- 4452
- 2026/10/02
- 時価
- 3兆1198億円
- PER 予
- 23.05倍
- 2009年以降
- 14.63-63.11倍
（2009-2025年） - PBR
- 2.78倍
- 2009年以降
- 1.53-5.56倍
（2009-2025年） - 配当 予
- 2.27%
- ROE 予
- 12.06%
- ROA 予
- 7.11%
- 資料
- Link
- CSV,JSON
花王（4452）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,482
- 始値
- 3,440
- 高値
- 3,468
- 安値
- 3,425
- 終値 -1.23%
- 3,439
- 出来高 -1.59%
- 2,789,200
乖離率
- 株価（5日）
移動平均値 - -1.18%
3,480 - 株価（25日）
移動平均値 - -1.83%
3,503 - 出来高（5日）
移動平均値 - -15.28%
3,292,240
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 | 3,440 | 3,468 | 3,425 | 3,439 | -1.23% | 2,789,200 | - | -1.83% | - | - |
| 10/01 | 3,463 | 3,496 | 3,448 | 3,482 | -0.51% | 2,834,300 | - | -0.8% | - | - |
| 09/30 | 3,474 | 3,510 | 3,466 | 3,500 | +0.46% | 4,489,100 | - | -0.37% | - | - |
| 09/29 | 3,480 | 3,505 | 3,469 | 3,484 | -0.37% | 3,330,300 | - | -0.91% | - | - |
| 09/28 | 3,511 | 3,548 | 3,489 | 3,497 | -0.46% | 3,018,300 | - | -0.6% | - | - |
| 09/25 | 3,500 | 3,547 | 3,494 | 3,513 | +0.8% | 3,144,000 | - | -0.14% | - | - |
| 09/24 | 3,460 | 3,490 | 3,448 | 3,485 | +0.2% | 2,503,500 | - | -0.91% | - | - |
| 09/18 | 3,500 | 3,500 | 3,463 | 3,478 | -0.43% | 3,360,800 | - | -1.14% | - | - |
| 09/17 | 3,459 | 3,497 | 3,457 | 3,493 | +1.66% | 2,292,200 | - | -0.77% | - | - |
| 09/16 | 3,448 | 3,473 | 3,422 | 3,436 | -0.2% | 1,683,600 | - | -2.47% | - | - |
| 09/15 | 3,498 | 3,499 | 3,431 | 3,443 | -0.35% | 1,951,800 | - | -2.55% | - | - |
| 09/14 | 3,433 | 3,470 | 3,405 | 3,455 | +2.01% | 2,130,400 | - | -2.51% | - | - |
| 09/11 | 3,400 | 3,439 | 3,360 | 3,387 | -1.51% | 3,334,100 | - | -4.65% | - | - |
| 09/10 | 3,415 | 3,439 | 3,382 | 3,439 | +0.76% | 2,825,600 | - | -3.43% | - | - |
| 09/09 | 3,450 | 3,459 | 3,395 | 3,413 | -0.87% | 3,446,300 | - | -3.89% | - | - |
| 09/08 | 3,451 | 3,451 | 3,414 | 3,443 | -0.35% | 2,010,000 | - | -2.82% | - | - |
| 09/07 | 3,500 | 3,503 | 3,451 | 3,455 | -1.14% | 1,988,000 | - | -2.21% | - | - |
| 09/04 | 3,510 | 3,527 | 3,488 | 3,495 | -1.58% | 2,381,100 | - | -0.88% | - | - |
| 09/03 | 3,602 | 3,606 | 3,540 | 3,551 | -0.89% | 2,018,300 | - | +0.82% | - | - |
| 09/02 | 3,612 | 3,661 | 3,580 | 3,583 | -0.86% | 2,929,400 | - | +1.91% | - | - |
| 09/01 | 3,614 | 3,664 | 3,611 | 3,614 | -0.74% | 2,111,100 | - | +3.08% | - | - |
| 08/31 | 3,634 | 3,659 | 3,628 | 3,641 | +0.17% | 4,088,500 | - | +4.24% | - | - |
| 08/28 | 3,600 | 3,644 | 3,591 | 3,635 | +0.44% | 2,379,800 | - | +4.57% | - | - |
| 08/27 | 3,663 | 3,699 | 3,616 | 3,619 | +0.72% | 4,223,100 | - | +4.63% | - | - |
| 08/26 | 3,612 | 3,637 | 3,590 | 3,593 | -0.58% | 2,088,400 | - | +4.33% | - | - |
| 08/25 | 3,625 | 3,646 | 3,589 | 3,614 | +1.32% | 2,976,500 | - | +5.33% | - | - |
| 08/24 | 3,570 | 3,598 | 3,558 | 3,567 | +0.31% | 3,525,400 | - | +4.33% | - | - |
| 08/21 | 3,560 | 3,583 | 3,546 | 3,556 | +0.08% | 2,466,000 | - | +4.37% | - | - |
| 08/20 | 3,521 | 3,578 | 3,500 | 3,553 | +2.01% | 4,115,400 | - | +4.62% | - | - |
| 08/19 | 3,539 | 3,551 | 3,469 | 3,483 | -0.63% | 4,452,800 | - | +2.86% | - | - |
| 08/18 | 3,479 | 3,510 | 3,462 | 3,505 | +0.34% | 3,225,800 | - | +3.85% | - | - |
| 08/17 | 3,554 | 3,554 | 3,485 | 3,493 | -1.13% | 2,223,000 | - | +3.83% | - | - |
| 08/14 | 3,530 | 3,565 | 3,515 | 3,533 | -0.67% | 3,774,500 | - | +5.31% | - | - |
| 08/13 | 3,676 | 3,683 | 3,557 | 3,557 | -3.58% | 5,103,400 | - | +6.27% | - | - |
| 08/12 | 3,706 | 3,757 | 3,664 | 3,689 | -1.31% | 4,599,000 | - | +10.55% | - | - |
| 08/10 | 3,673 | 3,782 | 3,642 | 3,738 | +2.3% | 5,064,700 | - | +12.49% | - | - |
| 08/07 | 3,575 | 3,698 | 3,572 | 3,654 | +1.58% | 6,724,500 | - | +10.56% | - | - |
| 08/06 | 3,513 | 3,597 | 3,489 | 3,597 | +12.83% | 12,455,700 | - | +9.36% | - | - |
| 08/05 | 3,200 | 3,206 | 3,140 | 3,188 | -0.87% | 2,981,000 | - | -2.6% | - | - |
| 08/04 | 3,216 | 3,225 | 3,164 | 3,216 | +0.25% | 2,365,200 | - | -1.77% | - | - |
| 08/03 | 3,259 | 3,260 | 3,158 | 3,208 | -1.84% | 3,792,000 | - | -2.05% | - | - |
| 07/31 | 3,260 | 3,326 | 3,228 | 3,268 | -3.43% | 3,932,100 | - | -0.31% | - | - |
| 07/30 | 3,387 | 3,418 | 3,346 | 3,384 | -1.02% | 3,345,500 | - | +3.42% | - | - |
| 07/29 | 3,367 | 3,445 | 3,332 | 3,419 | +2.98% | 5,264,900 | - | +4.94% | - | - |
| 07/28 | 3,299 | 3,334 | 3,285 | 3,320 | +1.1% | 3,164,200 | - | +2.37% | - | - |
| 07/27 | 3,234 | 3,295 | 3,231 | 3,284 | +1.89% | 1,979,800 | - | +1.61% | - | - |
| 07/24 | 3,208 | 3,223 | 3,193 | 3,223 | -0.03% | 2,591,400 | - | -0.06% | - | - |
| 07/23 | 3,205 | 3,230 | 3,197 | 3,224 | -0.19% | 2,041,900 | - | +0.16% | - | - |
| 07/22 | 3,220 | 3,259 | 3,206 | 3,230 | -1.22% | 3,113,000 | - | +0.53% | - | - |
| 07/21 | 3,324 | 3,335 | 3,261 | 3,270 | -1.15% | 2,684,800 | - | +2% | - | - |
| 07/17 | 3,336 | 3,353 | 3,288 | 3,308 | +0.7% | 3,116,300 | - | +3.5% | - | - |
| 07/16 | 3,300 | 3,318 | 3,269 | 3,285 | +0.06% | 2,382,100 | - | +3.14% | - | - |
| 07/15 | 3,310 | 3,327 | 3,255 | 3,283 | +0.12% | 2,769,400 | - | +3.4% | - | - |
| 07/14 | 3,234 | 3,309 | 3,227 | 3,279 | +1.74% | 2,473,800 | - | +3.63% | - | - |
| 07/13 | 3,236 | 3,239 | 3,211 | 3,223 | +0.12% | 2,345,900 | - | +2.25% | - | - |
| 07/10 | 3,300 | 3,301 | 3,190 | 3,219 | -1.86% | 3,269,700 | - | +2.42% | - | - |
| 07/09 | 3,303 | 3,311 | 3,265 | 3,280 | -1.71% | 3,455,500 | - | +4.73% | - | - |
| 07/08 | 3,326 | 3,360 | 3,305 | 3,337 | +1.09% | 3,867,600 | - | +7.02% | - | - |
| 07/07 | 3,300 | 3,313 | 3,271 | 3,301 | -0.78% | 3,036,900 | - | +6.31% | - | - |
| 07/06 | 3,292 | 3,327 | 3,270 | 3,327 | +1.16% | 2,371,300 | - | +7.6% | - | - |
| 07/03 | 3,336 | 3,359 | 3,283 | 3,289 | +0.67% | 2,940,600 | - | +6.79% | - | - |
| 07/02 | 3,213 | 3,297 | 3,204 | 3,267 | +2.64% | 3,475,200 | - | +6.38% | - | - |
| 07/01 | 3,209 | 3,224 | 3,165 | 3,183 | -1.24% | 3,258,100 | - | +3.95% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 3,236 | 3,262 | 3,208 | 3,223 | -0.83% | 4,773,800 | - | +5.53% | - | - |
| 06/29 | 3,285 | 3,324 | 3,235 | 3,250 | -0.67% | 4,610,100 | - | +6.77% | - | - |
| 06/26 | 3,212 | 3,292 | 3,195 | 3,272 | +4.85% | 6,992,800 | - | +7.84% | - | - |
| 06/25 | 3,076 | 3,149 | 3,048 | 3,121 | +2.68% | 3,249,000 | - | +3.23% | - | - |
| 06/24 | 3,038 | 3,063 | 3,011 | 3,039 | -0.26% | 2,594,400 | - | +0.73% | - | - |
| 06/23 | 3,037 | 3,059 | 3,011 | 3,047 | +0.41% | 2,833,600 | - | +1.09% | - | - |
| 06/22 | 3,050 | 3,068 | 3,024 | 3,035 | -2.13% | 3,034,800 | - | +0.71% | - | - |
| 06/19 | 3,081 | 3,109 | 3,060 | 3,101 | +0.78% | 4,036,800 | - | +3.01% | - | - |
| 06/18 | 3,039 | 3,077 | 3,028 | 3,077 | -0.39% | 2,344,000 | - | +2.41% | - | - |
| 06/17 | 3,060 | 3,094 | 3,051 | 3,089 | +1.48% | 2,397,200 | - | +2.98% | - | - |
| 06/16 | 3,027 | 3,044 | 3,011 | 3,044 | +0.53% | 2,464,200 | - | +1.72% | - | - |
| 06/15 | 3,051 | 3,064 | 3,028 | 3,028 | +0.18% | 3,410,600 | - | +1.39% | - | - |
| 06/12 | 3,034 | 3,042 | 2,998 | 3,022 | -0.43% | 4,189,400 | - | +1.34% | - | - |
| 06/11 | 3,049 | 3,063 | 3,023 | 3,035 | +0.35% | 3,062,800 | - | +1.85% | - | - |
| 06/10 | 2,994 | 3,025 | 2,970 | 3,025 | +1.99% | 3,115,800 | - | +1.53% | - | - |
| 06/09 | 2,983 | 2,996 | 2,960 | 2,966 | -1.07% | 2,566,000 | - | -0.32% | - | - |
| 06/08 | 3,000 | 3,011 | 2,965 | 2,998 | +1.25% | 2,835,000 | - | +0.82% | - | - |
| 06/05 | 2,949 | 2,975 | 2,938 | 2,961 | +1.27% | 1,936,200 | - | -0.42% | - | - |
| 06/04 | 2,960 | 2,976 | 2,922 | 2,924 | -2.55% | 4,174,600 | - | -1.7% | - | - |
| 06/03 | 2,966 | 3,007 | 2,960 | 3,000 | +0.22% | 2,703,400 | - | +0.84% | - | - |
| 06/02 | 2,995 | 3,014 | 2,974 | 2,994 | -0.84% | 4,306,800 | - | +0.62% | - | - |
| 06/01 | 2,975 | 3,029 | 2,960 | 3,019 | -1.26% | 4,154,600 | - | +1.48% | - | - |
| 05/29 | 3,019 | 3,086 | 3,015 | 3,058 | +0.59% | 9,119,200 | - | +2.77% | - | - |
| 05/28 | 3,001 | 3,057 | 3,000 | 3,040 | +1.33% | 4,102,200 | - | +2.24% | - | - |
| 05/27 | 3,004 | 3,028 | 2,987 | 3,000 | +0.98% | 3,526,800 | - | +0.93% | - | - |
| 05/26 | 2,993 | 3,004 | 2,968 | 2,971 | -0.98% | 2,505,400 | - | -0.12% | - | - |
| 05/25 | 3,008 | 3,031 | 2,989 | 3,000 | +0.07% | 2,624,800 | - | +0.77% | - | - |
| 05/22 | 2,996 | 3,017 | 2,977 | 2,998 | +1.04% | 3,294,200 | - | +0.71% | - | - |
| 05/21 | 2,963 | 2,989 | 2,960 | 2,967 | +0.25% | 2,145,400 | - | -0.4% | - | - |
| 05/20 | 3,025 | 3,025 | 2,947 | 2,960 | -2.18% | 3,058,800 | - | -0.75% | - | - |
| 05/19 | 2,995 | 3,035 | 2,976 | 3,026 | +2.28% | 3,518,000 | - | +1.32% | - | - |
| 05/18 | 2,959 | 2,967 | 2,928 | 2,958 | +0.56% | 3,085,600 | - | -1.07% | - | - |
| 05/15 | 2,880 | 2,953 | 2,880 | 2,942 | -0.17% | 3,228,400 | - | -1.72% | - | - |
| 05/14 | 2,950 | 2,953 | 2,900 | 2,947 | +1.17% | 3,763,800 | - | -1.65% | - | - |
| 05/13 | 3,000 | 3,031 | 2,913 | 2,913 | +0.28% | 4,295,200 | - | -2.95% | - | - |
| 05/12 | 2,905 | 2,922 | 2,880 | 2,905 | -1.06% | 3,362,000 | - | -3.44% | - | - |
| 05/11 | 2,953 | 2,973 | 2,932 | 2,936 | -1.28% | 2,879,600 | - | -2.73% | - | - |
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 | 1,765 3,530 10/3 | 1,385 2,770 3/18 | 17,900,000 8,950,000 3/14 | - | - | +6.72% 4/11 | -11.51% 3/17 |
| 2009年 3月期 | 1,625 3,250 9/10 | 873 1,746 3/10 | 19,430,000 9,715,000 10/16 | - | - | +10.95% 3/26 | -23.04% 10/10 |
| 2010年 3月期 | 1,215 2,430 9/1 | 901 1,801 4/28 | 14,070,000 7,035,000 4/22 | 1兆3125億 | 9727億9934万 | +8.25% 9/1 | -7.34% 10/13 |
| 2011年 3月期 | 1,216 2,432 4/6 | 915 1,830 3/15 | 11,914,000 5,957,000 12/10 | 1兆3136億 | 9884億6352万 | +5.88% 6/21 | -13.87% 3/15 |
| 2012年 3月期 | 1,196 2,391 8/27 | 975 1,950 8/26 | 12,984,000 6,492,000 1/31 | 1兆2914億 | 1兆532億 | +14.56% 2/7 | -6.84% 8/9 |
| 2013年 12月期 | 1,775 3,550 5/17 3,550 5/16 | 1,139 2,277 1/4 | 20,190,800 10,095,400 7/25 | 1兆9175億 | 1兆2299億 | +14.08% 2/12 | -11.28% 6/13 |
| 2014年 12月期 | 2,457 4,913 12/29 | 1,521 3,041 2/6 | 12,635,200 6,317,600 7/30 | 2兆5351億 | 1兆5691億 | +8.13% 12/25 | -5.5% 10/17 |
| 2015年 12月期 | 3,312 6,623 7/30 | 2,301 4,601 1/7 | 11,170,600 5,585,300 3/13 | 3兆3379億 | 2兆3189億 | +12.97% 3/17 | -14.67% 9/8 |
| 2016年 12月期 | 3,239 6,478 2/2 6,478 2/1 | 2,444 4,888 11/15 | 13,359,400 6,679,700 10/28 | 3兆2649億 | 2兆4635億 | +7.43% 12/19 | -10.51% 8/5 |
| 2017年 12月期 | 3,915 7,829 12/8 | 2,628 5,255 1/24 | 10,678,200 5,339,100 7/28 | 3兆8753億 | 2兆6485億 | +8.21% 5/15 | -3.52% 9/27 |
| 2018年 12月期 | 4,694 9,387 10/2 | 3,510 7,020 10/25 | 8,678,400 4,339,200 10/24 | 4兆5874億 | 3兆4306億 | +9.12% 11/28 | -14.9% 10/26 |
| 2019年 12月期 | 4,586 9,172 12/27 | 3,657 7,313 1/15 | 6,679,200 3,339,600 5/7 | 4兆4209億 | 3兆5738億 | +8.59% 2/26 | -7.09% 8/6 |
| 2020年 12月期 | 4,626 9,251 6/3 9,251 1/16 | 3,488 6,976 3/17 | 10,640,400 5,320,200 3/13 | 4兆4589億 | 3兆3624億 | +12.55% 3/27 | -11.79% 3/16 |
| 2021年 12月期 | 3,998 7,996 1/4 | 2,849 5,697 12/2 | 14,582,200 7,291,100 2/4 | 3兆8540億 | 2兆7060億 | +3.26% 3/29 | -9.5% 2/7 |
| 2022年 12月期 | 3,149 6,297 8/19 | 2,332 4,663 3/14 | 13,711,800 6,855,900 11/2 | 2兆9910億 | 2兆2149億 | +8.26% 6/24 | -9.93% 11/2 |
| 2023年 12月期 | 2,978 5,956 12/14 | 2,439 4,877 5/31 | 18,021,000 9,010,500 5/31 | 2兆7749億 | 2兆2721億 | +7.6% 8/14 | -7.52% 5/31 |
| 2024年 12月期 | 3,637 7,273 9/27 | 2,729 5,458 2/15 | 10,242,200 5,121,100 4/4 | 3兆3884億 | 2兆5428億 | +10.18% 9/9 | -9.04% 8/5 |
| 2025年 12月期 | 3,504 7,007 9/8 | 2,880 5,760 4/11 | 9,253,600 4,626,800 4/11 | 3兆2645億 | 2兆6835億 | +8.68% 2/13 | -10.08% 4/11 |
| 最新 | 3,439 2026/10/2 | 2,789,200 | 3兆1198億 | -1.83% 3,503 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- 38%（1.38倍）
- 1986/12/27 vs 1985/12/28
- 95%（1.95倍）
- 1987/12/28 vs 1986/12/27
- 12%（1.12倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 1%（1.01倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- 2%（1.02倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 39%（1.39倍）
- 1998/12/30 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -16%（0.84倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/10/02 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
272円（1983/01/04） - 1167%（12.67倍）
3,439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。
