- 2664
- 2026/10/02
- 時価
- 931億円
- PER 予
- 28.22倍
- 2010年以降
- 赤字-31.11倍
（2010-2026年） - PBR
- 0.74倍
- 2010年以降
- 0.32-0.82倍
（2010-2026年） - 配当 予
- 2.64%
- ROE 予
- 2.61%
- ROA 予
- 1.48%
- 資料
- Link
- CSV,JSON
カワチ薬品（2664）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,775
- 始値
- 3,775
- 高値
- 3,805
- 安値
- 3,735
- 終値 +0.4%
- 3,790
- 出来高 ±0%
- 44,300
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,758 - 株価（25日）
移動平均値 - +1.91%
3,719 - 出来高（5日）
移動平均値 - -13.03%
50,940
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,775 | 3,805 | 3,735 | 3,790 | +0.4% | 44,300 | - | +1.91% | - | - |
| 10/01 | 3,695 | 3,795 | 3,685 | 3,775 | +1.07% | 44,300 | - | +1.53% | - | - |
| 09/30 | 3,730 | 3,760 | 3,685 | 3,735 | +0.13% | 54,300 | - | +0.46% | - | - |
| 09/29 | 3,750 | 3,765 | 3,730 | 3,730 | -0.8% | 55,000 | - | +0.27% | - | - |
| 09/28 | 3,735 | 3,780 | 3,735 | 3,760 | +0.8% | 56,800 | - | +1.02% | - | - |
| 09/25 | 3,700 | 3,755 | 3,695 | 3,730 | +1.22% | 57,000 | - | +0.16% | - | - |
| 09/24 | 3,720 | 3,720 | 3,655 | 3,685 | -0.94% | 59,000 | - | -1.18% | - | - |
| 09/18 | 3,710 | 3,720 | 3,645 | 3,720 | +0.27% | 49,900 | - | -0.37% | - | - |
| 09/17 | 3,685 | 3,720 | 3,675 | 3,710 | +0.82% | 38,600 | - | -0.7% | - | - |
| 09/16 | 3,675 | 3,720 | 3,675 | 3,680 | +0.14% | 36,500 | - | -1.47% | - | - |
| 09/15 | 3,620 | 3,680 | 3,620 | 3,675 | +1.52% | 35,800 | - | -1.53% | - | - |
| 09/14 | 3,660 | 3,690 | 3,605 | 3,620 | -2.82% | 97,700 | - | -2.92% | - | - |
| 09/11 | 3,730 | 3,775 | 3,715 | 3,725 | 0% | 116,400 | - | -0.13% | - | - |
| 09/10 | 3,700 | 3,750 | 3,670 | 3,725 | -0.27% | 79,900 | - | 0% | - | - |
| 09/09 | 3,820 | 3,830 | 3,710 | 3,735 | -2.23% | 55,000 | - | +0.51% | - | - |
| 09/08 | 3,760 | 3,865 | 3,760 | 3,820 | +0.39% | 68,800 | - | +3.08% | - | - |
| 09/07 | 3,760 | 3,830 | 3,740 | 3,805 | +1.33% | 76,500 | - | +3.26% | - | - |
| 09/04 | 3,625 | 3,790 | 3,610 | 3,755 | +3.44% | 98,800 | - | +2.43% | - | - |
| 09/03 | 3,630 | 3,645 | 3,580 | 3,630 | +0.41% | 58,200 | - | -0.6% | - | - |
| 09/02 | 3,610 | 3,650 | 3,600 | 3,615 | -0.69% | 110,100 | - | -0.85% | - | - |
| 09/01 | 3,710 | 3,750 | 3,620 | 3,640 | -2.28% | 105,300 | - | +0.11% | - | - |
| 08/31 | 3,710 | 3,755 | 3,670 | 3,725 | +0.4% | 98,600 | - | +2.82% | - | - |
| 08/28 | 3,745 | 3,745 | 3,680 | 3,710 | -0.93% | 92,600 | - | +2.86% | - | - |
| 08/27 | 3,745 | 3,780 | 3,740 | 3,745 | 0% | 88,000 | - | +4.29% | - | - |
| 08/26 | 3,765 | 3,800 | 3,740 | 3,745 | -0.53% | 102,200 | - | +4.73% | - | - |
| 08/25 | 3,775 | 3,810 | 3,730 | 3,765 | +0.27% | 98,600 | - | +5.73% | - | - |
| 08/24 | 3,785 | 3,810 | 3,735 | 3,755 | -0.79% | 93,300 | - | +5.89% | - | - |
| 08/21 | 3,800 | 3,850 | 3,755 | 3,785 | -0.39% | 107,700 | - | +7.19% | - | - |
| 08/20 | 3,805 | 3,850 | 3,760 | 3,800 | 0% | 108,400 | - | +8.08% | - | - |
| 08/19 | 3,860 | 3,895 | 3,795 | 3,800 | -1.3% | 136,600 | - | +8.54% | - | - |
| 08/18 | 3,820 | 3,850 | 3,760 | 3,850 | +1.05% | 139,200 | - | +10.41% | - | - |
| 08/17 | 3,770 | 3,840 | 3,730 | 3,810 | +1.06% | 133,900 | - | +9.8% | - | - |
| 08/14 | 3,680 | 3,785 | 3,680 | 3,770 | +2.45% | 108,100 | - | +9.09% | - | - |
| 08/13 | 3,625 | 3,715 | 3,625 | 3,680 | +1.66% | 97,000 | - | +6.91% | - | - |
| 08/12 | 3,595 | 3,690 | 3,560 | 3,620 | +0.7% | 97,300 | - | +5.54% | - | - |
| 08/10 | 3,645 | 3,670 | 3,590 | 3,595 | -1.37% | 39,800 | - | +5.15% | - | - |
| 08/07 | 3,650 | 3,690 | 3,620 | 3,645 | +0.97% | 62,400 | - | +6.86% | - | - |
| 08/06 | 3,495 | 3,610 | 3,470 | 3,610 | +3.29% | 88,100 | - | +6.21% | - | - |
| 08/05 | 3,495 | 3,545 | 3,450 | 3,495 | +0.29% | 72,100 | - | +3.13% | - | - |
| 08/04 | 3,450 | 3,645 | 3,395 | 3,485 | +5.93% | 224,000 | - | +2.83% | - | - |
| 08/03 | 3,325 | 3,340 | 3,270 | 3,290 | -1.05% | 82,200 | - | -3.04% | - | - |
| 07/31 | 3,415 | 3,415 | 3,325 | 3,325 | -2.64% | 82,400 | - | -2.23% | - | - |
| 07/30 | 3,475 | 3,515 | 3,390 | 3,415 | -1.73% | 105,600 | - | +0.21% | - | - |
| 07/29 | 3,380 | 3,510 | 3,365 | 3,475 | +3.58% | 63,300 | - | +1.79% | - | - |
| 07/28 | 3,330 | 3,380 | 3,325 | 3,355 | +0.9% | 46,700 | - | -1.9% | - | - |
| 07/27 | 3,345 | 3,350 | 3,310 | 3,325 | -0.3% | 30,800 | - | -2.95% | - | - |
| 07/24 | 3,305 | 3,350 | 3,285 | 3,335 | +0.76% | 32,500 | - | -2.83% | - | - |
| 07/23 | 3,360 | 3,360 | 3,310 | 3,310 | -1.49% | 44,300 | - | -3.78% | - | - |
| 07/22 | 3,360 | 3,385 | 3,340 | 3,360 | -0.59% | 41,000 | - | -2.58% | - | - |
| 07/21 | 3,380 | 3,430 | 3,375 | 3,380 | 0% | 37,000 | - | -2.17% | - | - |
| 07/17 | 3,395 | 3,430 | 3,360 | 3,380 | -0.29% | 39,900 | - | -2.34% | - | - |
| 07/16 | 3,400 | 3,425 | 3,375 | 3,390 | -0.29% | 34,200 | - | -2.19% | - | - |
| 07/15 | 3,430 | 3,455 | 3,395 | 3,400 | -0.87% | 51,300 | - | -1.96% | - | - |
| 07/14 | 3,430 | 3,470 | 3,420 | 3,430 | -0.15% | 42,400 | - | -1.1% | - | - |
| 07/13 | 3,445 | 3,485 | 3,435 | 3,435 | -0.15% | 26,900 | - | -0.87% | - | - |
| 07/10 | 3,460 | 3,485 | 3,425 | 3,440 | -0.58% | 39,100 | - | -0.61% | - | - |
| 07/09 | 3,430 | 3,465 | 3,390 | 3,460 | +1.62% | 31,400 | - | +0.06% | - | - |
| 07/08 | 3,365 | 3,425 | 3,360 | 3,405 | +0.74% | 33,100 | - | -1.36% | - | - |
| 07/07 | 3,350 | 3,385 | 3,320 | 3,380 | +0.6% | 35,800 | - | -2.06% | - | - |
| 07/06 | 3,390 | 3,400 | 3,360 | 3,360 | -0.88% | 37,900 | - | -2.55% | - | - |
| 07/03 | 3,360 | 3,405 | 3,345 | 3,390 | +1.5% | 54,600 | - | -1.63% | - | - |
| 07/02 | 3,365 | 3,390 | 3,325 | 3,340 | -0.74% | 49,100 | - | -2.94% | - | - |
| 07/01 | 3,485 | 3,485 | 3,325 | 3,365 | -3.44% | 113,500 | - | -2.18% | - | - |
| 06/30 | 3,560 | 3,585 | 3,485 | 3,485 | -3.06% | 58,500 | - | +1.51% | - | - |
| 06/29 | 3,495 | 3,600 | 3,495 | 3,595 | +3.16% | 68,500 | - | +5.06% | - | - |
| 06/26 | 3,510 | 3,525 | 3,485 | 3,485 | -0.71% | 50,300 | - | +2.41% | - | - |
| 06/25 | 3,600 | 3,605 | 3,510 | 3,510 | -1.54% | 79,400 | - | +3.57% | - | - |
| 06/24 | 3,595 | 3,630 | 3,565 | 3,565 | -1.52% | 63,100 | - | +5.75% | - | - |
| 06/23 | 3,500 | 3,630 | 3,500 | 3,620 | +3.43% | 93,700 | - | +8.06% | - | - |
| 06/22 | 3,485 | 3,525 | 3,465 | 3,500 | +0.57% | 64,900 | - | +5.17% | - | - |
| 06/19 | 3,575 | 3,580 | 3,480 | 3,480 | -1.83% | 51,800 | - | +5.17% | - | - |
| 06/18 | 3,530 | 3,580 | 3,475 | 3,545 | +0.71% | 62,200 | - | +7.69% | - | - |
| 06/17 | 3,510 | 3,545 | 3,495 | 3,520 | +0.28% | 57,300 | - | +7.51% | - | - |
| 06/16 | 3,500 | 3,520 | 3,465 | 3,510 | -0.43% | 49,000 | - | +7.87% | - | - |
| 06/15 | 3,510 | 3,545 | 3,500 | 3,525 | +0.43% | 63,100 | - | +8.93% | - | - |
| 06/12 | 3,450 | 3,545 | 3,440 | 3,510 | +1.89% | 101,500 | - | +9.14% | - | - |
| 06/11 | 3,450 | 3,460 | 3,385 | 3,445 | +1.17% | 72,000 | - | +7.72% | - | - |
| 06/10 | 3,370 | 3,430 | 3,350 | 3,405 | +1.95% | 74,000 | - | +7.04% | - | - |
| 06/09 | 3,360 | 3,370 | 3,315 | 3,340 | -0.45% | 56,800 | - | +5.53% | - | - |
| 06/08 | 3,335 | 3,370 | 3,320 | 3,355 | +0.15% | 67,500 | - | +6.47% | - | - |
| 06/05 | 3,310 | 3,350 | 3,310 | 3,350 | +1.21% | 50,700 | - | +6.93% | - | - |
| 06/04 | 3,380 | 3,410 | 3,310 | 3,310 | -2.07% | 88,700 | - | +6.36% | - | - |
| 06/03 | 3,300 | 3,400 | 3,265 | 3,380 | +2.42% | 111,100 | - | +9.31% | - | - |
| 06/02 | 3,300 | 3,385 | 3,265 | 3,300 | -0.3% | 149,900 | - | +7.49% | - | - |
| 06/01 | 3,280 | 3,400 | 3,220 | 3,310 | +0.91% | 169,300 | - | +8.45% | - | - |
| 05/29 | 3,295 | 3,320 | 3,235 | 3,280 | -0.91% | 104,100 | - | +8.07% | - | - |
| 05/28 | 3,210 | 3,320 | 3,205 | 3,310 | +3.44% | 168,100 | - | +9.57% | - | - |
| 05/27 | 3,190 | 3,220 | 3,105 | 3,200 | -0.31% | 97,600 | - | +6.49% | - | - |
| 05/26 | 3,110 | 3,305 | 3,110 | 3,210 | +2.88% | 247,000 | - | +7.18% | - | - |
| 05/25 | 3,090 | 3,160 | 3,090 | 3,120 | 0% | 131,300 | - | +4.49% | - | - |
| 05/22 | 3,085 | 3,120 | 3,030 | 3,120 | +1.96% | 98,900 | - | +4.7% | - | - |
| 05/21 | 3,085 | 3,090 | 3,055 | 3,060 | +0.33% | 60,900 | - | +2.86% | - | - |
| 05/20 | 3,060 | 3,080 | 3,025 | 3,050 | -0.33% | 56,600 | - | +2.59% | - | - |
| 05/19 | 3,050 | 3,085 | 3,040 | 3,060 | +0.99% | 64,300 | - | +2.89% | - | - |
| 05/18 | 3,065 | 3,070 | 3,015 | 3,030 | -1.14% | 74,600 | - | +1.88% | - | - |
| 05/15 | 3,090 | 3,090 | 3,045 | 3,065 | -0.33% | 51,900 | - | +2.99% | - | - |
| 05/14 | 3,060 | 3,095 | 3,050 | 3,075 | +1.49% | 67,800 | - | +3.33% | - | - |
| 05/13 | 3,065 | 3,070 | 2,997 | 3,030 | -0.98% | 88,800 | - | +1.85% | - | - |
| 05/12 | 3,065 | 3,110 | 3,040 | 3,060 | +0.82% | 131,200 | - | +2.86% | - | - |
| 05/11 | 3,050 | 3,065 | 3,010 | 3,035 | -0.33% | 86,300 | - | +2.09% | - | - |
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 | |
| 2009年 3月期 | 3,160 6/3 6/2 | 1,270 10/28 | 181,200 11/18 | - | - | +20.68% 11/18 | -28.27% 10/8 |
| 2010年 3月期 | 2,200 9/7 | 1,474 4/21 | 171,600 8/25 | - | - | +16.11% 5/25 | -7.78% 11/25 |
| 2011年 3月期 | 2,010 5/11 | 1,149 3/15 | 217,100 4/30 | 494億1267万 | 282億4634万 | +10.56% 11/18 | -28.05% 3/15 |
| 2012年 3月期 | 1,969 3/30 | 1,402 10/26 | 432,100 3/12 | 484億475万 | 344億6595万 | +9.12% 3/6 | -6.87% 9/26 |
| 2013年 3月期 | 2,078 3/12 | 1,471 10/4 | 304,300 3/13 | 510億8434万 | 361億6221万 | +14.71% 11/5 | -11.42% 8/1 |
| 2014年 3月期 | 2,414 5/14 | 1,808 8/30 | 319,700 4/25 | 593億4437万 | 444億4682万 | +9.89% 5/10 | -15.12% 6/7 |
| 2015年 3月期 | 2,185 3/9 | 1,676 10/29 | 400,600 3/11 | 537億1477万 | 412億181万 | +8.83% 3/3 | -10.41% 5/8 |
| 2016年 3月期 | 2,557 12/7 | 1,781 9/10 | 420,900 4/28 | 628億5980万 | 437億8307万 | +22.88% 4/28 | -11.78% 1/21 |
| 2017年 3月期 | 3,220 1/5 | 1,971 4/7 | 574,400 4/28 | 791億5861万 | 484億5392万 | +18.63% 5/12 | -11.15% 7/8 |
| 2018年 3月期 | 3,115 4/27 | 2,474 2/14 | 563,000 3/12 | 765億7735万 | 608億1938万 | +4.24% 4/6 | -7.04% 2/14 |
| 2019年 3月期 | 2,750 4/26 | 1,667 12/25 | 520,800 3/13 | 676億440万 | 409億8056万 | +12.89% 2/4 | -17.54% 12/25 |
| 2020年 3月期 | 2,560 3/27 | 1,681 3/13 | 651,800 3/12 | 629億3355万 | 413億2472万 | +23.81% 3/27 | -14.57% 3/13 |
| 2021年 3月期 | 3,300 7/30 7/29 | 2,220 4/10 | 915,500 3/12 | 811億2528万 | 545億7519万 | +13.09% 7/30 | -13.59% 4/30 |
| 2022年 3月期 | 2,884 4/2 4/1 | 2,091 7/9 | 947,900 3/11 | 708億9858万 | 514億393万 | +6.13% 2/3 | -12.14% 5/13 |
| 2023年 3月期 | 2,377 3/9 | 1,981 5/19 | 956,600 3/13 | 584億3478万 | 486億9975万 | +5.38% 2/14 | -5.24% 3/14 |
| 2024年 3月期 | 2,860 1/25 | 2,132 5/31 | 941,500 3/13 | 703億858万 | 524億1185万 | +7.65% 4/30 | -3.9% 5/10 |
| 2025年 3月期 | 3,010 6/28 6/27 | 2,415 8/5 | 1,036,800 3/13 | 739億9609万 | 593億6895万 | +6.37% 3/18 | -14.66% 8/5 |
| 2026年 3月期 | 3,360 2/26 | 2,573 4/7 | 699,100 3/12 | 826億29万 | 632億5313万 | +6.36% 2/25 | -6.79% 3/12 |
| 最新 | 3,790 2026/10/2 | 44,300 | 931億7116万 | +1.91% 3,719 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/02 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
1,149円（2011/03/15） - 230%（3.3倍）
3,790円（10/2）
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。
