- 4526
- 2026/09/16
- 時価
- 1017億円
- PER 予
- 12.83倍
- 2010年以降
- 赤字-53.81倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.66-1.69倍
（2010-2026年） - 配当 予
- 3.32%
- ROE 予
- 8.89%
- ROA 予
- 6.39%
- 資料
- Link
- CSV,JSON
理研ビタミン（4526）の株価チャート
株価
9/16
- 前日 (9/15)
- 3,315
- 始値
- 3,320
- 高値
- 3,335
- 安値
- 3,315
- 終値 ±0%
- 3,315
- 出来高 +10.64%
- 78,000
乖離率
- 株価（5日）
移動平均値 - +0.21%
3,308 - 株価（25日）
移動平均値 - -0.27%
3,324 - 出来高（5日）
移動平均値 - +1.25%
77,040
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 3,320 | 3,335 | 3,315 | 3,315 | 0% | 78,000 | - | -0.27% | - | - |
| 09/15 | 3,335 | 3,335 | 3,305 | 3,315 | 0% | 70,500 | - | -0.15% | - | - |
| 09/14 | 3,315 | 3,335 | 3,290 | 3,315 | +0.15% | 91,300 | - | -0.03% | - | - |
| 09/11 | 3,250 | 3,315 | 3,250 | 3,310 | +0.76% | 78,700 | - | 0% | - | - |
| 09/10 | 3,270 | 3,295 | 3,255 | 3,285 | +0.46% | 66,700 | - | -0.54% | - | - |
| 09/09 | 3,270 | 3,285 | 3,255 | 3,270 | 0% | 71,100 | - | -0.7% | - | - |
| 09/08 | 3,250 | 3,285 | 3,240 | 3,270 | +0.15% | 71,300 | - | -0.49% | - | - |
| 09/07 | 3,275 | 3,280 | 3,240 | 3,265 | -0.15% | 109,800 | - | -0.52% | - | - |
| 09/04 | 3,325 | 3,325 | 3,250 | 3,270 | -2.24% | 165,700 | - | -0.3% | - | - |
| 09/03 | 3,350 | 3,360 | 3,315 | 3,345 | -0.3% | 85,100 | - | +2.01% | - | - |
| 09/02 | 3,380 | 3,380 | 3,330 | 3,355 | -1.18% | 57,700 | - | +2.38% | - | - |
| 09/01 | 3,395 | 3,395 | 3,360 | 3,395 | -0.59% | 73,200 | - | +3.79% | - | - |
| 08/31 | 3,430 | 3,445 | 3,405 | 3,415 | -0.44% | 59,500 | - | +4.69% | - | - |
| 08/28 | 3,450 | 3,455 | 3,415 | 3,430 | -0.15% | 51,400 | - | +5.54% | - | - |
| 08/27 | 3,440 | 3,470 | 3,420 | 3,435 | 0% | 58,200 | - | +6.12% | - | - |
| 08/26 | 3,350 | 3,465 | 3,340 | 3,435 | +2.84% | 76,800 | - | +6.45% | - | - |
| 08/25 | 3,345 | 3,365 | 3,330 | 3,340 | +0.3% | 36,900 | - | +3.89% | - | - |
| 08/24 | 3,350 | 3,370 | 3,325 | 3,330 | -0.3% | 40,600 | - | +3.8% | - | - |
| 08/21 | 3,330 | 3,350 | 3,315 | 3,340 | +0.6% | 48,900 | - | +4.34% | - | - |
| 08/20 | 3,285 | 3,325 | 3,280 | 3,320 | +1.22% | 61,400 | - | +3.98% | - | - |
| 08/19 | 3,275 | 3,290 | 3,255 | 3,280 | +0.15% | 32,100 | - | +2.92% | - | - |
| 08/18 | 3,250 | 3,285 | 3,225 | 3,275 | +0.77% | 43,400 | - | +2.99% | - | - |
| 08/17 | 3,295 | 3,295 | 3,250 | 3,250 | -0.91% | 42,400 | - | +2.36% | - | - |
| 08/14 | 3,265 | 3,285 | 3,250 | 3,280 | +0.46% | 52,600 | - | +3.47% | - | - |
| 08/13 | 3,230 | 3,265 | 3,220 | 3,265 | +1.56% | 49,000 | - | +3.16% | - | - |
| 08/12 | 3,225 | 3,255 | 3,205 | 3,215 | 0% | 44,500 | - | +1.71% | - | - |
| 08/10 | 3,165 | 3,235 | 3,155 | 3,215 | +1.9% | 66,700 | - | +1.84% | - | - |
| 08/07 | 3,130 | 3,180 | 3,115 | 3,155 | +0.8% | 57,600 | - | +0.1% | - | - |
| 08/06 | 3,070 | 3,135 | 3,070 | 3,130 | +2.45% | 63,600 | - | -0.63% | - | - |
| 08/05 | 3,085 | 3,085 | 3,050 | 3,055 | -1.29% | 58,700 | - | -2.89% | - | - |
| 08/04 | 3,160 | 3,190 | 3,080 | 3,095 | -2.06% | 57,900 | - | -1.62% | - | - |
| 08/03 | 3,170 | 3,180 | 3,120 | 3,160 | -1.56% | 74,200 | - | +0.45% | - | - |
| 07/31 | 3,260 | 3,260 | 3,195 | 3,210 | -1.53% | 59,000 | - | +2.13% | - | - |
| 07/30 | 3,280 | 3,285 | 3,240 | 3,260 | -0.61% | 63,000 | - | +3.89% | - | - |
| 07/29 | 3,220 | 3,295 | 3,220 | 3,280 | +2.5% | 102,200 | - | +4.83% | - | - |
| 07/28 | 3,190 | 3,210 | 3,175 | 3,200 | +0.79% | 71,600 | - | +2.63% | - | - |
| 07/27 | 3,150 | 3,185 | 3,125 | 3,175 | +1.76% | 76,200 | - | +2.09% | - | - |
| 07/24 | 3,095 | 3,125 | 3,075 | 3,120 | +0.16% | 48,700 | - | +0.55% | - | - |
| 07/23 | 3,135 | 3,140 | 3,095 | 3,115 | -1.58% | 91,300 | - | +0.55% | - | - |
| 07/22 | 3,155 | 3,165 | 3,125 | 3,165 | +0.32% | 70,300 | - | +2.39% | - | - |
| 07/21 | 3,180 | 3,205 | 3,135 | 3,155 | 0% | 82,400 | - | +2.27% | - | - |
| 07/17 | 3,155 | 3,175 | 3,130 | 3,155 | +0.32% | 51,900 | - | +2.5% | - | - |
| 07/16 | 3,160 | 3,170 | 3,135 | 3,145 | -0.32% | 46,800 | - | +2.38% | - | - |
| 07/15 | 3,155 | 3,155 | 3,120 | 3,155 | 0% | 54,700 | - | +2.9% | - | - |
| 07/14 | 3,150 | 3,170 | 3,125 | 3,155 | +0.96% | 47,800 | - | +3.14% | - | - |
| 07/13 | 3,115 | 3,155 | 3,115 | 3,125 | -0.32% | 54,300 | - | +2.43% | - | - |
| 07/10 | 3,145 | 3,145 | 3,100 | 3,135 | -0.16% | 62,400 | - | +3.02% | - | - |
| 07/09 | 3,125 | 3,150 | 3,115 | 3,140 | -0.16% | 58,100 | - | +3.49% | - | - |
| 07/08 | 3,165 | 3,175 | 3,140 | 3,145 | -0.63% | 51,600 | - | +4.07% | - | - |
| 07/07 | 3,120 | 3,170 | 3,095 | 3,165 | +1.61% | 78,300 | - | +5.11% | - | - |
| 07/06 | 3,095 | 3,120 | 3,090 | 3,115 | +0.65% | 47,400 | - | +3.9% | - | - |
| 07/03 | 3,100 | 3,125 | 3,085 | 3,095 | 0% | 58,300 | - | +3.65% | - | - |
| 07/02 | 3,055 | 3,100 | 3,055 | 3,095 | +1.81% | 42,100 | - | +4.03% | - | - |
| 07/01 | 3,060 | 3,060 | 3,025 | 3,040 | -0.65% | 48,600 | - | +2.63% | - | - |
| 06/30 | 3,100 | 3,105 | 3,050 | 3,060 | -0.97% | 47,700 | - | +3.69% | - | - |
| 06/29 | 3,100 | 3,105 | 3,055 | 3,090 | +0.32% | 77,800 | - | +5.14% | - | - |
| 06/26 | 3,085 | 3,105 | 3,055 | 3,080 | +0.16% | 56,700 | - | +5.3% | - | - |
| 06/25 | 3,055 | 3,095 | 3,055 | 3,075 | +0.82% | 140,200 | - | +5.53% | - | - |
| 06/24 | 3,020 | 3,055 | 3,000 | 3,050 | +1.5% | 80,500 | - | +5.06% | - | - |
| 06/23 | 2,997 | 3,040 | 2,997 | 3,005 | +0.17% | 115,100 | - | +3.91% | - | - |
| 06/22 | 2,989 | 3,005 | 2,970 | 3,000 | +0.4% | 67,100 | - | +4.06% | - | - |
| 06/19 | 2,988 | 3,000 | 2,960 | 2,988 | -0.33% | 118,900 | - | +3.97% | - | - |
| 06/18 | 2,945 | 3,005 | 2,933 | 2,998 | +1.59% | 77,600 | - | +4.53% | - | - |
| 06/17 | 3,010 | 3,035 | 2,945 | 2,951 | -1.8% | 65,700 | - | +3.22% | - | - |
| 06/16 | 2,992 | 3,025 | 2,956 | 3,005 | +0.43% | 79,400 | - | +5.51% | - | - |
| 06/15 | 3,000 | 3,020 | 2,979 | 2,992 | -0.1% | 75,100 | - | +5.5% | - | - |
| 06/12 | 2,991 | 3,035 | 2,965 | 2,995 | +0.13% | 96,200 | - | +5.98% | - | - |
| 06/11 | 2,974 | 2,996 | 2,958 | 2,991 | +0.17% | 82,200 | - | +6.29% | - | - |
| 06/10 | 2,958 | 3,010 | 2,958 | 2,986 | +0.98% | 82,400 | - | +6.49% | - | - |
| 06/09 | 2,921 | 2,960 | 2,921 | 2,957 | +1.23% | 96,600 | - | +5.76% | - | - |
| 06/08 | 2,913 | 2,944 | 2,893 | 2,921 | +0.27% | 88,300 | - | +4.77% | - | - |
| 06/05 | 2,871 | 2,920 | 2,858 | 2,913 | +2.32% | 95,700 | - | +4.75% | - | - |
| 06/04 | 2,862 | 2,871 | 2,837 | 2,847 | -0.84% | 99,300 | - | +2.59% | - | - |
| 06/03 | 2,822 | 2,875 | 2,801 | 2,871 | +1.74% | 133,500 | - | +3.61% | - | - |
| 06/02 | 2,802 | 2,839 | 2,773 | 2,822 | -0.35% | 92,800 | - | +2.02% | - | - |
| 06/01 | 2,816 | 2,832 | 2,793 | 2,832 | +0.93% | 124,300 | - | +2.5% | - | - |
| 05/29 | 2,771 | 2,806 | 2,759 | 2,806 | +1.19% | 601,200 | - | +1.59% | - | - |
| 05/28 | 2,770 | 2,777 | 2,754 | 2,773 | +0.29% | 64,700 | - | +0.29% | - | - |
| 05/27 | 2,740 | 2,765 | 2,727 | 2,765 | +0.36% | 72,300 | - | -0.11% | - | - |
| 05/26 | 2,776 | 2,778 | 2,744 | 2,755 | +0.04% | 54,900 | - | -0.65% | - | - |
| 05/25 | 2,802 | 2,803 | 2,752 | 2,754 | -1.75% | 80,400 | - | -0.9% | - | - |
| 05/22 | 2,770 | 2,804 | 2,741 | 2,803 | +0.72% | 101,300 | - | +0.65% | - | - |
| 05/21 | 2,796 | 2,814 | 2,783 | 2,783 | -0.07% | 116,500 | - | -0.29% | - | - |
| 05/20 | 2,786 | 2,797 | 2,758 | 2,785 | -0.21% | 73,500 | - | -0.39% | - | - |
| 05/19 | 2,783 | 2,793 | 2,768 | 2,791 | +0.54% | 84,700 | - | -0.43% | - | - |
| 05/18 | 2,800 | 2,807 | 2,759 | 2,776 | -1.73% | 114,400 | - | -1.17% | - | - |
| 05/15 | 2,781 | 2,825 | 2,770 | 2,825 | +1.55% | 78,300 | - | +0.28% | - | - |
| 05/14 | 2,850 | 2,851 | 2,737 | 2,782 | +4.39% | 163,100 | - | -1.42% | - | - |
| 05/13 | 2,703 | 2,709 | 2,662 | 2,665 | -1.91% | 142,300 | - | -5.76% | - | - |
| 05/12 | 2,730 | 2,747 | 2,706 | 2,717 | -0.48% | 45,300 | - | -4.3% | - | - |
| 05/11 | 2,700 | 2,741 | 2,695 | 2,730 | +1.15% | 59,900 | - | -4.11% | - | - |
| 05/08 | 2,740 | 2,745 | 2,690 | 2,699 | -1.85% | 117,100 | - | -5.4% | - | - |
| 05/07 | 2,775 | 2,779 | 2,750 | 2,750 | -0.72% | 45,700 | - | -3.81% | - | - |
| 05/01 | 2,775 | 2,779 | 2,745 | 2,770 | +0.04% | 44,900 | - | -3.35% | - | - |
| 04/30 | 2,752 | 2,787 | 2,742 | 2,769 | +0.62% | 85,600 | - | -3.59% | - | - |
| 04/28 | 2,753 | 2,762 | 2,741 | 2,752 | -0.15% | 61,000 | - | -4.34% | - | - |
| 04/27 | 2,739 | 2,771 | 2,730 | 2,756 | +0.58% | 76,300 | - | -4.41% | - | - |
| 04/24 | 2,743 | 2,756 | 2,714 | 2,740 | +0.04% | 67,900 | - | -5.03% | - | - |
| 04/23 | 2,751 | 2,751 | 2,731 | 2,739 | -0.58% | 78,900 | - | -5.22% | - | - |
| 04/22 | 2,823 | 2,826 | 2,755 | 2,755 | -2.37% | 95,800 | - | -4.93% | - | - |
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 | 1,750 3,500 2/29 3,500 5/25 | 1,360 2,720 1/22 | 106,200 53,100 9/12 | - | - | +12.85% 2/28 | -9.09% 1/23 |
| 2009年 3月期 | 1,625 3,250 6/19 | 1,200 2,400 3/30 | 31,200 15,600 12/25 | - | - | +12.43% 4/27 | -15.75% 10/8 |
| 2010年 3月期 | 1,445 2,890 5/25 | 1,013 2,025 11/27 | 124,600 62,300 7/22 | - | - | +11.63% 5/22 | -10.16% 11/20 |
| 2011年 3月期 | 1,278 2,555 9/27 | 980 1,960 3/16 1,960 3/14 | 46,200 23,100 12/27 | 604億3086万 | 463億5792万 | +6.95% 6/25 | -12.26% 3/15 |
| 2012年 3月期 | 1,250 2,500 1/25 2,500 1/23 | 1,000 2,000 6/7 2,000 6/6 他3件 | 43,200 21,600 6/27 | 591億3000万 | 472億8034万 | +11.03% 6/27 | -5.95% 8/2 |
| 2013年 3月期 | 1,250 2,500 3/25 | 985 1,970 12/11 | 101,800 50,900 1/31 | 591億3000万 | 465億9444万 | +9.21% 3/25 | -6.38% 11/13 |
| 2014年 3月期 | 1,446 2,892 1/30 | 1,043 2,085 6/7 | 914,200 457,100 1/30 | 684億317万 | 493億1442万 | +6.45% 1/17 | -9.31% 6/7 |
| 2015年 3月期 | 2,885 5,770 1/23 | 1,151 2,301 4/9 | 938,000 469,000 1/29 | 1364億7521万 | 544億2451万 | +35.94% 1/13 | -15.12% 2/9 |
| 2016年 3月期 | 2,218 4,435 4/28 | 1,740 3,480 1/21 | 230,400 115,200 3/18 | 1048億9905万 | 823億1087万 | +9.86% 3/4 | -10.15% 1/21 |
| 2017年 3月期 | 2,550 5,100 10/26 5,100 10/21 他4件 | 1,913 3,825 4/13 3,825 4/12 | 254,000 127,000 5/31 | 1037億9800万 | 904億7100万 | +10.62% 5/17 | -12.52% 11/9 |
| 2018年 3月期 | 2,305 4,610 12/18 | 1,955 3,910 3/26 3,910 2/15 | 222,400 111,200 6/26 | 938億2525万 | 795億7847万 | +5.8% 12/5 | -7.35% 2/15 |
| 2019年 3月期 | 2,275 4,550 6/25 | 1,655 3,310 12/26 | 312,200 156,100 10/30 | 926億410万 | 673億6694万 | +7.37% 11/30 | -10.53% 11/2 |
| 2020年 3月期 | 2,260 3/30 | 1,620 3,240 3/13 | 107,600 53,800 3/23 | 459億9676万 | 659億4226万 | +16.96% 3/27 | -11.4% 3/9 |
| 2021年 3月期 | 2,384 7/21 | 1,214 10/28 | 1,063,200 10/28 | 970億4095万 | 494億1599万 | +6.29% 5/26 | -31.72% 10/19 |
| 2022年 3月期 | 1,978 9/17 | 1,337 4/9 | 265,500 10/28 | 805億1468万 | 544億2271万 | +10% 8/30 | -9.27% 11/29 |
| 2023年 3月期 | 2,089 2/27 | 1,574 4/18 | 519,300 6/29 | 704億995万 | 640億6982万 | +8.11% 12/27 | -5.98% 11/16 |
| 2024年 3月期 | 2,626 3/18 | 1,900 4/10 | 258,800 8/14 | 885億959万 | 640億3969万 | +10.73% 8/23 | -7.37% 10/4 |
| 2025年 3月期 | 2,879 7/23 | 2,300 8/5 | 258,000 6/21 | 970億3698万 | 775億2173万 | +5.98% 6/25 | -13.66% 8/5 |
| 2026年 3月期 | 3,285 2/12 | 2,204 4/7 | 322,300 9/24 | 1008億6625万 | 676億7404万 | +5.35% 2/9 | -6.15% 3/16 |
| 最新 | 3,315 2026/9/16 | 78,000 | 1017億8740万 | -0.27% 3,324 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 25%（1.25倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/26 vs 1985/12/28
- 57%（1.57倍）
- 1987/12/28 vs 1986/12/26
- 392%（4.92倍）
- 1988/12/23 vs 1987/12/28
- -35%（0.65倍）
- 1989/12/19 vs 1988/12/23
- -14%（0.86倍）
- 1990/12/28 vs 1989/12/19
- 1%（1.01倍）
- 1991/12/27 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/29 vs 1991/12/27
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/29
- 6%（1.06倍）
- 1994/12/28 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/28 vs 1994/12/28
- -25%（0.75倍）
- 1996/12/30 vs 1995/12/28
- -5%（0.95倍）
- 1997/12/29 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/29
- 6%（1.06倍）
- 1999/12/29 vs 1998/12/29
- 20%（1.2倍）
- 2000/12/29 vs 1999/12/29
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/29 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/29
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/29 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/29
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 92%（1.92倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/16 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
205円（1983/01/08） - 1521%（16.21倍）
3,315円（9/16）
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。
