- 4534
- 2026/10/02
- 時価
- 1124億円
- PER 予
- 10.92倍
- 2010年以降
- 9.86-51.04倍
（2010-2026年） - PBR
- 0.78倍
- 2010年以降
- 0.72-1.94倍
（2010-2026年） - 配当 予
- 2.75%
- ROE 予
- 7.13%
- ROA 予
- 5.51%
- 資料
- Link
- CSV,JSON
持田製薬（4534）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,180
- 始値
- 3,150
- 高値
- 3,150
- 安値
- 3,080
- 終値 -2.83%
- 3,090
- 出来高 +28.96%
- 66,800
乖離率
- 株価（5日）
移動平均値 - -2.8%
3,179 - 株価（25日）
移動平均値 - -4.72%
3,243 - 出来高（5日）
移動平均値 - +33.07%
50,200
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 | 3,150 | 3,150 | 3,080 | 3,090 | -2.83% | 66,800 | - | -4.72% | - | - |
| 10/01 | 3,170 | 3,180 | 3,140 | 3,180 | 0% | 51,800 | - | -2.21% | - | - |
| 09/30 | 3,180 | 3,190 | 3,125 | 3,180 | -0.16% | 52,600 | - | -2.3% | - | - |
| 09/29 | 3,240 | 3,240 | 3,165 | 3,185 | -2.3% | 39,100 | - | -2.27% | - | - |
| 09/28 | 3,290 | 3,290 | 3,255 | 3,260 | -1.21% | 40,700 | - | -0.06% | - | - |
| 09/25 | 3,270 | 3,310 | 3,270 | 3,300 | +0.61% | 31,400 | - | +1.2% | - | - |
| 09/24 | 3,340 | 3,340 | 3,280 | 3,280 | -0.61% | 51,800 | - | +0.68% | - | - |
| 09/18 | 3,340 | 3,340 | 3,300 | 3,300 | -0.9% | 51,600 | - | +1.41% | - | - |
| 09/17 | 3,285 | 3,330 | 3,275 | 3,330 | +1.83% | 57,600 | - | +2.4% | - | - |
| 09/16 | 3,260 | 3,290 | 3,225 | 3,270 | +0.62% | 37,200 | - | +0.65% | - | - |
| 09/15 | 3,225 | 3,265 | 3,225 | 3,250 | +0.78% | 35,100 | - | +0.09% | - | - |
| 09/14 | 3,160 | 3,235 | 3,160 | 3,225 | +2.06% | 28,900 | - | -0.68% | - | - |
| 09/11 | 3,140 | 3,170 | 3,135 | 3,160 | -0.47% | 56,700 | - | -2.65% | - | - |
| 09/10 | 3,170 | 3,190 | 3,165 | 3,175 | -0.16% | 33,900 | - | -2.16% | - | - |
| 09/09 | 3,190 | 3,205 | 3,175 | 3,180 | -0.16% | 33,700 | - | -1.88% | - | - |
| 09/08 | 3,200 | 3,225 | 3,175 | 3,185 | -0.62% | 29,600 | - | -1.67% | - | - |
| 09/07 | 3,250 | 3,250 | 3,200 | 3,205 | -1.54% | 31,300 | - | -1.02% | - | - |
| 09/04 | 3,280 | 3,285 | 3,245 | 3,255 | -0.91% | 42,200 | - | +0.62% | - | - |
| 09/03 | 3,295 | 3,315 | 3,280 | 3,285 | +0.15% | 33,600 | - | +1.58% | - | - |
| 09/02 | 3,290 | 3,315 | 3,280 | 3,280 | -0.91% | 41,500 | - | +1.49% | - | - |
| 09/01 | 3,285 | 3,325 | 3,280 | 3,310 | +0.91% | 31,400 | - | +2.51% | - | - |
| 08/31 | 3,270 | 3,300 | 3,270 | 3,280 | -0.3% | 87,200 | - | +1.74% | - | - |
| 08/28 | 3,290 | 3,320 | 3,280 | 3,290 | 0% | 40,200 | - | +2.24% | - | - |
| 08/27 | 3,335 | 3,335 | 3,280 | 3,290 | -1.35% | 35,400 | - | +2.46% | - | - |
| 08/26 | 3,305 | 3,340 | 3,300 | 3,335 | +0.76% | 38,700 | - | +4.06% | - | - |
| 08/25 | 3,265 | 3,315 | 3,265 | 3,310 | +1.38% | 52,000 | - | +3.53% | - | - |
| 08/24 | 3,285 | 3,305 | 3,260 | 3,265 | +0.15% | 35,000 | - | +2.38% | - | - |
| 08/21 | 3,280 | 3,285 | 3,250 | 3,260 | -0.61% | 43,700 | - | +2.42% | - | - |
| 08/20 | 3,240 | 3,280 | 3,230 | 3,280 | +1.86% | 58,900 | - | +3.21% | - | - |
| 08/19 | 3,225 | 3,235 | 3,190 | 3,220 | 0% | 42,500 | - | +1.51% | - | - |
| 08/18 | 3,190 | 3,240 | 3,190 | 3,220 | +0.78% | 35,800 | - | +1.67% | - | - |
| 08/17 | 3,255 | 3,255 | 3,180 | 3,195 | -1.69% | 42,500 | - | +0.98% | - | - |
| 08/14 | 3,240 | 3,260 | 3,230 | 3,250 | 0% | 40,400 | - | +2.82% | - | - |
| 08/13 | 3,225 | 3,250 | 3,215 | 3,250 | +0.78% | 33,400 | - | +2.91% | - | - |
| 08/12 | 3,250 | 3,250 | 3,215 | 3,225 | -0.46% | 38,900 | - | +2.25% | - | - |
| 08/10 | 3,230 | 3,250 | 3,205 | 3,240 | +0.93% | 38,700 | - | +2.79% | - | - |
| 08/07 | 3,135 | 3,230 | 3,125 | 3,210 | +2.39% | 68,900 | - | +1.97% | - | - |
| 08/06 | 3,100 | 3,150 | 3,090 | 3,135 | +2.12% | 89,100 | - | -0.35% | - | - |
| 08/05 | 3,145 | 3,150 | 3,070 | 3,070 | -1.6% | 93,300 | - | -2.45% | - | - |
| 08/04 | 3,175 | 3,175 | 3,090 | 3,120 | -1.89% | 128,000 | - | -1.02% | - | - |
| 08/03 | 3,170 | 3,245 | 3,075 | 3,180 | +1.92% | 143,900 | - | +0.79% | - | - |
| 07/31 | 3,240 | 3,245 | 3,120 | 3,120 | -3.41% | 68,900 | - | -1.05% | - | - |
| 07/30 | 3,245 | 3,255 | 3,180 | 3,230 | -0.46% | 66,200 | - | +2.41% | - | - |
| 07/29 | 3,195 | 3,270 | 3,175 | 3,245 | +1.88% | 71,600 | - | +2.89% | - | - |
| 07/28 | 3,190 | 3,200 | 3,160 | 3,185 | -0.31% | 51,600 | - | +1.08% | - | - |
| 07/27 | 3,155 | 3,200 | 3,145 | 3,195 | +2.4% | 66,300 | - | +1.49% | - | - |
| 07/24 | 3,120 | 3,135 | 3,105 | 3,120 | 0% | 44,900 | - | -0.86% | - | - |
| 07/23 | 3,140 | 3,140 | 3,105 | 3,120 | -0.64% | 65,200 | - | -0.92% | - | - |
| 07/22 | 3,145 | 3,165 | 3,125 | 3,140 | -0.16% | 58,700 | - | -0.25% | - | - |
| 07/21 | 3,135 | 3,170 | 3,115 | 3,145 | +0.96% | 66,800 | - | -0.1% | - | - |
| 07/17 | 3,120 | 3,145 | 3,100 | 3,115 | +0.16% | 51,600 | - | -1.05% | - | - |
| 07/16 | 3,155 | 3,175 | 3,110 | 3,110 | -0.96% | 53,800 | - | -1.3% | - | - |
| 07/15 | 3,130 | 3,155 | 3,120 | 3,140 | +0.8% | 52,900 | - | -0.48% | - | - |
| 07/14 | 3,130 | 3,150 | 3,110 | 3,115 | +0.16% | 54,200 | - | -1.33% | - | - |
| 07/13 | 3,155 | 3,155 | 3,110 | 3,110 | -0.8% | 62,300 | - | -1.61% | - | - |
| 07/10 | 3,160 | 3,160 | 3,130 | 3,135 | +0.16% | 49,100 | - | -0.92% | - | - |
| 07/09 | 3,165 | 3,165 | 3,130 | 3,130 | -0.79% | 45,900 | - | -1.14% | - | - |
| 07/08 | 3,170 | 3,185 | 3,155 | 3,155 | 0% | 70,600 | - | -0.38% | - | - |
| 07/07 | 3,175 | 3,195 | 3,130 | 3,155 | -0.47% | 163,500 | - | -0.38% | - | - |
| 07/06 | 3,185 | 3,210 | 3,160 | 3,170 | +0.63% | 59,900 | - | +0.03% | - | - |
| 07/03 | 3,200 | 3,245 | 3,150 | 3,150 | -0.47% | 51,400 | - | -0.85% | - | - |
| 07/02 | 3,210 | 3,220 | 3,165 | 3,165 | +0.16% | 47,100 | - | -0.75% | - | - |
| 07/01 | 3,175 | 3,190 | 3,155 | 3,160 | -0.94% | 49,400 | - | -1.22% | - | - |
| 06/30 | 3,195 | 3,220 | 3,180 | 3,190 | -0.16% | 66,000 | - | -0.65% | - | - |
| 06/29 | 3,175 | 3,220 | 3,165 | 3,195 | +1.91% | 63,900 | - | -0.9% | - | - |
| 06/26 | 3,165 | 3,170 | 3,135 | 3,135 | -0.16% | 54,900 | - | -3.15% | - | - |
| 06/25 | 3,225 | 3,235 | 3,140 | 3,140 | -2.94% | 65,700 | - | -3.62% | - | - |
| 06/24 | 3,180 | 3,260 | 3,180 | 3,235 | +2.54% | 52,700 | - | -1.31% | - | - |
| 06/23 | 3,115 | 3,175 | 3,105 | 3,155 | +0.8% | 46,400 | - | -4.13% | - | - |
| 06/22 | 3,135 | 3,165 | 3,120 | 3,130 | -0.63% | 42,700 | - | -5.32% | - | - |
| 06/19 | 3,170 | 3,175 | 3,125 | 3,150 | -0.79% | 86,100 | - | -5.12% | - | - |
| 06/18 | 3,140 | 3,190 | 3,105 | 3,175 | +2.09% | 66,300 | - | -4.68% | - | - |
| 06/17 | 3,125 | 3,145 | 3,095 | 3,110 | -0.48% | 74,100 | - | -6.8% | - | - |
| 06/16 | 3,140 | 3,145 | 3,095 | 3,125 | -0.79% | 48,900 | - | -6.66% | - | - |
| 06/15 | 3,230 | 3,240 | 3,150 | 3,150 | -1.56% | 43,000 | - | -6.22% | - | - |
| 06/12 | 3,190 | 3,205 | 3,175 | 3,200 | +0.16% | 48,300 | - | -5.07% | - | - |
| 06/11 | 3,215 | 3,215 | 3,130 | 3,195 | +0.16% | 42,000 | - | -5.45% | - | - |
| 06/10 | 3,215 | 3,250 | 3,175 | 3,190 | -0.78% | 40,900 | - | -5.84% | - | - |
| 06/09 | 3,205 | 3,225 | 3,195 | 3,215 | +0.47% | 40,300 | - | -5.3% | - | - |
| 06/08 | 3,185 | 3,240 | 3,175 | 3,200 | +0.63% | 56,000 | - | -5.91% | - | - |
| 06/05 | 3,195 | 3,220 | 3,180 | 3,180 | +1.11% | 39,500 | - | -6.66% | - | - |
| 06/04 | 3,150 | 3,180 | 3,120 | 3,145 | -0.32% | 61,500 | - | -7.88% | - | - |
| 06/03 | 3,205 | 3,205 | 3,130 | 3,155 | -1.71% | 53,400 | - | -7.86% | - | - |
| 06/02 | 3,325 | 3,325 | 3,210 | 3,210 | -4.61% | 57,100 | - | -6.55% | - | - |
| 06/01 | 3,425 | 3,440 | 3,325 | 3,365 | -2.46% | 75,500 | - | -2.24% | - | - |
| 05/29 | 3,415 | 3,450 | 3,395 | 3,450 | +1.02% | 139,300 | - | +0.06% | - | - |
| 05/28 | 3,475 | 3,480 | 3,390 | 3,415 | -1.73% | 79,000 | - | -1.1% | - | - |
| 05/27 | 3,460 | 3,495 | 3,395 | 3,475 | -0.57% | 70,900 | - | +0.43% | - | - |
| 05/26 | 3,540 | 3,555 | 3,485 | 3,495 | -1.27% | 96,100 | - | +0.84% | - | - |
| 05/25 | 3,655 | 3,665 | 3,510 | 3,540 | -3.15% | 91,300 | - | +1.96% | - | - |
| 05/22 | 3,670 | 3,670 | 3,595 | 3,655 | +0.27% | 58,200 | - | +5.36% | - | - |
| 05/21 | 3,600 | 3,670 | 3,600 | 3,645 | +2.68% | 93,000 | - | +5.23% | - | - |
| 05/20 | 3,565 | 3,600 | 3,510 | 3,550 | +0.42% | 83,800 | - | +2.69% | - | - |
| 05/19 | 3,530 | 3,560 | 3,490 | 3,535 | +1.43% | 76,400 | - | +2.32% | - | - |
| 05/18 | 3,345 | 3,550 | 3,325 | 3,485 | +2.05% | 151,900 | - | +0.87% | - | - |
| 05/15 | 3,330 | 3,450 | 3,315 | 3,415 | +2.4% | 136,500 | - | -1.1% | - | - |
| 05/14 | 3,340 | 3,365 | 3,310 | 3,335 | -1.33% | 43,000 | - | -3.45% | - | - |
| 05/13 | 3,395 | 3,410 | 3,360 | 3,380 | -0.44% | 39,500 | - | -2.34% | - | - |
| 05/12 | 3,400 | 3,455 | 3,380 | 3,395 | -1.31% | 90,200 | - | -2.13% | - | - |
| 05/11 | 3,400 | 3,465 | 3,400 | 3,440 | +1.03% | 73,000 | - | -1.09% | - | - |
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 | 3,178 1,271 5/8 | 2,193 877 3/17 | 372,000 930,000 2/5 | - | - | +8.85% 2/15 | -12.53% 3/17 |
| 2009年 3月期 | 3,348 1,339 8/5 | 2,005 802 10/28 | 291,600 729,000 5/30 | - | - | +13.61% 6/2 | -20.36% 10/27 |
| 2010年 3月期 | 2,525 1,010 4/2 | 1,978 791 11/27 | 168,000 420,000 1/13 | - | - | +6.69% 1/21 | -9.4% 11/27 |
| 2011年 3月期 | 2,475 990 3/1 990 2/16 | 1,993 797 5/27 | 177,200 443,000 10/28 | 1217億7000万 | 980億3100万 | +6.1% 1/25 | -12.98% 3/15 |
| 2012年 3月期 | 2,475 990 3/28 | 1,958 783 8/9 | 160,800 402,000 10/28 | 1217億7000万 | 963億900万 | +7.48% 2/22 | -6.02% 5/17 |
| 2013年 3月期 | 3,290 1,316 3/22 | 2,078 831 6/12 831 6/5 | 171,600 429,000 3/22 | 1618億6800万 | 1022億1300万 | +12.52% 11/5 | -7.63% 5/18 |
| 2014年 3月期 | 3,770 7,540 3/25 | 2,813 1,125 4/3 | 218,000 109,000 3/25 | 1704億400万 | 1383億7500万 | +11.6% 7/9 | -12.7% 6/7 |
| 2015年 3月期 | 4,065 8,130 3/24 | 2,985 5,970 10/17 | 198,800 99,400 10/15 | 1780億4700万 | 1307億4300万 | +10.31% 2/26 | -15.04% 10/17 |
| 2016年 3月期 | 5,115 10,230 2/2 | 3,295 6,590 7/9 | 363,600 181,800 5/29 | 2158億5300万 | 1390億4900万 | +15.24% 2/1 | -11.6% 5/29 |
| 2017年 3月期 | 4,470 8,940 7/12 8,940 7/11 | 3,505 7,010 8/31 | 337,600 168,800 8/30 | 1875億6120万 | 1470億6980万 | +8.51% 9/7 | -9.8% 5/16 |
| 2018年 3月期 | 4,520 9,040 5/15 | 3,510 7,020 3/26 | 218,800 109,400 10/31 | 1854億5560万 | 1440億1530万 | +6.91% 5/15 | -9.9% 2/14 |
| 2019年 3月期 | 6,110 12,220 3/8 12,220 3/7 | 3,585 7,170 4/24 | 388,400 194,200 10/30 | 2482億4930万 | 1456億5855万 | +13.26% 2/20 | -14.05% 12/25 |
| 2020年 3月期 | 6,000 4/2 | 3,080 3/13 | 222,500 3/18 | 2437億8000万 | 1251億4040万 | +17.98% 3/27 | -18.95% 3/13 |
| 2021年 3月期 | 4,725 3/22 | 3,740 4/3 | 132,400 4/15 | 1919億7675万 | 1519億5620万 | +11.06% 3/17 | -8.04% 4/28 |
| 2022年 3月期 | 4,340 4/2 | 3,155 12/1 | 572,900 9/17 | 1763億3420万 | 1281億8765万 | +7.26% 2/16 | -7.85% 10/7 |
| 2023年 3月期 | 3,810 4/6 | 3,025 5/27 | 187,300 5/31 | 1530億960万 | 1214億8400万 | +5.79% 7/11 | -14.36% 5/19 |
| 2024年 3月期 | 3,745 5/16 | 3,055 2/15 | 136,500 2/5 | 1441億8250万 | 1176億1750万 | +7.61% 5/16 | -6.84% 5/31 |
| 2025年 3月期 | 3,625 12/9 | 2,863 6/14 | 181,300 10/30 | 1358億2875万 | 1072億7661万 | +8.98% 7/18 | -10.45% 4/7 |
| 2026年 3月期 | 3,965 2/27 | 2,836 4/11 | 268,700 3/31 | 1442億8635万 | 1032億204万 | +10.07% 11/26 | -6.27% 3/13 |
| 最新 | 3,090 2026/10/2 | 66,800 | 1124億4510万 | -4.72% 3,243 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 358%（4.58倍）
- 1985/12/28 vs 1984/12/28
- -47%（0.53倍）
- 1986/12/27 vs 1985/12/28
- -16%（0.84倍）
- 1987/12/28 vs 1986/12/27
- -25%（0.75倍）
- 1988/12/28 vs 1987/12/28
- -4%（0.96倍）
- 1989/12/29 vs 1988/12/28
- 30%（1.3倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- 35%（1.35倍）
- 1993/12/30 vs 1992/12/30
- -29%（0.71倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- 35%（1.35倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 6%（1.06倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/10/02 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
1,025円（1998/10/06） - 201%（3.01倍）
3,090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。
