4530 久光製薬

4530
2026/01/20
時価
4816億円
PER 予
20.41倍
2010年以降
12.18-65.17倍
(2010-2025年)
PBR
1.67倍
2010年以降
0.95-3.33倍
(2010-2025年)
配当 予
0.94%
ROE 予
8.19%
ROA 予
6.43%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
6,346
始値
6,321
高値
6,420
安値
6,321
終値 +0.98%
6,408
出来高 +34.96%
511,500

乖離率

株価(5日)
移動平均値
+0.55%
6,373
株価(25日)
移動平均値
+26.09%
5,082
出来高(5日)
移動平均値
+5.92%
482,920

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
01/206,3216,4206,3216,408+0.98%511,5004816億5664万+26.09%20.411.67
01/196,3116,3796,3116,346+0.73%379,0004769億9642万+27.07%20.211.66
01/166,3566,3696,2996,300-0.88%535,5004735億3883万+28.34%20.071.64
01/156,4506,4806,3566,356-1.52%432,7004777億4807万+31.76%20.241.66
01/146,3516,4696,3426,454+1.33%555,9004851億1423万+36.3%20.561.68
01/136,4406,4796,3696,369-1.12%717,1004787億2521万+37.14%20.291.66
01/096,4096,4836,3556,441+0.02%760,1004841億3708万+41.41%20.521.68
01/086,3006,6956,2596,440+3.87%2,512,4004840億6192万+44.2%20.511.68
01/076,2006,2006,1416,200+19.23%3,243,3004660億2234万+41.62%19.751.62
01/064,4905,2004,4485,200+15.56%164,2003908億5745万+20.87%16.561.36
01/054,3954,5144,3894,500+2.46%222,7003382億4202万+5.56%14.331.17
2025
12/304,3884,4094,3504,392+0.62%199,4003301億2421万+3.24%13.991.15
12/294,4074,4164,3224,365-0.93%144,0003280億9476万+2.78%13.91.14
12/264,3774,4234,3674,406+0.66%103,5003311億7652万+3.87%14.031.15
12/254,3604,3874,3324,377+1.25%94,8003289億9674万+3.48%13.941.14
12/244,3394,3624,3064,323-0.14%121,0003249億3784万+2.34%13.771.13
12/234,2354,3484,2334,329+2.53%169,7003253億8883万+2.63%13.791.13
12/224,2704,2704,2024,222-1.08%122,6003173億4618万+0.26%13.451.1
12/194,3224,3254,2684,268-1.86%173,0003208億377万+1.38%13.591.11
12/184,3004,3574,2854,349+2.21%238,9003268億9212万+3.38%13.851.13
12/174,2284,2654,2004,255+0.59%169,8003198億2662万+1.36%13.551.11
12/164,1884,2574,1884,230+1%129,2003179億4750万+0.88%13.471.1
12/154,2004,2364,1884,188+0.17%162,9003147億9058万0%13.341.09
12/124,2054,2164,1524,181+0.87%163,1003142億6442万-0.07%13.321.09
12/114,2434,2504,1444,145-1.73%94,5003115億5848万-0.81%13.21.08
12/104,1854,2204,1684,218-0.05%90,1003170億4552万+1.05%13.431.1
12/094,1724,2394,1514,220+1.39%120,9003171億9585万+1.25%13.441.1
12/084,2024,2184,1564,162+0.22%148,0003128億3629万+0.05%13.261.09
12/054,1504,1844,1384,153-0.31%138,1003121億5980万0%13.231.08
12/044,1504,1664,1344,166+0.39%99,3003131億3695万+0.53%13.271.09
12/034,1594,2174,1464,150-1.59%105,3003119億3431万+0.27%13.221.08
12/024,2024,2454,2004,217-0.66%99,3003169億7036万+1.98%13.431.1
12/014,2844,2944,2184,245-1%142,1003190億7497万+2.86%13.521.11
11/284,2164,2914,2024,288+1.47%149,6003223億706万+4.13%13.661.14
11/274,2244,2514,2054,226-0.94%86,4003176億4684万+2.82%13.461.12
11/264,2604,2814,2114,266+0.9%128,6003206億5344万+3.9%13.591.13
11/254,2474,2564,2084,228-0.31%120,5003177億9717万+3.2%13.471.12
11/214,1614,2414,1304,241+3.11%333,7003187億7431万+3.72%13.511.12
11/204,1954,2164,1124,113-2.47%142,1003091億5321万+0.81%13.11.09
11/194,2004,2414,1974,217+0.76%149,1003169億7036万+3.36%13.431.12
11/184,1644,2014,1644,185+0.97%157,7003145億6508万+2.7%13.331.11
11/174,1804,1854,1324,145-0.91%140,3003115億5848万+1.82%13.21.1
11/144,1954,2234,1554,183-0.29%138,3003144億1475万+2.7%13.321.11
11/134,1614,2124,1404,195+1.33%148,5003153億1673万+2.94%13.361.11
11/124,1644,1934,1374,140+0.51%166,9003111億8266万+1.62%13.191.1
11/114,1134,1454,1094,119+0.41%129,0003096億420万+1.05%13.121.09
11/104,1124,1274,0804,102+0.27%213,2003083億2639万+0.64%13.071.09
11/074,0554,0914,0494,091+0.89%136,6003074億9958万+0.42%13.031.08
11/064,0174,0894,0054,055+0.72%193,6003047億9364万-0.47%12.921.07
11/054,0804,1024,0024,026-1.13%167,1003026億1386万-1.25%12.821.07
11/044,0044,0723,9914,072+1.7%242,9003060億7145万-0.24%12.971.08
10/314,0074,0253,9954,004+0.18%198,2003009億6023万-2.01%12.751.06
10/303,9404,0173,9393,997+1.68%561,7003004億3408万-2.35%12.731.06
10/294,0374,0523,9313,931-2.79%241,0002954億7320万-4.19%12.521.04
10/284,0214,0634,0044,044-0.2%210,9003039億6683万-1.73%12.881.07
10/274,0284,0644,0034,052+0.95%166,2003045億6815万-1.7%12.911.07
10/244,0114,0303,9914,014+0.07%232,2003017億1188万-2.76%12.791.06
10/234,0804,1024,0014,011-1.81%244,1003014億8639万-3%12.781.06
10/224,1224,1404,0854,085-0.9%292,8003070億4859万-1.42%13.011.08
10/214,0544,1414,0494,122+1.4%188,0003098億2969万-0.75%13.131.09
10/204,0724,0864,0424,065+1.12%168,3003055億4529万-2.31%12.951.08
10/173,9884,0283,9724,020+0.45%215,0003021億6287万-3.64%12.81.06
10/164,0944,1243,9934,002-2.91%230,4003008億990万-4.37%12.751.06
10/154,1494,1984,1164,122+0.56%260,0003098億2969万-1.83%13.131.09
10/144,0804,1244,0454,099+0.34%366,5003081億90万-2.61%13.061.09
10/104,1434,2474,0614,085-2.67%392,9003070億4859万-3.15%13.011.08
10/094,2504,2514,1364,197-0.55%272,8003154億6706万-0.76%13.371.11
10/084,2114,2514,1704,220+1.37%238,2003171億9585万-0.31%13.441.12
10/074,1804,1804,1484,163-0.76%154,1003129億1145万-1.72%13.261.1
10/064,1844,2204,1744,195+1.62%240,2003153億1673万-0.99%13.361.11
10/034,0574,1524,0574,128+1.62%160,3003102億8068万-2.57%13.151.09
10/024,1154,1204,0424,062-0.42%160,2003053億1980万-4.22%12.941.08
10/014,1154,1324,0794,079-0.95%178,7003065億9760万-3.96%12.991.08
09/304,1614,1704,1184,118-1.03%167,5003095億2903万-3.2%13.121.09
09/294,1864,1974,1424,161-0.1%132,5003127億6112万-2.35%13.251.1
09/264,1674,2044,1484,165-0.48%221,0003130億6178万-2.37%13.271.1
09/254,2784,2794,1804,185-1.37%170,6003145億6508万-2.01%13.331.11
09/244,2434,2834,2424,243+0.17%160,6003189億2464万-0.77%13.511.12
09/224,2474,2474,2144,236+0.36%145,4003183億9849万-0.96%13.491.12
09/194,1944,2254,1734,221+0.33%549,2003172億7102万-1.33%13.441.12
09/184,2014,2074,1734,207+0.5%132,8003162億1871万-1.75%13.41.11
09/174,2164,2184,1614,186-1.2%175,5003146億4025万-2.36%13.331.11
09/164,2834,2984,2274,237-1.83%182,6003184億7366万-1.28%13.51.12
09/124,3064,3444,2944,316+0.02%144,1003244億1168万+0.49%13.751.14
09/114,3154,3404,2774,315-0.78%126,8003243億3652万+0.54%13.741.14
09/104,3394,3604,3184,349+0.23%108,5003268億9212万+1.4%13.851.15
09/094,3404,3954,3344,339-0.02%201,1003261億4047万+1.33%13.821.15
09/084,3744,3884,3344,340-0.78%115,3003262億1564万+1.59%13.821.15
09/054,3354,3744,3234,374+0.9%128,6003287億7125万+2.6%13.931.16
09/044,3564,3604,2954,335-0.28%185,9003258億3981万+2%13.811.15
09/034,3064,3554,3004,347+1.12%203,9003267億4179万+2.57%13.851.15
09/024,3064,3234,2724,299+0.21%133,2003231億3388万+1.73%13.691.14
09/014,2204,3194,2084,290+1.97%160,0003224億5739万+1.8%13.661.14
08/294,1864,2074,1614,207+0.5%113,3003162億1871万+0.12%13.41
08/284,1804,2154,1784,186-0.81%153,9003146億4025万-0.17%13.330.99
08/274,2004,2334,1904,220+0.14%161,4003171億9585万+0.88%13.441
08/264,2664,2734,2144,214-1.22%134,4003167億4486万+0.93%13.421
08/254,2624,2964,2364,266-0.77%143,3003206億5344万+2.35%13.591.01
08/224,2844,3044,2784,299+0.35%107,6003231億3388万+3.39%13.691.02
08/214,2784,2894,2474,284+0.05%127,7003220億641万+3.38%13.651.02

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
2009年
2月期
4,980
9/4
2,745
2/25
2,237,000
5/30
--+10.34%
4/17
-23.85%
10/10
2010年
2月期
3,710
8/26
2,680
4/28
1,084,500
11/13
--+9.62%
8/26
-9.87%
11/12
2011年
2月期
3,690
4/16
3,150
3/8
585,800
10/5
3511億5846万2997億6941万+7.52%
4/9
-16.76%
3/15
2012年
2月期
3,760
10/3
2,685
3/15
454,800
10/20
3578億2000万2555億1774万+9.83%
9/29
-9.48%
11/2
2013年
2月期
5,540
2/25
3,325
5/29
649,800
4/11
5272億1351万3164億2327万+10.58%
1/25
-8.16%
4/12
2014年
2月期
5,970
5/8
4,200
2/4
665,900
3/15
5681億3442万3996億9255万+15.24%
7/10
-14.8%
2/4
2015年
2月期
4,805
3/7
3,335
10/17
951,800
11/25
4572億6732万3173億7492万+12.88%
3/6
-13.12%
10/17
2016年
2月期
5,720
2/2
3,815
9/29
1,012,900
6/10
5443億4319万3630億5407万+11.85%
2/2
-12.12%
8/25
2017年
2月期
6,390
7/11
4,535
8/30
723,800
10/28
6081億367万4315億7279万+10.99%
9/27
-13.06%
8/30
2018年
2月期
7,840
2/28

2/27

他2件
4,985
8/24

8/23
816,100
4/10
7460億9277万4743億9700万+11.74%
10/23
-10.5%
4/14
2019年
2月期
9,950
6/22
5,200
1/15
517,500
5/31
9468億9070万4948億5745万+8.85%
10/2
-20.44%
10/25
2020年
2月期
6,120
1/17

1/16
3,820
8/6
639,500
12/27
5212億915万3635億2989万+14.27%
3/30
-22.23%
3/13
2021年
2月期
7,200
2/17
3,725
3/13
657,300
1/28
6131億8724万3172億3923万+12.85%
11/17
-11.98%
7/31
2022年
2月期
7,750
3/30
3,335
1/27
4,659,000
11/30
6600億2793万2840億2492万+6.76%
3/23
-14.33%
1/19
2023年
2月期
4,065
2/2

2/1
3,230
9/27
1,107,800
10/13
3461億9529万2750億8261万+11.56%
10/13
-9.46%
4/18
2024年
2月期
5,497
10/2
3,541
6/15
1,346,900
7/14
4681億5142万3015億6889万+14.29%
8/2
-8.01%
10/17
2025年
2月期
4,735
1/14
3,600
5/30
2,090,100
1/10
4032億5577万3065億9362万+11.57%
1/10
-5.43%
3/12
最新6,408
2026/1/20
511,5004816億5664万+26.09%
5,082

年間値上がり率

1984/12/27 vs 1983/12/28
28%(1.28倍)
1985/12/28 vs 1984/12/27
8%(1.08倍)
1986/12/27 vs 1985/12/28
39%(1.39倍)
1987/12/28 vs 1986/12/27
-15%(0.85倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/28 vs 1988/12/28
20%(1.2倍)
1990/12/28 vs 1989/12/28
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
28%(1.28倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
82%(1.82倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
251%(3.51倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
8%(1.08倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/12/30 vs 2024/12/30
8%(1.08倍)
2026/01/20 vs 2025/12/30
46%(1.46倍)
過去安値
195円(1983/01/17)
3192%(32.92倍)
6,408円(1/20)

IRBANK
公式Xアカウント一覧