- 4512
- 2026/09/25
- 時価
- 103億円
- PER 予
- 44.66倍
- 2010年以降
- 赤字-537.29倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.44-2.29倍
（2010-2026年） - 配当 予
- 1.18%
- ROE 予
- 1.96%
- ROA 予
- 1.45%
- 資料
- Link
- CSV,JSON
わかもと製薬（4512）の時価総額の推移
- 2010年3月31日
- 113億9202万
- 2011年3月31日
- 88億8369万
- 2012年3月30日
- 86億498万
- 2013年3月29日
- 94億4109万
- 2014年3月31日
- 96億2842万
- 2015年3月31日
- 107億7002万
- 2016年3月31日
- 89億9525万
- 2017年3月31日
- 89億9274万
- 2018年3月30日
- 97億5299万
- 2019年3月29日
- 97億5294万
- 2020年3月31日
- 79億8277万
- 2021年3月31日
- 148億5478万
- 2022年3月31日
- 100億3039万
- 2023年3月31日
- 85億7261万
- 2024年3月29日
- 78億7842万
- 2025年3月31日
- 110億188万
- 2026年3月31日
- 121億8176万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 299 | 299 | 294 | 296 | +0.68% | 22,100 | - | -1.33% | - | - |
| 09/24 | 298 | 301 | 294 | 294 | -1.34% | 37,800 | - | -1.67% | - | - |
| 09/18 | 299 | 301 | 297 | 298 | -0.33% | 17,600 | - | 0% | - | - |
| 09/17 | 302 | 302 | 297 | 299 | -0.33% | 75,300 | - | +0.67% | - | - |
| 09/16 | 303 | 303 | 297 | 300 | -0.66% | 20,400 | - | +1.35% | - | - |
| 09/15 | 299 | 302 | 295 | 302 | +1.68% | 35,500 | - | +2.37% | - | - |
| 09/14 | 290 | 297 | 290 | 297 | +2.41% | 35,200 | - | +1.02% | - | - |
| 09/11 | 289 | 292 | 287 | 290 | 0% | 24,800 | - | -0.68% | - | - |
| 09/10 | 293 | 295 | 288 | 290 | -1.36% | 11,400 | - | -0.34% | - | - |
| 09/09 | 294 | 299 | 291 | 294 | -0.68% | 32,100 | - | +1.38% | - | - |
| 09/08 | 301 | 306 | 295 | 296 | -1.66% | 36,500 | - | +2.42% | - | - |
| 09/07 | 304 | 307 | 301 | 301 | -1.63% | 36,700 | - | +4.51% | - | - |
| 09/04 | 307 | 315 | 303 | 306 | 0% | 51,700 | - | +6.62% | - | - |
| 09/03 | 306 | 312 | 304 | 306 | -0.97% | 36,400 | - | +6.99% | - | - |
| 09/02 | 300 | 316 | 300 | 309 | -1.9% | 157,300 | - | +8.8% | - | - |
| 09/01 | 310 | 315 | 309 | 315 | +0.32% | 12,700 | - | +11.7% | - | - |
| 08/31 | 312 | 314 | 303 | 314 | +0.64% | 57,100 | - | +11.74% | - | - |
| 08/28 | 311 | 319 | 310 | 312 | +1.3% | 84,100 | - | +11.83% | - | - |
| 08/27 | 310 | 311 | 306 | 308 | -0.96% | 27,400 | - | +10.79% | - | - |
| 08/26 | 306 | 311 | 302 | 311 | +1.63% | 67,400 | - | +12.68% | - | - |
| 08/25 | 310 | 311 | 296 | 306 | 0% | 71,000 | - | +11.68% | - | - |
| 08/24 | 300 | 307 | 295 | 306 | +3.03% | 103,500 | - | +12.09% | - | - |
| 08/21 | 286 | 297 | 283 | 297 | +3.85% | 162,100 | - | +9.19% | - | - |
| 08/20 | 272 | 288 | 271 | 286 | +4.76% | 116,000 | - | +5.15% | - | - |
| 08/19 | 276 | 276 | 271 | 273 | -0.36% | 11,400 | - | +0.74% | - | - |
| 08/18 | 270 | 275 | 270 | 274 | +0.74% | 16,800 | - | +0.74% | - | - |
| 08/17 | 275 | 276 | 270 | 272 | 0% | 34,600 | - | 0% | - | - |
| 08/14 | 271 | 274 | 267 | 272 | +0.74% | 44,600 | - | 0% | - | - |
| 08/13 | 267 | 270 | 265 | 270 | 0% | 24,300 | - | -0.74% | - | - |
| 08/12 | 267 | 271 | 265 | 270 | +2.27% | 58,600 | - | -0.74% | - | - |
| 08/10 | 262 | 266 | 262 | 264 | +0.38% | 20,200 | - | -2.94% | - | - |
| 08/07 | 262 | 264 | 257 | 263 | +1.15% | 41,600 | - | -3.66% | - | - |
| 08/06 | 265 | 266 | 257 | 260 | -5.45% | 116,600 | - | -5.11% | - | - |
| 08/05 | 268 | 275 | 266 | 275 | +2.23% | 50,400 | - | +0.36% | - | - |
| 08/04 | 270 | 271 | 268 | 269 | -1.1% | 27,800 | - | -1.82% | - | - |
| 08/03 | 268 | 272 | 265 | 272 | +0.74% | 16,200 | - | -0.73% | - | - |
| 07/31 | 270 | 270 | 265 | 270 | +0.75% | 8,300 | - | -1.1% | - | - |
| 07/30 | 267 | 270 | 265 | 268 | -0.37% | 13,500 | - | -1.83% | - | - |
| 07/29 | 265 | 270 | 262 | 269 | +1.13% | 31,200 | - | -1.1% | - | - |
| 07/28 | 266 | 269 | 265 | 266 | -1.85% | 60,700 | - | -2.21% | - | - |
| 07/27 | 275 | 275 | 268 | 271 | -1.09% | 28,700 | - | -0.37% | - | - |
| 07/24 | 273 | 274 | 269 | 274 | +0.74% | 27,100 | - | +1.11% | - | - |
| 07/23 | 273 | 273 | 270 | 272 | -0.73% | 14,300 | - | +0.74% | - | - |
| 07/22 | 269 | 274 | 267 | 274 | +1.86% | 20,200 | - | +1.48% | - | - |
| 07/21 | 275 | 275 | 267 | 269 | -2.89% | 57,000 | - | 0% | - | - |
| 07/17 | 295 | 297 | 270 | 277 | -1.42% | 138,100 | - | +3.36% | - | - |
| 07/16 | 280 | 284 | 278 | 281 | +0.36% | 24,600 | - | +5.64% | - | - |
| 07/15 | 278 | 282 | 276 | 280 | +0.72% | 16,900 | - | +5.66% | - | - |
| 07/14 | 278 | 278 | 276 | 278 | 0% | 7,600 | - | +5.3% | - | - |
| 07/13 | 281 | 281 | 276 | 278 | -0.36% | 13,500 | - | +5.7% | - | - |
| 07/10 | 277 | 281 | 273 | 279 | +1.45% | 57,600 | - | +6.49% | - | - |
| 07/09 | 275 | 275 | 272 | 275 | +0.73% | 8,500 | - | +5.36% | - | - |
| 07/08 | 277 | 277 | 272 | 273 | -1.44% | 22,900 | - | +4.6% | - | - |
| 07/07 | 277 | 279 | 275 | 277 | 0% | 27,200 | - | +6.13% | - | - |
| 07/06 | 283 | 283 | 277 | 277 | -0.72% | 41,000 | - | +6.13% | - | - |
| 07/03 | 277 | 280 | 273 | 279 | +1.45% | 92,400 | - | +7.31% | - | - |
| 07/02 | 272 | 280 | 271 | 275 | +1.48% | 59,100 | - | +5.77% | - | - |
| 07/01 | 269 | 272 | 267 | 271 | +0.74% | 34,600 | - | +3.83% | - | - |
| 06/30 | 268 | 272 | 268 | 269 | +0.75% | 16,600 | - | +3.07% | - | - |
| 06/29 | 264 | 269 | 262 | 267 | +0.75% | 32,200 | - | +1.91% | - | - |
| 06/26 | 258 | 265 | 258 | 265 | +3.11% | 66,500 | - | +1.15% | - | - |
| 06/25 | 264 | 264 | 256 | 257 | +0.39% | 32,200 | - | -2.28% | - | - |
| 06/24 | 256 | 259 | 255 | 256 | 0% | 19,600 | - | -3.03% | - | - |
| 06/23 | 258 | 259 | 254 | 256 | -1.16% | 47,900 | - | -3.4% | - | - |
| 06/22 | 255 | 261 | 255 | 259 | +0.78% | 40,500 | - | -2.63% | - | - |
| 06/19 | 258 | 258 | 252 | 257 | +0.39% | 44,900 | - | -3.75% | - | - |
| 06/18 | 259 | 259 | 254 | 256 | -0.39% | 23,400 | - | -5.54% | - | - |
| 06/17 | 249 | 260 | 247 | 257 | +2.8% | 80,200 | - | -6.2% | - | - |
| 06/16 | 250 | 250 | 242 | 250 | +1.63% | 52,200 | - | -10.07% | - | - |
| 06/15 | 245 | 251 | 245 | 246 | +0.82% | 37,500 | - | -12.77% | - | - |
| 06/12 | 249 | 249 | 244 | 244 | +0.83% | 35,700 | - | -14.69% | - | - |
| 06/11 | 246 | 247 | 240 | 242 | -2.42% | 59,900 | - | -16.55% | - | - |
| 06/10 | 251 | 257 | 243 | 248 | -1.59% | 151,400 | - | -15.93% | - | - |
| 06/09 | 260 | 261 | 252 | 252 | -2.33% | 77,600 | - | -15.72% | - | - |
| 06/08 | 270 | 270 | 257 | 258 | -4.09% | 109,100 | - | -14.85% | - | - |
| 06/05 | 265 | 273 | 265 | 269 | +1.13% | 30,600 | - | -12.38% | - | - |
| 06/04 | 267 | 269 | 265 | 266 | -1.12% | 60,300 | - | -14.19% | - | - |
| 06/03 | 271 | 271 | 266 | 269 | 0% | 77,400 | - | -14.06% | - | - |
| 06/02 | 272 | 273 | 265 | 269 | -1.47% | 83,500 | - | -15.14% | - | - |
| 06/01 | 280 | 280 | 270 | 273 | -2.15% | 124,600 | - | -14.69% | - | - |
| 05/29 | 285 | 285 | 279 | 279 | -0.71% | 48,300 | - | -13.62% | - | - |
| 05/28 | 286 | 286 | 279 | 281 | -1.06% | 70,600 | - | -13.8% | - | - |
| 05/27 | 278 | 288 | 275 | 284 | +2.16% | 142,500 | - | -13.68% | - | - |
| 05/26 | 278 | 280 | 277 | 278 | 0% | 54,500 | - | -16.27% | - | - |
| 05/25 | 285 | 287 | 275 | 278 | -2.11% | 102,400 | - | -17.01% | - | - |
| 05/22 | 284 | 289 | 282 | 284 | +1.07% | 61,800 | - | -15.98% | - | - |
| 05/21 | 287 | 288 | 279 | 281 | 0% | 103,700 | - | -17.35% | - | - |
| 05/20 | 288 | 289 | 278 | 281 | -3.1% | 210,000 | - | -17.84% | - | - |
| 05/19 | 299 | 303 | 290 | 290 | -1.36% | 148,700 | - | -15.94% | - | - |
| 05/18 | 324 | 324 | 292 | 294 | -13.53% | 340,200 | - | -15.27% | - | - |
| 05/15 | 350 | 354 | 338 | 340 | -1.73% | 103,400 | - | -2.58% | - | - |
| 05/14 | 347 | 355 | 346 | 346 | -0.29% | 56,600 | - | -0.86% | - | - |
| 05/13 | 346 | 350 | 338 | 347 | +1.17% | 94,100 | - | -0.57% | - | - |
| 05/12 | 349 | 354 | 342 | 343 | -2% | 78,400 | - | -1.72% | - | - |
| 05/11 | 357 | 358 | 349 | 350 | -1.96% | 68,100 | - | 0% | - | - |
| 05/08 | 364 | 364 | 353 | 357 | -1.38% | 99,900 | - | +2% | - | - |
| 05/07 | 363 | 368 | 360 | 362 | +2.55% | 167,400 | - | +3.72% | - | - |
| 05/01 | 347 | 354 | 347 | 353 | +1.15% | 45,000 | - | +1.15% | - | - |
| 04/30 | 351 | 352 | 348 | 349 | -0.85% | 67,200 | - | -0.29% | - | - |
| 04/28 | 345 | 353 | 343 | 352 | +1.44% | 48,900 | - | +0.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 412 5/18 | 291 2/15 | 55,000 6/26 | - | - | 113億9202万 3/31 |
| 2011年 3月期 | 344 4/6 | 207 10/29 | 125,000 3/16 | 119億8427万 | 72億1146万 | 88億8369万 3/31 |
| 2012年 3月期 | 269 9/29 | 204 8/9 | 38,000 5/17 | 93億7142万 | 71億695万 | 86億498万 3/30 |
| 2013年 3月期 | 372 3/11 | 161 6/4 | 2,464,000 3/8 | 129億5973万 | 56億891万 | 94億4109万 3/29 |
| 2014年 3月期 | 350 4/25 | 246 6/7 4/2 | 1,795,000 11/21 | 121億9330万 | 85億7014万 | 96億2842万 3/31 |
| 2015年 3月期 | 337 2/19 | 233 5/21 | 321,000 2/19 | 117億4051万 | 81億1732万 | 107億7002万 3/31 |
| 2016年 3月期 | 317 4/13 | 242 2/12 | 352,000 7/24 | 110億4374万 | 84億3087万 | 89億9525万 3/31 |
| 2017年 3月期 | 281 4/18 | 212 6/24 | 67,000 4/18 | 97億8956万 | 73億8572万 | 89億9274万 3/31 |
| 2018年 3月期 | 306 4/28 | 256 2/13 2/9 他2件 | 255,000 4/28 | 106億6052万 | 89億1861万 | 97億5299万 3/30 |
| 2019年 3月期 | 354 4/25 | 243 12/25 | 1,649,600 4/25 | 123億3276万 | 84億6571万 | 97億5294万 3/29 |
| 2020年 3月期 | 302 3/31 | 188 3/17 3/13 | 4,720,200 2/20 | 105億2117万 | 65億4960万 | 79億8277万 3/31 |
| 2021年 3月期 | 754 3/22 | 210 4/7 | 19,122,200 3/25 | 262億6809万 | 73億1604万 | 148億5478万 3/31 |
| 2022年 3月期 | 442 4/2 | 270 3/9 2/24 | 13,981,300 8/20 | 153億9853万 | 94億634万 | 100億3039万 3/31 |
| 2023年 3月期 | 294 4/5 | 212 11/7 | 1,204,000 11/25 | 102億4246万 | 73億8572万 | 85億7261万 3/31 |
| 2024年 3月期 | 261 12/27 | 189 12/15 | 6,948,300 12/27 | 90億9280万 | 65億8444万 | 78億7842万 3/29 |
| 2025年 3月期 | 377 3/3 | 209 2/6 12/26 | 27,267,800 2/7 | 131億3404万 | 72億8120万 | 110億188万 3/31 |
| 2026年 3月期 | 380 3/26 | 270 4/7 | 8,900,400 8/4 | 132億3856万 | 94億634万 | 121億8176万 3/31 |
| 最新 | 296 2026/9/25 | 22,100 | 103億1214万 | |||
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。
