4118 カネカ

4118
2026/01/20
時価
3069億円
PER 予
8.66倍
2010年以降
7.8-38.94倍
(2010-2025年)
PBR
0.6倍
2010年以降
0.42-1.45倍
(2010-2025年)
配当 予
3.44%
ROE 予
6.96%
ROA 予
3.57%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
4,701
始値
4,673
高値
4,675
安値
4,626
終値 -1.08%
4,650
出来高 -17.78%
132,700

乖離率

株価(5日)
移動平均値
-0.28%
4,663
株価(25日)
移動平均値
+4.26%
4,460
出来高(5日)
移動平均値
-15.21%
156,500

2025/08/21~2026/01/20

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PERPBR
2026
01/204,6734,6754,6264,650-1.08%132,7003069億+4.26%8.660.6
01/194,6844,7154,6214,701+0.28%161,4003102億6600万+5.69%8.750.61
01/164,6264,6884,6094,688+1.03%176,1003094億800万+5.78%8.730.61
01/154,5944,6524,5844,640+0.13%143,8003062億4000万+5.1%8.640.6
01/144,5704,6434,5654,634+1.62%168,5003058億4400万+5.37%8.630.6
01/134,5754,5894,5134,560+0.97%197,8003009億6000万+4.01%8.490.59
01/094,5284,5654,5104,516+0.69%167,3002980億5600万+3.32%8.410.59
01/084,5174,5404,4684,485-1.36%253,7002960億1000万+2.82%8.350.58
01/074,5084,5764,4894,547+0.55%216,0003001億200万+4.38%8.470.59
01/064,4544,5224,4544,522+1.89%221,6002984億5200万+3.98%8.420.59
01/054,4284,4574,4104,438+0.98%174,6002929億800万+2.19%8.260.58
2025
12/304,4304,4394,3954,395-0.79%140,1002900億7000万+1.29%8.180.57
12/294,4004,4424,4004,430+0.87%159,7002923億8000万+2.24%8.250.57
12/264,4084,4204,3774,392-0.2%110,1002898億7200万+1.57%8.180.57
12/254,4404,4494,3984,401-0.25%96,4002904億6600万+2.02%8.20.57
12/244,3904,4264,3804,412+0.25%180,1002911億9200万+2.53%8.220.57
12/234,3754,4124,3654,401-0.14%295,2002904億6600万+2.54%8.20.57
12/224,3734,4244,3604,407+1.08%163,9002908億6200万+2.9%8.210.57
12/194,3244,3684,3194,360+1.25%195,8002877億6000万+1.96%8.120.57
12/184,2904,3244,2544,306+0.58%141,6002841億9600万+0.89%8.020.56
12/174,3004,3094,2704,281-0.58%154,2002825億4600万+0.21%7.970.55
12/164,3554,3654,3054,306-0.94%169,4002841億9600万+0.73%8.020.56
12/154,3734,3754,3384,347-0.82%159,7002869億200万+1.61%8.090.56
12/124,3704,3834,3414,383+1.79%137,9002892億7800万+2.5%8.160.57
12/114,3804,3874,3064,306-0.92%153,1002841億9600万+0.82%8.020.56
12/104,3394,4034,3104,346+1.26%342,1002868億3600万+1.83%8.090.56
12/094,2834,2944,2604,292+0.44%185,7002832億7200万+0.63%7.990.56
12/084,2204,2734,2084,273+1.57%181,4002820億1800万+0.21%7.960.55
12/054,2514,2654,2004,207-2.09%183,5002776億6200万-1.31%7.830.55
12/044,2374,2974,2244,297+1.51%174,0002836億200万+0.8%80.56
12/034,2934,2954,2224,233-1.4%218,1002793億7800万-0.68%7.880.55
12/024,3104,3274,2804,293-0.51%152,9002833億3800万+0.61%7.990.56
12/014,3904,3994,3154,315-1.71%234,2002847億9000万+1.03%8.030.56
11/284,3514,4094,3214,390+0.46%180,1002897億4000万+2.79%8.170.57
11/274,3604,3794,3554,370+0.9%177,7002884億2000万+2.41%8.140.57
11/264,2694,3314,2414,331+2.15%218,5002858億4600万+1.67%8.060.56
11/254,2374,2564,2234,240+0.81%169,3002798億4000万-0.4%7.90.55
11/214,1594,2184,1594,206+1.13%165,6002775億9600万-1.15%7.830.55
11/204,1674,1854,1454,159+0.82%194,4002744億9400万-2.23%7.740.54
11/194,1504,1694,1134,125-0.15%181,5002722億5000万-3.06%7.680.53
11/184,1704,2284,1314,131-0.89%250,4002726億4600万-2.89%7.690.54
11/174,2004,2194,1354,168-1.37%232,7002750億8800万-2.09%7.760.54
11/144,1304,2284,1224,226+1.54%413,4002789億1600万-0.87%7.870.55
11/134,3364,3364,1544,162-5.54%625,3002746億9200万-2.44%7.750.54
11/124,3834,4414,3504,406+1.26%292,4002907億9600万+3.14%8.20.57
11/114,3664,3714,3254,351-1.02%160,1002871億6600万+1.97%8.10.56
11/104,3294,3974,3124,396+2.3%261,6002901億3600万+3.14%8.190.57
11/074,2304,2974,2304,297+0.92%94,5002836億200万+1.03%80.56
11/064,2504,3044,2364,258+0.5%113,0002810億2800万+0.26%7.930.55
11/054,2684,2714,1404,237-0.7%185,9002796億4200万-0.19%7.890.55
11/044,2694,3254,2584,267+0.21%220,0002816億2200万+0.52%7.950.55
10/314,2524,2654,2284,258+0.14%191,7002810億2800万+0.24%7.930.55
10/304,2004,2524,1764,252+0.97%150,3002806億3200万+0.07%7.920.55
10/294,2944,3044,2114,211-1.22%148,4002779億2600万-0.92%7.840.55
10/284,3644,3644,2634,263-2.54%203,3002813億5800万+0.24%7.940.55
10/274,3894,3944,3404,374+0.09%268,8002886億8400万+2.82%8.140.57
10/244,3454,3774,3354,370+0.74%117,7002884億2000万+2.75%8.140.57
10/234,2794,3394,2634,338+1.59%188,7002863億800万+2.02%8.080.56
10/224,2214,2794,2154,270+1.3%129,5002818億2000万+0.38%7.950.55
10/214,2404,2604,2154,215-0.43%98,7002781億9000万-0.99%7.850.55
10/204,2374,2614,2134,233+0.64%122,2002793億7800万-0.7%7.880.55
10/174,1804,2304,1764,206+0.53%107,8002775億9600万-1.43%7.830.55
10/164,1604,1964,1504,184+0.14%174,4002761億4400万-2.11%7.790.54
10/154,1224,1804,1224,178+1.78%152,2002757億4800万-2.45%7.780.54
10/144,1504,1834,0824,105-2.1%238,0002709億3000万-4.31%7.640.53
10/104,2664,2904,1934,193-3.01%279,4002767億3800万-2.49%7.810.54
10/094,2734,3234,2634,323+0.75%173,8002853億1800万+0.37%8.050.56
10/084,3404,3704,2914,291-0.95%184,8002832億600万-0.42%7.990.56
10/074,2674,3364,2624,332+1.12%220,3002859億1200万+0.49%8.070.56
10/064,3014,3164,2694,284+1.64%261,5002827億4400万-0.63%7.980.56
10/034,1754,2204,1754,215+1.03%151,9002781億9000万-2.29%7.850.55
10/024,1404,1724,1094,172+0.58%206,9002753億5200万-3.4%7.770.54
10/014,1904,1904,1284,148-1.43%239,5002737億6800万-4.11%7.720.54
09/304,2214,2404,1834,208-0.75%207,7002777億2800万-2.95%7.840.55
09/294,2544,2724,2194,240-2.15%181,3002798億4000万-2.35%7.90.56
09/264,2954,3394,2864,333+1%252,3002859億7800万-0.34%8.070.57
09/254,2804,3024,2604,290+0.66%253,9002831億4000万-1.33%7.990.57
09/244,2784,2784,2414,262-0.65%259,7002812億9200万-2.05%7.940.56
09/224,2954,3074,2804,290-0.12%222,9002831億4000万-1.47%7.990.57
09/194,3544,3564,2874,295-1.01%603,7002834億7000万-1.36%80.57
09/184,3644,3684,3374,339-0.6%191,6002863億7400万-0.37%8.080.57
09/174,3504,3654,3154,365-0.05%204,8002880億9000万+0.23%8.130.58
09/164,3494,3744,3364,367+0.07%147,5002882億2200万+0.32%8.130.58
09/124,3724,3834,3494,364+0.23%200,7002880億2400万+0.16%8.130.58
09/114,3424,3594,3174,354+0.28%166,9002873億6400万-0.16%8.110.58
09/104,3664,3774,3344,342-0.8%174,9002865億7200万-0.53%8.090.57
09/094,4094,4444,3584,377-0.52%229,2002888億8200万+0.21%8.150.58
09/084,3984,4164,3654,400+0.94%233,7002904億+0.73%8.190.58
09/054,3404,3694,3184,359-0.05%298,4002876億9400万-0.16%8.120.58
09/044,3504,4004,3354,361-0.25%196,9002878億2600万-0.05%8.120.58
09/034,3704,3974,3524,3720%294,1002885億5200万+0.28%8.140.58
09/024,3634,3874,3504,372+0.67%251,2002885億5200万+0.41%8.140.58
09/014,3254,3524,3014,343+0.42%179,5002866億3800万-0.18%8.090.57
08/294,3374,3514,3244,325-0.92%223,9002854億5000万-0.55%8.050.57
08/284,3384,3734,3384,365+0.62%118,9002880億9000万+0.39%8.130.58
08/274,3354,3554,3174,338-0.09%164,1002863億800万-0.12%8.080.57
08/264,4004,4004,3304,342-1.21%192,3002865億7200万+0.21%8.090.57
08/254,4004,4444,3894,395+0.6%233,6002900億7000万+1.69%8.180.58
08/224,3604,3844,3364,369-0.34%151,9002883億5400万+1.39%8.140.58
08/214,3174,3954,3044,384+1.2%192,6002893億4400万+2.02%8.160.58

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
最新4,650
2026/1/20
132,7003069億+4.26%
4,460

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)
2026/01/20 vs 2025/12/30
6%(1.06倍)
過去安値
1,320円(1983/01/04)
252%(3.52倍)
4,650円(1/20)

IRBANK
公式Xアカウント一覧