 2025/01/31 | 325 | 325 | 319 | 322 | 61,500 | -0.31 |
| 2025/02/03 | 319 | 320 | 312 | 314 | 158,400 | -2.48 |
| 2025/02/04 | 319 | 324 | 316 | 322 | 96,500 | 2.55 |
| 2025/02/05 | 321 | 325 | 319 | 321 | 76,800 | -0.31 |
| 2025/02/06 | 324 | 328 | 322 | 323 | 68,400 | 0.62 |
| 2025/02/07 | 323 | 328 | 323 | 325 | 93,200 | 0.62 |
| 2025/02/10 | 327 | 333 | 323 | 332 | 119,900 | 2.15 |
| 2025/02/12 | 335 | 336 | 328 | 331 | 158,500 | -0.30 |
| 2025/02/13 | 338 | 340 | 332 | 336 | 231,700 | 1.51 |
| 2025/02/14 | 282 | 303 | 282 | 301 | 670,600 | -10.42 |
| 2025/02/17 | 302 | 302 | 298 | 298 | 200,900 | -1.00 |
| 2025/02/18 | 300 | 300 | 291 | 292 | 315,900 | -2.01 |
| 2025/02/19 | 293 | 297 | 292 | 293 | 170,400 | 0.34 |
| 2025/02/20 | 292 | 295 | 288 | 289 | 234,600 | -1.37 |
| 2025/02/21 | 287 | 287 | 284 | 284 | 217,700 | -1.73 |
| 2025/02/25 | 284 | 289 | 280 | 288 | 193,700 | 1.41 |
| 2025/02/26 | 289 | 289 | 283 | 286 | 128,400 | -0.69 |
| 2025/02/27 | 286 | 288 | 284 | 288 | 66,800 | 0.70 |
| 2025/02/28 | 288 | 289 | 284 | 284 | 182,800 | -1.39 |
| 2025/03/03 | 288 | 290 | 285 | 286 | 109,500 | 0.70 |
| 2025/03/04 | 283 | 285 | 279 | 285 | 163,400 | -0.35 |
| 2025/03/05 | 285 | 298 | 285 | 290 | 210,500 | 1.75 |
| 2025/03/06 | 294 | 295 | 290 | 293 | 174,500 | 1.03 |
| 2025/03/07 | 289 | 295 | 285 | 291 | 165,500 | -0.68 |
| 2025/03/10 | 289 | 290 | 282 | 283 | 220,200 | -2.75 |
| 2025/03/11 | 282 | 284 | 277 | 282 | 287,300 | -0.35 |
| 2025/03/12 | 285 | 285 | 281 | 283 | 96,600 | 0.35 |
| 2025/03/13 | 285 | 287 | 283 | 285 | 125,000 | 0.71 |
| 2025/03/14 | 285 | 288 | 283 | 285 | 114,800 | 0.00 |
| 2025/03/17 | 287 | 289 | 286 | 288 | 64,200 | 1.05 |
| 2025/03/18 | 289 | 291 | 287 | 291 | 105,600 | 1.04 |
| 2025/03/19 | 291 | 297 | 291 | 292 | 120,600 | 0.34 |
| 2025/03/21 | 290 | 294 | 290 | 291 | 100,800 | -0.34 |
| 2025/03/24 | 290 | 290 | 285 | 285 | 90,200 | -2.06 |
| 2025/03/25 | 288 | 288 | 286 | 287 | 78,400 | 0.70 |
| 2025/03/26 | 288 | 292 | 286 | 291 | 95,300 | 1.39 |
| 2025/03/27 | 289 | 294 | 289 | 294 | 128,200 | 1.03 |
| 2025/03/28 | 294 | 296 | 289 | 290 | 134,200 | -1.36 |
| 2025/03/31 | 289 | 289 | 281 | 281 | 149,400 | -3.10 |
| 2025/04/01 | 283 | 284 | 279 | 280 | 103,600 | -0.36 |
| 2025/04/02 | 284 | 284 | 275 | 275 | 454,500 | -1.79 |
| 2025/04/03 | 267 | 269 | 262 | 267 | 231,000 | -2.91 |
| 2025/04/04 | 262 | 262 | 252 | 256 | 328,400 | -4.12 |
| 2025/04/07 | 237 | 240 | 228 | 230 | 286,400 | -10.16 |
| 2025/04/08 | 238 | 255 | 238 | 255 | 178,300 | 10.87 |
| 2025/04/09 | 252 | 255 | 240 | 244 | 222,400 | -4.31 |
| 2025/04/10 | 260 | 264 | 258 | 261 | 119,200 | 6.97 |
| 2025/04/11 | 255 | 264 | 251 | 264 | 94,400 | 1.15 |
| 2025/04/14 | 265 | 285 | 262 | 267 | 359,100 | 1.14 |
| 2025/04/15 | 266 | 272 | 256 | 260 | 360,300 | -2.62 |
| 2025/04/16 | 259 | 267 | 253 | 257 | 260,300 | -1.15 |
| 2025/04/17 | 257 | 267 | 257 | 261 | 302,700 | 1.56 |
| 2025/04/18 | 262 | 274 | 262 | 273 | 288,300 | 4.60 |
| 2025/04/21 | 272 | 276 | 272 | 274 | 97,700 | 0.37 |
| 2025/04/22 | 278 | 278 | 269 | 271 | 89,200 | -1.09 |
| 2025/04/23 | 271 | 276 | 270 | 275 | 111,200 | 1.48 |
| 2025/04/24 | 275 | 275 | 271 | 273 | 52,700 | -0.73 |
| 2025/04/25 | 277 | 278 | 273 | 276 | 107,600 | 1.10 |
| 2025/04/28 | 277 | 278 | 273 | 276 | 67,500 | 0.00 |
| 2025/04/30 | 274 | 289 | 266 | 280 | 619,700 | 1.45 |
| 2025/05/01 | 279 | 279 | 275 | 277 | 85,300 | -1.07 |
| 2025/05/02 | 277 | 277 | 273 | 273 | 97,700 | -1.44 |
| 2025/05/07 | 274 | 282 | 268 | 273 | 256,600 | 0.00 |
| 2025/05/08 | 273 | 289 | 269 | 278 | 1,798,400 | 1.83 |
| 2025/05/09 | 278 | 280 | 274 | 277 | 172,100 | -0.36 |
| 2025/05/12 | 282 | 293 | 272 | 280 | 447,100 | 1.08 |
| 2025/05/13 | 280 | 282 | 275 | 275 | 126,500 | -1.79 |
| 2025/05/14 | 273 | 274 | 267 | 271 | 205,400 | -1.45 |
| 2025/05/15 | 269 | 271 | 265 | 265 | 136,300 | -2.21 |
| 2025/05/16 | 265 | 270 | 264 | 265 | 143,200 | 0.00 |
| 2025/05/19 | 268 | 282 | 260 | 265 | 996,600 | 0.00 |
| 2025/05/20 | 263 | 264 | 253 | 253 | 194,400 | -4.53 |
| 2025/05/21 | 254 | 258 | 251 | 252 | 163,900 | -0.40 |
| 2025/05/22 | 253 | 253 | 250 | 250 | 88,200 | -0.79 |
| 2025/05/23 | 252 | 253 | 250 | 250 | 52,900 | 0.00 |
| 2025/05/26 | 253 | 256 | 251 | 256 | 74,500 | 2.40 |
| 2025/05/27 | 255 | 258 | 254 | 255 | 111,300 | -0.39 |
| 2025/05/28 | 258 | 259 | 253 | 255 | 73,700 | 0.00 |
| 2025/05/29 | 255 | 256 | 251 | 254 | 98,600 | -0.39 |
| 2025/05/30 | 252 | 261 | 250 | 260 | 138,300 | 2.36 |
| 2025/06/02 | 256 | 256 | 254 | 254 | 61,300 | -2.31 |
| 2025/06/03 | 253 | 257 | 252 | 252 | 102,100 | -0.79 |
| 2025/06/04 | 252 | 259 | 252 | 256 | 93,200 | 1.59 |
| 2025/06/05 | 252 | 255 | 247 | 248 | 185,300 | -3.13 |
| 2025/06/06 | 248 | 249 | 243 | 245 | 124,400 | -1.21 |
| 2025/06/09 | 244 | 249 | 244 | 246 | 81,200 | 0.41 |
| 2025/06/10 | 247 | 247 | 241 | 241 | 75,800 | -2.03 |
| 2025/06/11 | 243 | 245 | 242 | 242 | 111,400 | 0.41 |
| 2025/06/12 | 242 | 244 | 241 | 243 | 97,800 | 0.41 |
| 2025/06/13 | 243 | 245 | 239 | 243 | 152,800 | 0.00 |
| 2025/06/16 | 243 | 250 | 243 | 248 | 83,900 | 2.06 |
| 2025/06/17 | 250 | 250 | 243 | 246 | 86,100 | -0.81 |
| 2025/06/18 | 245 | 251 | 245 | 248 | 108,700 | 0.81 |
| 2025/06/19 | 245 | 326 | 245 | 287 | 9,857,100 | 15.73 |
| 2025/06/20 | 288 | 367 | 286 | 367 | 9,938,600 | 27.87 |
| 2025/06/23 | 367 | 444 | 356 | 359 | 7,734,700 | -2.18 |
| 2025/06/24 | 355 | 355 | 329 | 331 | 1,542,600 | -7.80 |
| 2025/06/25 | 336 | 349 | 311 | 321 | 1,289,300 | -3.02 |
| 2025/06/26 | 329 | 330 | 314 | 322 | 812,100 | 0.31 |
| 2025/06/27 | 325 | 325 | 312 | 316 | 328,100 | -1.86 |
| 2025/06/30 | 315 | 324 | 309 | 309 | 334,100 | -2.22 |
| 2025/07/01 | 303 | 307 | 293 | 293 | 624,600 | -5.18 |
| 2025/07/02 | 291 | 300 | 290 | 290 | 419,200 | -1.02 |
| 2025/07/03 | 293 | 293 | 288 | 289 | 277,000 | -0.34 |
| 2025/07/04 | 289 | 292 | 283 | 284 | 410,600 | -1.73 |
| 2025/07/07 | 284 | 288 | 283 | 283 | 252,300 | -0.35 |
| 2025/07/08 | 284 | 286 | 277 | 278 | 410,000 | -1.77 |
| 2025/07/09 | 284 | 288 | 280 | 284 | 346,900 | 2.16 |
| 2025/07/10 | 287 | 287 | 274 | 277 | 463,000 | -2.46 |
| 2025/07/11 | 279 | 286 | 279 | 286 | 308,600 | 3.25 |
| 2025/07/14 | 289 | 302 | 289 | 290 | 646,400 | 1.40 |
| 2025/07/15 | 290 | 293 | 280 | 280 | 327,300 | -3.45 |
| 2025/07/16 | 281 | 282 | 277 | 277 | 176,100 | -1.07 |
| 2025/07/17 | 275 | 279 | 274 | 277 | 220,600 | 0.00 |
| 2025/07/18 | 280 | 282 | 276 | 277 | 201,100 | 0.00 |
| 2025/07/22 | 279 | 279 | 269 | 271 | 371,900 | -2.17 |
| 2025/07/23 | 270 | 275 | 268 | 273 | 267,400 | 0.74 |
| 2025/07/24 | 274 | 283 | 274 | 281 | 357,900 | 2.93 |
| 2025/07/25 | 282 | 291 | 279 | 291 | 309,200 | 3.56 |
| 2025/07/28 | 290 | 290 | 282 | 284 | 245,200 | -2.41 |
| 2025/07/29 | 283 | 283 | 277 | 279 | 214,600 | -1.76 |
| 2025/07/30 | 278 | 281 | 275 | 279 | 390,300 | 0.00 |
| 2025/07/31 | 282 | 285 | 279 | 282 | 219,400 | 1.08 |
| 2025/08/01 | 282 | 285 | 279 | 284 | 148,500 | 0.71 |
| 2025/08/04 | 279 | 284 | 278 | 283 | 116,700 | -0.35 |
| 2025/08/05 | 283 | 284 | 280 | 283 | 147,200 | 0.00 |
| 2025/08/06 | 283 | 290 | 282 | 287 | 267,100 | 1.41 |
| 2025/08/07 | 287 | 289 | 284 | 284 | 217,900 | -1.05 |
| 2025/08/08 | 284 | 287 | 283 | 285 | 270,600 | 0.35 |
| 2025/08/12 | 279 | 293 | 279 | 292 | 532,900 | 2.46 |
| 2025/08/13 | 290 | 292 | 288 | 290 | 156,900 | -0.68 |
| 2025/08/14 | 289 | 291 | 285 | 288 | 144,400 | -0.69 |
| 2025/08/15 | 289 | 291 | 288 | 288 | 102,400 | 0.00 |
| 2025/08/18 | 290 | 299 | 289 | 297 | 401,000 | 3.13 |
| 2025/08/19 | 298 | 298 | 291 | 298 | 196,100 | 0.34 |
| 2025/08/20 | 298 | 308 | 298 | 307 | 437,300 | 3.02 |
| 2025/08/21 | 331 | 335 | 303 | 306 | 1,939,300 | -0.33 |
| 2025/08/22 | 310 | 321 | 307 | 318 | 758,600 | 3.92 |
| 2025/08/25 | 318 | 322 | 312 | 319 | 423,500 | 0.31 |
| 2025/08/26 | 320 | 320 | 312 | 314 | 369,200 | -1.57 |
| 2025/08/27 | 314 | 316 | 304 | 306 | 366,900 | -2.55 |
| 2025/08/28 | 303 | 311 | 303 | 305 | 174,200 | -0.33 |
| 2025/08/29 | 305 | 309 | 303 | 305 | 123,400 | 0.00 |
| 2025/09/01 | 305 | 309 | 303 | 304 | 181,000 | -0.33 |
| 2025/09/02 | 306 | 310 | 306 | 306 | 129,400 | 0.66 |
| 2025/09/03 | 304 | 304 | 294 | 295 | 392,000 | -3.59 |
| 2025/09/04 | 297 | 303 | 295 | 302 | 183,100 | 2.37 |
| 2025/09/05 | 302 | 311 | 302 | 311 | 277,600 | 2.98 |
| 2025/09/08 | 311 | 322 | 310 | 319 | 359,300 | 2.57 |
| 2025/09/09 | 318 | 319 | 312 | 313 | 247,600 | -1.88 |
| 2025/09/10 | 314 | 315 | 308 | 308 | 139,800 | -1.60 |
| 2025/09/11 | 309 | 311 | 307 | 307 | 86,700 | -0.32 |
| 2025/09/12 | 307 | 307 | 300 | 305 | 229,900 | -0.65 |
| 2025/09/16 | 303 | 307 | 303 | 305 | 116,200 | 0.00 |
| 2025/09/17 | 306 | 308 | 305 | 305 | 103,400 | 0.00 |
| 2025/09/18 | 307 | 310 | 305 | 307 | 92,100 | 0.66 |
| 2025/09/19 | 307 | 311 | 301 | 306 | 371,600 | -0.33 |
| 2025/09/22 | 308 | 308 | 303 | 303 | 115,900 | -0.98 |
| 2025/09/24 | 303 | 311 | 302 | 302 | 185,400 | -0.33 |
| 2025/09/25 | 304 | 304 | 300 | 302 | 109,100 | 0.00 |
| 2025/09/26 | 302 | 304 | 300 | 303 | 147,400 | 0.33 |
| 2025/09/29 | 302 | 302 | 298 | 299 | 127,400 | -1.32 |
| 2025/09/30 | 299 | 300 | 298 | 298 | 75,900 | -0.33 |
| 2025/10/01 | 296 | 297 | 290 | 290 | 232,100 | -2.68 |
| 2025/10/02 | 290 | 292 | 287 | 288 | 178,600 | -0.69 |
| 2025/10/03 | 288 | 293 | 288 | 289 | 100,500 | 0.35 |
| 2025/10/06 | 290 | 295 | 288 | 295 | 173,100 | 2.08 |
| 2025/10/07 | 295 | 296 | 290 | 293 | 118,500 | -0.68 |
| 2025/10/08 | 294 | 297 | 291 | 291 | 80,200 | -0.68 |
| 2025/10/09 | 291 | 291 | 288 | 290 | 85,800 | -0.34 |
| 2025/10/10 | 291 | 291 | 286 | 287 | 161,700 | -1.03 |
| 2025/10/14 | 286 | 288 | 281 | 283 | 177,600 | -1.39 |
| 2025/10/15 | 283 | 292 | 283 | 291 | 121,300 | 2.83 |
| 2025/10/16 | 290 | 294 | 290 | 294 | 81,200 | 1.03 |
| 2025/10/17 | 292 | 294 | 290 | 292 | 51,200 | -0.68 |
| 2025/10/20 | 292 | 295 | 291 | 293 | 61,400 | 0.34 |
| 2025/10/21 | 296 | 296 | 293 | 295 | 127,400 | 0.68 |
| 2025/10/22 | 294 | 299 | 293 | 298 | 115,000 | 1.02 |
| 2025/10/23 | 299 | 303 | 298 | 300 | 116,200 | 0.67 |
| 2025/10/24 | 300 | 300 | 292 | 293 | 124,500 | -2.33 |
| 2025/10/27 | 297 | 297 | 292 | 295 | 116,700 | 0.68 |
| 2025/10/28 | 294 | 294 | 287 | 287 | 92,600 | -2.71 |
| 2025/10/29 | 287 | 288 | 279 | 279 | 148,300 | -2.79 |
| 2025/10/30 | 278 | 280 | 275 | 277 | 206,800 | -0.72 |
| 2025/10/31 | 277 | 278 | 275 | 275 | 92,400 | -0.72 |
| 2025/11/04 | 273 | 278 | 272 | 275 | 79,600 | 0.00 |
| 2025/11/05 | 276 | 277 | 273 | 276 | 108,700 | 0.36 |
| 2025/11/06 | 277 | 280 | 275 | 277 | 66,300 | 0.36 |
| 2025/11/07 | 276 | 277 | 275 | 276 | 50,300 | -0.36 |
| 2025/11/10 | 280 | 282 | 278 | 282 | 58,400 | 2.17 |
| 2025/11/11 | 279 | 281 | 278 | 280 | 57,500 | -0.71 |
| 2025/11/12 | 293 | 293 | 287 | 292 | 243,400 | 4.29 |
| 2025/11/13 | 289 | 298 | 289 | 298 | 157,400 | 2.05 |
| 2025/11/14 | 295 | 299 | 294 | 295 | 98,800 | -1.01 |
| 2025/11/17 | 294 | 298 | 290 | 290 | 72,300 | -1.69 |
| 2025/11/18 | 289 | 292 | 288 | 288 | 66,600 | -0.69 |
| 2025/11/19 | 288 | 294 | 287 | 294 | 55,600 | 2.08 |
| 2025/11/20 | 291 | 294 | 291 | 291 | 88,500 | -1.02 |
| 2025/11/21 | 290 | 293 | 290 | 293 | 62,000 | 0.69 |
| 2025/11/25 | 291 | 296 | 290 | 294 | 94,800 | 0.34 |
| 2025/11/26 | 294 | 297 | 293 | 297 | 70,100 | 1.02 |
| 2025/11/27 | 295 | 298 | 295 | 296 | 62,300 | -0.34 |
| 2025/11/28 | 296 | 302 | 296 | 302 | 173,000 | 2.03 |
| 2025/12/01 | 302 | 303 | 297 | 299 | 116,900 | -0.99 |
| 2025/12/02 | 299 | 301 | 295 | 297 | 115,700 | -0.67 |
| 2025/12/03 | 295 | 298 | 292 | 293 | 83,300 | -1.35 |
| 2025/12/04 | 293 | 297 | 292 | 293 | 70,300 | 0.00 |
| 2025/12/05 | 292 | 295 | 291 | 291 | 69,600 | -0.68 |
| 2025/12/08 | 294 | 295 | 291 | 292 | 44,900 | 0.34 |
| 2025/12/09 | 294 | 296 | 290 | 292 | 49,600 | 0.00 |
| 2025/12/10 | 291 | 294 | 290 | 291 | 48,900 | -0.34 |
| 2025/12/11 | 295 | 298 | 289 | 289 | 137,400 | -0.69 |
| 2025/12/12 | 294 | 298 | 292 | 295 | 117,400 | 2.08 |
| 2025/12/15 | 291 | 299 | 291 | 294 | 127,700 | -0.34 |
| 2025/12/16 | 299 | 299 | 291 | 291 | 108,700 | -1.02 |
| 2025/12/17 | 291 | 297 | 291 | 297 | 78,400 | 2.06 |
| 2025/12/18 | 297 | 299 | 295 | 297 | 128,800 | 0.00 |
| 2025/12/19 | 299 | 300 | 296 | 299 | 62,300 | 0.67 |
| 2025/12/22 | 299 | 300 | 292 | 292 | 135,900 | -2.34 |
| 2025/12/23 | 292 | 297 | 292 | 297 | 89,200 | 1.71 |
| 2025/12/24 | 295 | 298 | 294 | 294 | 85,500 | -1.01 |
| 2025/12/25 | 293 | 296 | 293 | 293 | 83,100 | -0.34 |
| 2025/12/26 | 294 | 296 | 292 | 294 | 159,800 | 0.34 |
| 2025/12/29 | 292 | 303 | 292 | 303 | 143,600 | 3.06 |
| 2025/12/30 | 303 | 306 | 298 | 298 | 108,800 | -1.65 |
| 2026/01/05 | 297 | 305 | 297 | 301 | 299,200 | 1.01 |
| 2026/01/06 | 305 | 305 | 301 | 302 | 88,700 | 0.33 |
| 2026/01/07 | 302 | 302 | 299 | 299 | 82,900 | -0.99 |
| 2026/01/08 | 299 | 305 | 299 | 302 | 159,300 | 1.00 |
| 2026/01/09 | 303 | 307 | 302 | 305 | 262,700 | 0.99 |
| 2026/01/13 | 305 | 305 | 296 | 298 | 323,300 | -2.30 |
| 2026/01/14 | 297 | 306 | 296 | 302 | 132,600 | 1.34 |
| 2026/01/15 | 302 | 306 | 301 | 304 | 116,400 | 0.66 |
| 2026/01/16 | 303 | 304 | 302 | 302 | 55,900 | -0.66 |
| 2026/01/19 | 301 | 303 | 300 | 301 | 84,600 | -0.33 |
| 2026/01/20 | 301 | 301 | 298 | 298 | 93,200 | -1.00 |
| 2026/01/21 | 298 | 298 | 290 | 291 | 244,800 | -2.35 |
| 2026/01/22 | 292 | 294 | 291 | 291 | 97,900 | 0.00 |
| 2026/01/23 | 291 | 296 | 291 | 295 | 62,100 | 1.37 |
| 2026/01/26 | 294 | 295 | 289 | 289 | 185,400 | -2.03 |
| 2026/01/27 | 290 | 291 | 285 | 285 | 172,200 | -1.38 |
| 2026/01/28 | 284 | 284 | 281 | 284 | 152,300 | -0.35 |
| 2026/01/29 | 283 | 285 | 278 | 281 | 205,900 | -1.06 |
| 2026/01/30 | 281 | 287 | 281 | 285 | 103,000 | 1.42 |
| 2026/02/02 | 287 | 291 | 281 | 281 | 172,500 | -1.40 |
| 2026/02/03 | 283 | 286 | 281 | 281 | 110,200 | 0.00 |
| 2026/02/04 | 283 | 284 | 280 | 281 | 120,300 | 0.00 |
| 2026/02/05 | 289 | 290 | 285 | 289 | 125,200 | 2.85 |
| 2026/02/06 | 286 | 289 | 285 | 287 | 103,700 | -0.69 |
| 2026/02/09 | 291 | 293 | 286 | 290 | 128,700 | 1.05 |
| 2026/02/10 | 293 | 299 | 292 | 298 | 195,300 | 2.76 |
| 2026/02/12 | 300 | 303 | 299 | 302 | 226,500 | 1.34 |
| 2026/02/13 | 303 | 303 | 295 | 295 | 160,800 | -2.32 |
| 2026/02/16 | 303 | 313 | 300 | 308 | 339,800 | 4.41 |
| 2026/02/17 | 310 | 313 | 308 | 313 | 271,100 | 1.62 |
| 2026/02/18 | 314 | 317 | 313 | 313 | 192,600 | 0.00 |
| 2026/02/19 | 313 | 313 | 307 | 308 | 140,300 | -1.60 |
| 2026/02/20 | 307 | 308 | 300 | 300 | 172,100 | -2.60 |
| 2026/02/24 | 306 | 306 | 300 | 301 | 124,300 | 0.33 |
| 2026/02/25 | 301 | 301 | 296 | 297 | 179,700 | -1.33 |
| 2026/02/26 | 298 | 300 | 297 | 299 | 98,900 | 0.67 |
| 2026/02/27 | 300 | 316 | 299 | 316 | 290,300 | 5.69 |
| 2026/03/02 | 311 | 316 | 297 | 298 | 520,400 | -5.70 |
| 2026/03/03 | 300 | 300 | 295 | 295 | 140,800 | -1.01 |
| 2026/03/04 | 294 | 295 | 285 | 286 | 254,500 | -3.05 |
| 2026/03/05 | 297 | 302 | 295 | 296 | 194,100 | 3.50 |
| 2026/03/06 | 298 | 300 | 294 | 299 | 131,000 | 1.01 |
| 2026/03/09 | 292 | 294 | 288 | 290 | 164,300 | -3.01 |
| 2026/03/10 | 294 | 299 | 291 | 297 | 119,600 | 2.41 |
| 2026/03/11 | 300 | 305 | 299 | 305 | 129,800 | 2.69 |
| 2026/03/12 | 302 | 302 | 295 | 295 | 80,800 | -3.28 |
| 2026/03/13 | 292 | 294 | 291 | 293 | 88,100 | -0.68 |
| 2026/03/16 | 291 | 294 | 288 | 290 | 75,800 | -1.02 |
| 2026/03/17 | 293 | 296 | 288 | 288 | 360,900 | -0.69 |
| 2026/03/18 | 293 | 304 | 293 | 303 | 132,100 | 5.21 |
| 2026/03/19 | 298 | 300 | 294 | 294 | 65,800 | -2.97 |
| 2026/03/23 | 291 | 293 | 286 | 287 | 136,000 | -2.38 |
| 2026/03/24 | 292 | 308 | 291 | 296 | 521,800 | 3.14 |
| 2026/03/25 | 299 | 306 | 299 | 304 | 92,900 | 2.70 |
| 2026/03/26 | 298 | 301 | 293 | 297 | 104,900 | -2.30 |
| 2026/03/27 | 296 | 303 | 295 | 302 | 161,800 | 1.68 |
| 2026/03/30 | 296 | 298 | 288 | 288 | 208,600 | -4.64 |
| 2026/03/31 | 293 | 297 | 289 | 295 | 98,700 | 2.43 |
| 2026/04/01 | 296 | 300 | 296 | 300 | 79,800 | 1.69 |
| 2026/04/02 | 300 | 300 | 290 | 292 | 144,200 | -2.67 |
| 2026/04/03 | 292 | 295 | 291 | 292 | 66,000 | 0.00 |
| 2026/04/06 | 292 | 295 | 291 | 294 | 35,800 | 0.68 |
| 2026/04/07 | 294 | 296 | 293 | 295 | 45,400 | 0.34 |
| 2026/04/08 | 298 | 302 | 297 | 301 | 109,400 | 2.03 |
| 2026/04/09 | 302 | 302 | 295 | 297 | 52,900 | -1.33 |
| 2026/04/10 | 298 | 299 | 293 | 297 | 72,000 | 0.00 |
| 2026/04/13 | 295 | 296 | 292 | 294 | 58,600 | -1.01 |
| 2026/04/14 | 294 | 295 | 292 | 293 | 72,600 | -0.34 |
| 2026/04/15 | 293 | 300 | 293 | 300 | 95,100 | 2.39 |
| 2026/04/16 | 300 | 304 | 297 | 297 | 110,000 | -1.00 |
| 2026/04/17 | 297 | 303 | 297 | 299 | 68,700 | 0.67 |
| 2026/04/20 | 297 | 303 | 294 | 298 | 89,000 | -0.33 |
| 2026/04/21 | 299 | 302 | 298 | 299 | 59,200 | 0.34 |
| 2026/04/22 | 298 | 300 | 297 | 297 | 81,700 | -0.67 |
| 2026/04/23 | 297 | 298 | 295 | 295 | 67,900 | -0.67 |
| 2026/04/24 | 298 | 298 | 293 | 293 | 47,700 | -0.68 |
| 2026/04/27 | 293 | 294 | 290 | 290 | 63,400 | -1.02 |
| 2026/04/28 | 292 | 293 | 289 | 293 | 80,800 | 1.03 |
| 2026/04/30 | 294 | 294 | 288 | 292 | 98,100 | -0.34 |
| 2026/05/01 | 291 | 294 | 289 | 292 | 51,200 | 0.00 |
| 2026/05/07 | 292 | 296 | 291 | 293 | 73,700 | 0.34 |
| 2026/05/08 | 291 | 294 | 289 | 292 | 140,700 | -0.34 |
| 2026/05/11 | 290 | 295 | 290 | 293 | 114,900 | 0.34 |
| 2026/05/12 | 293 | 295 | 292 | 293 | 60,600 | 0.00 |
| 2026/05/13 | 291 | 295 | 291 | 294 | 86,600 | 0.34 |
| 2026/05/14 | 293 | 295 | 291 | 291 | 66,400 | -1.02 |
| 2026/05/15 | 279 | 284 | 268 | 271 | 367,400 | -6.87 |
| 2026/05/18 | 270 | 274 | 257 | 259 | 338,600 | -4.43 |
| 2026/05/19 | 261 | 268 | 260 | 260 | 122,100 | 0.39 |
| 2026/05/20 | 260 | 264 | 255 | 255 | 194,900 | -1.92 |
| 2026/05/21 | 256 | 260 | 256 | 256 | 71,700 | 0.39 |
| 2026/05/22 | 256 | 259 | 255 | 259 | 59,400 | 1.17 |
| 2026/05/25 | 259 | 260 | 256 | 258 | 78,700 | -0.39 |
| 2026/05/26 | 257 | 259 | 256 | 256 | 36,500 | -0.78 |
| 2026/05/27 | 256 | 260 | 256 | 259 | 57,100 | 1.17 |
| 2026/05/28 | 260 | 260 | 255 | 256 | 80,300 | -1.16 |
| 2026/05/29 | 256 | 260 | 256 | 256 | 53,000 | 0.00 |
| 2026/06/01 | 268 | 268 | 254 | 254 | 111,100 | -0.78 |
| 2026/06/02 | 254 | 254 | 249 | 249 | 145,300 | -1.97 |
| 2026/06/03 | 250 | 253 | 246 | 252 | 122,700 | 1.20 |
| 2026/06/04 | 249 | 252 | 247 | 251 | 49,700 | -0.40 |
| 2026/06/05 | 252 | 260 | 250 | 260 | 64,800 | 3.59 |
| 2026/06/08 | 257 | 262 | 254 | 260 | 121,600 | 0.00 |
| 2026/06/09 | 259 | 268 | 259 | 266 | 96,200 | 2.31 |
| 2026/06/10 | 269 | 269 | 257 | 258 | 99,100 | -3.01 |
| 2026/06/11 | 258 | 258 | 254 | 254 | 43,800 | -1.55 |
| 2026/06/12 | 254 | 257 | 250 | 253 | 142,900 | -0.39 |
| 2026/06/15 | 255 | 263 | 255 | 260 | 64,500 | 2.77 |
| 2026/06/16 | 255 | 264 | 255 | 263 | 68,500 | 1.15 |
| 2026/06/17 | 263 | 272 | 263 | 267 | 132,200 | 1.52 |
| 2026/06/18 | 267 | 268 | 262 | 268 | 42,100 | 0.37 |
| 2026/06/19 | 266 | 268 | 263 | 264 | 25,600 | -1.49 |
| 2026/06/22 | 260 | 263 | 258 | 260 | 61,100 | -1.52 |
| 2026/06/23 | 260 | 266 | 258 | 263 | 77,900 | 1.15 |
| 2026/06/24 | 262 | 270 | 261 | 269 | 91,200 | 2.28 |
| 2026/06/25 | 268 | 274 | 266 | 273 | 84,900 | 1.49 |
| 2026/06/26 | 271 | 277 | 271 | 275 | 86,400 | 0.73 |
| 2026/06/29 | 280 | 284 | 277 | 284 | 85,000 | 3.27 |
| 2026/06/30 | 282 | 283 | 277 | 283 | 48,500 | -0.35 |
| 2026/07/01 | 282 | 282 | 275 | 276 | 52,400 | -2.47 |
| 2026/07/02 | 277 | 283 | 277 | 277 | 54,800 | 0.36 |
| 2026/07/03 | 280 | 280 | 272 | 272 | 61,700 | -1.81 |
| 2026/07/06 | 267 | 274 | 266 | 269 | 87,800 | -1.10 |
| 2026/07/07 | 273 | 280 | 271 | 275 | 69,100 | 2.23 |
| 2026/07/08 | 275 | 277 | 271 | 271 | 59,800 | -1.45 |
| 2026/07/09 | 274 | 274 | 270 | 270 | 51,000 | -0.37 |
| 2026/07/10 | 268 | 272 | 268 | 269 | 57,400 | -0.37 |
| 2026/07/13 | 271 | 273 | 266 | 266 | 45,400 | -1.12 |
| 2026/07/14 | 266 | 272 | 265 | 267 | 44,900 | 0.38 |
| 2026/07/15 | 265 | 278 | 265 | 276 | 56,700 | 3.37 |
| 2026/07/16 | 277 | 278 | 271 | 273 | 54,600 | -1.09 |
| 2026/07/17 | 272 | 278 | 269 | 278 | 69,900 | 1.83 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2020/03/30 | 1株 → 3株 |
