- 4118
- 2026/10/08
- 時価
- 3761億円
- PER 予
- 11.4倍
- 2010年以降
- 6.28-38.94倍
（2010-2026年） - PBR
- 0.71倍
- 2010年以降
- 0.38-1.45倍
（2010-2026年） - 配当 予
- 3.52%
- ROE 予
- 6.25%
- ROA 予
- 3.2%
- 資料
- Link
- CSV,JSON
カネカ（4118）の株価チャート
株価
10/8
- 前日 (10/7)
- 6,062
- 始値
- 6,054
- 高値
- 6,070
- 安値
- 5,963
- 終値 -1.5%
- 5,971
- 出来高 -10.1%
- 178,000
乖離率
- 株価（5日）
移動平均値 - -0.78%
6,018 - 株価（25日）
移動平均値 - -1.4%
6,056 - 出来高（5日）
移動平均値 - +3.16%
172,540
2026/05/15～2026/10/08
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 | ||||||||||
| 10/08 | 6,054 | 6,070 | 5,963 | 5,971 | -1.5% | 178,000 | - | -1.4% | - | - |
| 10/07 | 6,112 | 6,129 | 6,062 | 6,062 | -0.38% | 198,000 | - | -0.08% | - | - |
| 10/06 | 6,033 | 6,092 | 5,969 | 6,085 | +1.23% | 133,200 | - | +0.26% | - | - |
| 10/05 | 5,970 | 6,037 | 5,950 | 6,011 | +0.86% | 171,200 | - | -1.02% | - | - |
| 10/02 | 6,010 | 6,034 | 5,937 | 5,960 | -1.5% | 182,300 | - | -1.94% | - | - |
| 10/01 | 6,076 | 6,083 | 6,003 | 6,051 | -0.44% | 176,900 | - | -0.54% | - | - |
| 09/30 | 6,020 | 6,078 | 5,977 | 6,078 | +1.67% | 219,600 | - | -0.2% | - | - |
| 09/29 | 6,000 | 6,032 | 5,962 | 5,978 | -2.59% | 153,600 | - | -1.9% | - | - |
| 09/28 | 6,197 | 6,260 | 6,137 | 6,137 | -0.28% | 220,300 | - | +0.61% | - | - |
| 09/25 | 6,105 | 6,170 | 6,084 | 6,154 | +1.22% | 282,600 | - | +0.92% | - | - |
| 09/24 | 6,050 | 6,121 | 6,030 | 6,080 | +0.31% | 185,400 | - | -0.39% | - | - |
| 09/18 | 6,170 | 6,185 | 6,061 | 6,061 | -1.62% | 324,000 | - | -0.83% | - | - |
| 09/17 | 6,100 | 6,161 | 6,076 | 6,161 | +1.35% | 185,900 | - | +0.62% | - | - |
| 09/16 | 5,986 | 6,083 | 5,986 | 6,079 | +2.05% | 138,900 | - | -0.69% | - | - |
| 09/15 | 5,940 | 5,981 | 5,906 | 5,957 | +0.88% | 158,800 | - | -2.7% | - | - |
| 09/14 | 5,864 | 5,914 | 5,822 | 5,905 | -0.37% | 140,700 | - | -3.59% | - | - |
| 09/11 | 5,831 | 5,947 | 5,801 | 5,927 | -0.07% | 208,800 | - | -3.28% | - | - |
| 09/10 | 5,960 | 5,971 | 5,901 | 5,931 | -0.62% | 189,900 | - | -3.2% | - | - |
| 09/09 | 5,902 | 5,986 | 5,893 | 5,968 | +1.14% | 141,600 | - | -2.48% | - | - |
| 09/08 | 6,087 | 6,087 | 5,888 | 5,901 | -3.29% | 207,000 | - | -3.4% | - | - |
| 09/07 | 6,139 | 6,172 | 6,102 | 6,102 | -0.25% | 144,200 | - | 0% | - | - |
| 09/04 | 6,185 | 6,185 | 6,043 | 6,117 | -1.51% | 195,700 | - | +0.49% | - | - |
| 09/03 | 6,222 | 6,280 | 6,209 | 6,211 | +0.66% | 200,000 | - | +2.32% | - | - |
| 09/02 | 6,277 | 6,311 | 6,167 | 6,170 | -2.73% | 297,700 | - | +1.97% | - | - |
| 09/01 | 6,193 | 6,343 | 6,175 | 6,343 | +1.73% | 437,800 | - | +5.14% | - | - |
| 08/31 | 6,088 | 6,235 | 6,056 | 6,235 | +1.66% | 284,700 | - | +3.66% | - | - |
| 08/28 | 6,173 | 6,201 | 6,111 | 6,133 | -0.65% | 221,300 | - | +2.23% | - | - |
| 08/27 | 6,180 | 6,200 | 6,141 | 6,173 | +0.62% | 168,400 | - | +3.11% | - | - |
| 08/26 | 6,133 | 6,160 | 6,112 | 6,135 | +0.16% | 177,700 | - | +2.76% | - | - |
| 08/25 | 6,225 | 6,230 | 6,101 | 6,125 | -0.94% | 177,400 | - | +2.92% | - | - |
| 08/24 | 6,190 | 6,208 | 6,155 | 6,183 | -0.03% | 207,100 | - | +4.27% | - | - |
| 08/21 | 6,123 | 6,185 | 6,071 | 6,185 | +0.88% | 339,200 | - | +4.64% | - | - |
| 08/20 | 6,140 | 6,154 | 6,042 | 6,131 | +0.76% | 387,100 | - | +4.04% | - | - |
| 08/19 | 6,201 | 6,249 | 6,065 | 6,085 | -3.34% | 243,600 | - | +3.59% | - | - |
| 08/18 | 6,247 | 6,295 | 6,200 | 6,295 | +0.29% | 230,000 | - | +7.53% | - | - |
| 08/17 | 6,300 | 6,387 | 6,241 | 6,277 | -1.07% | 271,300 | - | +7.72% | - | - |
| 08/14 | 6,140 | 6,570 | 6,060 | 6,345 | +3.9% | 914,000 | - | +9.36% | - | - |
| 08/13 | 6,131 | 6,175 | 6,001 | 6,107 | +0.13% | 431,200 | - | +5.75% | - | - |
| 08/12 | 6,064 | 6,099 | 6,025 | 6,099 | +0.84% | 208,200 | - | +5.94% | - | - |
| 08/10 | 6,031 | 6,075 | 5,980 | 6,048 | +1.27% | 234,200 | - | +5.31% | - | - |
| 08/07 | 5,900 | 6,005 | 5,898 | 5,972 | +1.25% | 199,000 | - | +4.21% | - | - |
| 08/06 | 5,782 | 5,918 | 5,772 | 5,898 | +2.18% | 187,700 | - | +3.15% | - | - |
| 08/05 | 5,727 | 5,815 | 5,703 | 5,772 | +1.37% | 190,500 | - | +1.14% | - | - |
| 08/04 | 5,668 | 5,747 | 5,650 | 5,694 | -0.54% | 269,600 | - | -0.18% | - | - |
| 08/03 | 5,680 | 5,792 | 5,619 | 5,725 | +0.12% | 427,000 | - | +0.32% | - | - |
| 07/31 | 5,749 | 5,756 | 5,632 | 5,718 | +0.44% | 265,800 | - | +0.16% | - | - |
| 07/30 | 5,697 | 5,720 | 5,638 | 5,693 | -0.61% | 166,000 | - | -0.32% | - | - |
| 07/29 | 5,805 | 5,805 | 5,654 | 5,728 | -0.17% | 262,500 | - | +0.3% | - | - |
| 07/28 | 5,854 | 5,854 | 5,736 | 5,738 | -2.51% | 183,800 | - | +0.49% | - | - |
| 07/27 | 5,831 | 5,899 | 5,784 | 5,886 | +0.77% | 208,600 | - | +2.99% | - | - |
| 07/24 | 5,780 | 5,852 | 5,756 | 5,841 | +0.15% | 223,300 | - | +2.33% | - | - |
| 07/23 | 5,796 | 5,845 | 5,791 | 5,832 | +1.6% | 274,000 | - | +2.23% | - | - |
| 07/22 | 5,713 | 5,795 | 5,666 | 5,740 | +1.32% | 226,700 | - | +0.68% | - | - |
| 07/21 | 5,683 | 5,683 | 5,590 | 5,665 | +1.36% | 165,300 | - | -0.7% | - | - |
| 07/17 | 5,700 | 5,709 | 5,538 | 5,589 | -1.95% | 161,000 | - | -2.03% | - | - |
| 07/16 | 5,720 | 5,743 | 5,683 | 5,700 | -0.66% | 97,600 | - | -0.07% | - | - |
| 07/15 | 5,720 | 5,754 | 5,678 | 5,738 | +1.16% | 155,800 | - | +0.76% | - | - |
| 07/14 | 5,611 | 5,687 | 5,568 | 5,672 | +1.87% | 196,200 | - | -0.19% | - | - |
| 07/13 | 5,700 | 5,700 | 5,542 | 5,568 | -1.03% | 200,500 | - | -1.83% | - | - |
| 07/10 | 5,700 | 5,720 | 5,623 | 5,626 | -0.57% | 270,700 | - | -0.69% | - | - |
| 07/09 | 5,655 | 5,688 | 5,604 | 5,658 | 0% | 209,300 | - | -0.04% | - | - |
| 07/08 | 5,609 | 5,732 | 5,586 | 5,658 | -0.14% | 198,400 | - | +0.07% | - | - |
| 07/07 | 5,757 | 5,758 | 5,654 | 5,666 | -1.58% | 149,500 | - | +0.25% | - | - |
| 07/06 | 5,799 | 5,807 | 5,725 | 5,757 | +0.17% | 150,500 | - | +1.91% | - | - |
| 07/03 | 5,620 | 5,754 | 5,616 | 5,747 | +1.73% | 352,000 | - | +1.88% | - | - |
| 07/02 | 5,610 | 5,670 | 5,560 | 5,649 | +0.53% | 313,800 | - | +0.3% | - | - |
| 07/01 | 5,728 | 5,740 | 5,581 | 5,619 | -1.37% | 333,300 | - | 0% | - | - |
| 06/30 | 5,779 | 5,798 | 5,677 | 5,697 | -1.35% | 219,100 | - | +1.59% | - | - |
| 06/29 | 5,800 | 5,811 | 5,707 | 5,775 | 0% | 195,000 | - | +3.25% | - | - |
| 06/26 | 5,784 | 5,827 | 5,733 | 5,775 | +0.21% | 170,000 | - | +3.57% | - | - |
| 06/25 | 5,805 | 5,806 | 5,730 | 5,763 | +1.46% | 171,500 | - | +3.67% | - | - |
| 06/24 | 5,670 | 5,715 | 5,631 | 5,680 | -0.53% | 226,100 | - | +2.42% | - | - |
| 06/23 | 5,829 | 5,855 | 5,702 | 5,710 | -2.48% | 248,200 | - | +3.29% | - | - |
| 06/22 | 5,730 | 5,873 | 5,702 | 5,855 | +2.18% | 353,300 | - | +6.22% | - | - |
| 06/19 | 5,751 | 5,795 | 5,672 | 5,730 | -0.26% | 199,800 | - | +4.35% | - | - |
| 06/18 | 5,729 | 5,775 | 5,700 | 5,745 | -0.02% | 220,800 | - | +4.91% | - | - |
| 06/17 | 5,776 | 5,815 | 5,662 | 5,746 | -1.61% | 245,300 | - | +5.32% | - | - |
| 06/16 | 5,710 | 5,840 | 5,699 | 5,840 | +3.07% | 344,100 | - | +7.51% | - | - |
| 06/15 | 5,601 | 5,723 | 5,601 | 5,666 | +1.76% | 283,600 | - | +4.95% | - | - |
| 06/12 | 5,544 | 5,577 | 5,492 | 5,568 | +2.05% | 297,900 | - | +3.67% | - | - |
| 06/11 | 5,453 | 5,499 | 5,419 | 5,456 | -0.05% | 291,500 | - | +2.06% | - | - |
| 06/10 | 5,382 | 5,463 | 5,362 | 5,459 | +1.19% | 220,800 | - | +2.46% | - | - |
| 06/09 | 5,402 | 5,479 | 5,380 | 5,395 | -0.04% | 222,400 | - | +1.68% | - | - |
| 06/08 | 5,388 | 5,457 | 5,336 | 5,397 | -1.66% | 211,700 | - | +2.1% | - | - |
| 06/05 | 5,509 | 5,533 | 5,445 | 5,488 | -0.44% | 135,600 | - | +4.22% | - | - |
| 06/04 | 5,582 | 5,611 | 5,460 | 5,512 | -1.76% | 111,400 | - | +5.21% | - | - |
| 06/03 | 5,631 | 5,658 | 5,570 | 5,611 | +0.59% | 205,700 | - | +7.68% | - | - |
| 06/02 | 5,588 | 5,658 | 5,470 | 5,578 | +0.45% | 319,600 | - | +7.7% | - | - |
| 06/01 | 5,522 | 5,646 | 5,488 | 5,553 | +0.58% | 479,800 | - | +7.83% | - | - |
| 05/29 | 5,330 | 5,569 | 5,330 | 5,521 | +3.49% | 529,700 | - | +7.71% | - | - |
| 05/28 | 5,338 | 5,387 | 5,258 | 5,335 | -0.06% | 195,800 | - | +4.51% | - | - |
| 05/27 | 5,304 | 5,375 | 5,298 | 5,338 | +0.11% | 176,900 | - | +4.87% | - | - |
| 05/26 | 5,360 | 5,412 | 5,295 | 5,332 | -0.43% | 185,400 | - | +5.02% | - | - |
| 05/25 | 5,351 | 5,392 | 5,316 | 5,355 | +0.32% | 154,400 | - | +5.7% | - | - |
| 05/22 | 5,450 | 5,486 | 5,338 | 5,338 | -1.86% | 204,900 | - | +5.66% | - | - |
| 05/21 | 5,333 | 5,502 | 5,320 | 5,439 | +3.94% | 362,300 | - | +7.92% | - | - |
| 05/20 | 5,319 | 5,323 | 5,210 | 5,233 | -1.62% | 254,700 | - | +4.08% | - | - |
| 05/19 | 5,390 | 5,399 | 5,276 | 5,319 | -0.02% | 178,400 | - | +5.91% | - | - |
| 05/18 | 5,350 | 5,378 | 5,254 | 5,320 | -0.65% | 356,700 | - | +6.1% | - | - |
| 05/15 | 5,341 | 5,413 | 5,244 | 5,355 | +2.18% | 489,900 | - | +7.04% | - | - |
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 | |
| 2008年 3月期 | 6,045 1,209 4/6 | 2,865 573 3/17 | 996,600 4,983,000 8/9 | - | - | +8.92% 4/21 | -18.51% 2/12 |
| 2009年 3月期 | 4,100 820 5/23 | 1,670 334 10/28 | 1,050,000 5,250,000 7/30 | - | - | +23.88% 12/29 | -31.52% 10/27 |
| 2010年 3月期 | 3,600 720 8/13 | 2,430 486 4/1 | 884,400 4,422,000 2/9 | - | - | +11.84% 6/2 | -13.05% 2/19 |
| 2011年 3月期 | 3,115 623 2/17 623 2/16 | 2,100 420 3/15 | 1,080,400 5,402,000 12/14 | 2180億5000万 | 1470億 | +13.56% 12/14 | -21.05% 3/15 |
| 2012年 3月期 | 3,005 601 5/2 | 1,985 397 11/17 | 776,800 3,884,000 7/15 | 2103億5000万 | 1389億5000万 | +9.74% 3/19 | -11.13% 8/22 |
| 2013年 3月期 | 2,835 567 3/21 | 1,850 370 10/1 | 827,200 4,136,000 3/15 | 1984億5000万 | 1295億 | +8.84% 1/4 | -9.06% 7/25 |
| 2014年 3月期 | 3,550 710 5/22 | 2,475 495 4/2 | 1,187,400 5,937,000 8/9 | 2485億 | 1732億5000万 | +17.38% 5/21 | -9.09% 2/4 |
| 2015年 3月期 | 4,490 898 3/18 | 2,790 558 10/17 | 1,364,800 6,824,000 1/14 | 3143億 | 1953億 | +11.21% 3/18 | -7.61% 10/17 |
| 2016年 3月期 | 6,390 1,278 12/30 1,278 12/18 | 4,050 810 2/12 | 1,294,400 6,472,000 11/30 | 4473億 | 2835億 | +16.82% 8/11 | -25.18% 2/12 |
| 2017年 3月期 | 5,305 1,061 4/4 | 3,215 643 6/28 | 2,215,200 11,076,000 4/4 | 3713億5000万 | 2250億5000万 | +10.76% 7/21 | -17.61% 6/24 |
| 2018年 3月期 | 5,570 1,114 2/28 | 4,075 815 4/6 | 1,038,600 5,193,000 8/9 | 3899億 | 2852億5000万 | +7.85% 1/10 | -10.38% 2/6 |
| 2019年 3月期 | 6,005 1,201 5/14 | 3,640 12/26 | 804,000 4,020,000 5/31 | 4203億5000万 | 2548億 | +7.67% 10/2 | -11.32% 12/25 |
| 2020年 3月期 | 4,535 4/18 4/17 | 2,112 3/17 | 4,364,800 11/26 | 3083億8000万 | 1436億1600万 | +13.01% 4/20 | -25.86% 3/16 |
| 2021年 3月期 | 5,000 3/22 | 2,406 4/2 | 3,262,100 4/17 | 3400億 | 1636億800万 | +12.54% 2/10 | -8.2% 7/10 |
| 2022年 3月期 | 4,990 9/14 | 3,165 3/9 | 516,900 4/8 | 3393億2000万 | 2152億2000万 | +9.85% 9/14 | -13.97% 3/9 |
| 2023年 3月期 | 4,040 9/13 | 3,175 6/20 | 1,151,000 11/10 | 2747億2000万 | 2159億 | +8.46% 9/13 | -8.17% 11/11 |
| 2024年 3月期 | 4,288 9/15 | 3,375 4/6 | 1,282,700 1/11 | 2915億8400万 | 2295億 | +8.76% 5/19 | -10.43% 10/4 |
| 2025年 3月期 | 4,449 7/18 | 3,306 8/5 | 914,300 11/13 | 2936億3400万 | 2181億9600万 | +5.8% 3/25 | -21.16% 8/5 |
| 2026年 3月期 | 5,286 2/27 | 3,146 4/7 | 725,500 8/12 | 3488億7600万 | 2076億3600万 | +9.14% 5/15 | -7.26% 3/23 |
| 最新 | 5,971 2026/10/8 | 178,000 | 3761億7300万 | -1.4% 6,056 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 17%（1.17倍）
- 1987/12/28 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 41%（1.41倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -1%（0.99倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- 54%（1.54倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 95%（1.95倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/08 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
1,525円（1983/01/04） - 292%（3.92倍）
5,971円（10/8）
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。
