- 4547
- 2026/09/25
- 時価
- 1864億円
- PER 予
- 12.48倍
- 2010年以降
- 7.23-53.23倍
（2010-2026年） - PBR
- 0.72倍
- 2010年以降
- 0.43-1.25倍
（2010-2026年） - 配当 予
- 4.24%
- ROE 予
- 5.81%
- ROA 予
- 4.92%
- 資料
- Link
- CSV,JSON
キッセイ薬品工業（4547）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,995
- 始値
- 4,020
- 高値
- 4,055
- 安値
- 4,000
- 終値 +0.25%
- 4,005
- 出来高 -8.5%
- 54,900
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,007 - 株価（25日）
移動平均値 - -1.04%
4,047 - 出来高（5日）
移動平均値 - -14.62%
64,300
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,020 | 4,055 | 4,000 | 4,005 | +0.25% | 54,900 | - | -1.04% | - | - |
| 09/24 | 4,020 | 4,040 | 3,985 | 3,995 | -0.25% | 60,000 | - | -1.38% | - | - |
| 09/18 | 4,035 | 4,070 | 3,990 | 4,005 | -0.37% | 118,400 | - | -1.23% | - | - |
| 09/17 | 3,990 | 4,050 | 3,990 | 4,020 | +0.25% | 56,100 | - | -1.03% | - | - |
| 09/16 | 4,015 | 4,030 | 3,990 | 4,010 | -0.12% | 32,100 | - | -1.38% | - | - |
| 09/15 | 4,065 | 4,065 | 4,015 | 4,015 | -0.12% | 44,400 | - | -1.4% | - | - |
| 09/14 | 3,980 | 4,030 | 3,980 | 4,020 | +0.75% | 51,800 | - | -1.37% | - | - |
| 09/11 | 3,945 | 3,995 | 3,940 | 3,990 | +0.76% | 61,100 | - | -2.25% | - | - |
| 09/10 | 3,960 | 3,970 | 3,935 | 3,960 | -0.5% | 63,500 | - | -2.99% | - | - |
| 09/09 | 4,020 | 4,020 | 3,975 | 3,980 | -1.24% | 53,600 | - | -2.45% | - | - |
| 09/08 | 4,000 | 4,050 | 3,990 | 4,030 | +0.62% | 40,600 | - | -1.1% | - | - |
| 09/07 | 4,035 | 4,050 | 4,005 | 4,005 | -0.87% | 51,000 | - | -1.55% | - | - |
| 09/04 | 4,045 | 4,055 | 4,015 | 4,040 | -0.98% | 52,000 | - | -0.79% | - | - |
| 09/03 | 4,065 | 4,095 | 4,055 | 4,080 | +0.37% | 35,700 | - | +0.05% | - | - |
| 09/02 | 4,060 | 4,095 | 4,040 | 4,065 | -0.85% | 62,600 | - | -0.59% | - | - |
| 09/01 | 4,070 | 4,135 | 4,070 | 4,100 | +0.12% | 61,200 | - | +0.1% | - | - |
| 08/31 | 4,080 | 4,110 | 4,080 | 4,095 | -0.24% | 55,200 | - | -0.22% | - | - |
| 08/28 | 4,125 | 4,125 | 4,080 | 4,105 | 0% | 44,700 | - | -0.1% | - | - |
| 08/27 | 4,085 | 4,125 | 4,075 | 4,105 | -0.12% | 53,300 | - | -0.22% | - | - |
| 08/26 | 4,075 | 4,140 | 4,075 | 4,110 | +0.86% | 53,600 | - | -0.17% | - | - |
| 08/25 | 4,080 | 4,100 | 4,060 | 4,075 | +0.12% | 40,300 | - | -1.09% | - | - |
| 08/24 | 4,085 | 4,120 | 4,055 | 4,070 | -0.61% | 98,400 | - | -1.31% | - | - |
| 08/21 | 4,130 | 4,155 | 4,090 | 4,095 | -0.49% | 38,800 | - | -0.82% | - | - |
| 08/20 | 4,110 | 4,135 | 4,085 | 4,115 | +0.61% | 55,700 | - | -0.41% | - | - |
| 08/19 | 4,150 | 4,150 | 4,075 | 4,090 | -0.49% | 52,600 | - | -1.04% | - | - |
| 08/18 | 4,080 | 4,140 | 4,070 | 4,110 | +0.49% | 53,900 | - | -0.56% | - | - |
| 08/17 | 4,165 | 4,175 | 4,070 | 4,090 | -1.8% | 74,900 | - | -1.02% | - | - |
| 08/14 | 4,120 | 4,165 | 4,110 | 4,165 | +0.6% | 38,200 | - | +0.7% | - | - |
| 08/13 | 4,165 | 4,180 | 4,080 | 4,140 | -0.48% | 55,200 | - | +0.1% | - | - |
| 08/12 | 4,115 | 4,180 | 4,105 | 4,160 | +1.09% | 76,600 | - | +0.58% | - | - |
| 08/10 | 4,150 | 4,150 | 4,090 | 4,115 | -0.84% | 71,200 | - | -0.46% | - | - |
| 08/07 | 4,010 | 4,165 | 4,010 | 4,150 | +3.49% | 89,800 | - | +0.41% | - | - |
| 08/06 | 3,950 | 4,040 | 3,925 | 4,010 | +2.69% | 123,600 | - | -2.93% | - | - |
| 08/05 | 3,860 | 3,905 | 3,840 | 3,905 | +1.17% | 97,300 | - | -5.49% | - | - |
| 08/04 | 3,825 | 3,875 | 3,770 | 3,860 | +0.13% | 114,400 | - | -6.76% | - | - |
| 08/03 | 3,895 | 3,910 | 3,785 | 3,855 | -5.63% | 148,500 | - | -7.11% | - | - |
| 07/31 | 4,200 | 4,235 | 4,045 | 4,085 | -2.97% | 94,100 | - | -1.78% | - | - |
| 07/30 | 4,300 | 4,360 | 4,195 | 4,210 | -2.88% | 84,000 | - | +1.27% | - | - |
| 07/29 | 4,310 | 4,360 | 4,250 | 4,335 | +2.24% | 93,300 | - | +4.48% | - | - |
| 07/28 | 4,305 | 4,315 | 4,235 | 4,240 | -1.4% | 93,500 | - | +2.51% | - | - |
| 07/27 | 4,215 | 4,300 | 4,215 | 4,300 | +1.65% | 45,400 | - | +4.27% | - | - |
| 07/24 | 4,205 | 4,245 | 4,170 | 4,230 | +0.24% | 91,700 | - | +2.94% | - | - |
| 07/23 | 4,220 | 4,220 | 4,165 | 4,220 | +0.72% | 46,700 | - | +2.95% | - | - |
| 07/22 | 4,135 | 4,220 | 4,120 | 4,190 | -0.12% | 87,500 | - | +2.55% | - | - |
| 07/21 | 4,200 | 4,225 | 4,180 | 4,195 | +0.72% | 61,300 | - | +2.87% | - | - |
| 07/17 | 4,195 | 4,230 | 4,135 | 4,165 | -0.72% | 61,100 | - | +2.38% | - | - |
| 07/16 | 4,200 | 4,265 | 4,180 | 4,195 | +0.6% | 75,300 | - | +3.38% | - | - |
| 07/15 | 4,115 | 4,195 | 4,110 | 4,170 | +0.85% | 80,300 | - | +3.09% | - | - |
| 07/14 | 4,095 | 4,175 | 4,090 | 4,135 | +1.1% | 58,000 | - | +2.55% | - | - |
| 07/13 | 4,130 | 4,135 | 4,075 | 4,090 | -0.24% | 41,100 | - | +1.72% | - | - |
| 07/10 | 4,165 | 4,170 | 4,100 | 4,100 | -1.8% | 76,300 | - | +2.22% | - | - |
| 07/09 | 4,170 | 4,195 | 4,135 | 4,175 | +0.24% | 50,900 | - | +4.4% | - | - |
| 07/08 | 4,140 | 4,220 | 4,140 | 4,165 | +0.6% | 95,300 | - | +4.62% | - | - |
| 07/07 | 4,150 | 4,175 | 4,105 | 4,140 | +0.49% | 75,200 | - | +4.41% | - | - |
| 07/06 | 4,095 | 4,150 | 4,090 | 4,120 | +0.61% | 61,100 | - | +4.33% | - | - |
| 07/03 | 4,165 | 4,190 | 4,095 | 4,095 | 0% | 100,800 | - | +4.04% | - | - |
| 07/02 | 4,085 | 4,150 | 4,050 | 4,095 | +1.49% | 94,700 | - | +4.25% | - | - |
| 07/01 | 4,050 | 4,065 | 3,955 | 4,035 | -1.34% | 100,600 | - | +2.96% | - | - |
| 06/30 | 4,125 | 4,145 | 4,020 | 4,090 | -0.85% | 165,500 | - | +4.39% | - | - |
| 06/29 | 4,080 | 4,165 | 4,075 | 4,125 | +1.23% | 127,700 | - | +5.36% | - | - |
| 06/26 | 4,050 | 4,075 | 4,020 | 4,075 | +0.99% | 62,800 | - | +4.19% | - | - |
| 06/25 | 4,000 | 4,080 | 3,985 | 4,035 | +0.88% | 121,900 | - | +3.07% | - | - |
| 06/24 | 3,985 | 4,065 | 3,950 | 4,000 | -0.25% | 125,000 | - | +2.25% | - | - |
| 06/23 | 3,940 | 4,025 | 3,935 | 4,010 | +1.78% | 95,900 | - | +2.64% | - | - |
| 06/22 | 3,945 | 3,965 | 3,920 | 3,940 | -0.13% | 52,900 | - | +1.13% | - | - |
| 06/19 | 3,970 | 4,010 | 3,935 | 3,945 | -0.63% | 184,900 | - | +1.6% | - | - |
| 06/18 | 3,920 | 4,000 | 3,900 | 3,970 | +1.79% | 152,200 | - | +1.87% | - | - |
| 06/17 | 3,990 | 3,995 | 3,890 | 3,900 | -2.01% | 150,100 | - | -0.36% | - | - |
| 06/16 | 3,950 | 3,985 | 3,930 | 3,980 | +0.76% | 107,400 | - | +1.22% | - | - |
| 06/15 | 3,910 | 3,990 | 3,910 | 3,950 | +1.15% | 118,300 | - | +0.05% | - | - |
| 06/12 | 3,860 | 3,945 | 3,860 | 3,905 | +0.77% | 108,900 | - | -1.59% | - | - |
| 06/11 | 3,860 | 3,875 | 3,810 | 3,875 | +0.39% | 108,300 | - | -2.81% | - | - |
| 06/10 | 3,885 | 3,900 | 3,855 | 3,860 | 0% | 67,800 | - | -3.64% | - | - |
| 06/09 | 3,820 | 3,895 | 3,800 | 3,860 | +1.05% | 139,200 | - | -4.1% | - | - |
| 06/08 | 3,805 | 3,870 | 3,790 | 3,820 | +0.53% | 176,100 | - | -5.56% | - | - |
| 06/05 | 3,750 | 3,865 | 3,745 | 3,800 | +1.47% | 155,700 | - | -6.73% | - | - |
| 06/04 | 3,700 | 3,805 | 3,695 | 3,745 | -0.27% | 130,700 | - | -8.75% | - | - |
| 06/03 | 3,695 | 3,765 | 3,635 | 3,755 | +0.54% | 98,200 | - | -9.23% | - | - |
| 06/02 | 3,740 | 3,770 | 3,620 | 3,735 | -1.97% | 139,600 | - | -10.41% | - | - |
| 06/01 | 3,855 | 3,880 | 3,795 | 3,810 | -2.06% | 125,200 | - | -9.33% | - | - |
| 05/29 | 3,900 | 3,945 | 3,875 | 3,890 | +0.39% | 118,300 | - | -8.17% | - | - |
| 05/28 | 4,010 | 4,050 | 3,875 | 3,875 | -3.37% | 128,400 | - | -9.25% | - | - |
| 05/27 | 4,010 | 4,055 | 3,965 | 4,010 | -0.12% | 112,500 | - | -6.94% | - | - |
| 05/26 | 3,995 | 4,030 | 3,920 | 4,015 | -0.25% | 84,500 | - | -7.49% | - | - |
| 05/25 | 4,145 | 4,175 | 3,975 | 4,025 | -3.13% | 232,800 | - | -7.94% | - | - |
| 05/22 | 3,995 | 4,270 | 3,995 | 4,155 | +4.66% | 338,200 | - | -5.57% | - | - |
| 05/21 | 3,920 | 3,975 | 3,890 | 3,970 | +2.58% | 205,900 | - | -10.22% | - | - |
| 05/20 | 3,805 | 3,905 | 3,780 | 3,870 | +3.2% | 264,500 | - | -13.05% | - | - |
| 05/19 | 3,580 | 3,765 | 3,500 | 3,750 | +4.02% | 720,300 | - | -16.43% | - | - |
| 05/18 | 3,605 | 3,605 | 3,605 | 3,605 | -16.26% | 56,100 | - | -20.4% | - | - |
| 05/15 | 4,360 | 4,400 | 4,280 | 4,305 | -1.94% | 99,100 | - | -5.96% | - | - |
| 05/14 | 4,345 | 4,400 | 4,300 | 4,390 | +1.04% | 68,700 | - | -4.54% | - | - |
| 05/13 | 4,340 | 4,420 | 4,315 | 4,345 | -0.69% | 118,400 | - | -5.89% | - | - |
| 05/12 | 4,400 | 4,440 | 4,230 | 4,375 | -1.91% | 229,800 | - | -5.65% | - | - |
| 05/11 | 4,400 | 4,485 | 4,400 | 4,460 | +2.06% | 144,200 | - | -4.19% | - | - |
| 05/08 | 4,360 | 4,405 | 4,320 | 4,370 | +0.23% | 134,700 | - | -6.26% | - | - |
| 05/07 | 4,340 | 4,420 | 4,300 | 4,360 | +0.93% | 140,100 | - | -6.72% | - | - |
| 05/01 | 4,400 | 4,410 | 4,310 | 4,320 | -1.26% | 165,600 | - | -7.91% | - | - |
| 04/30 | 4,510 | 4,520 | 4,335 | 4,375 | -3.74% | 196,200 | - | -7.03% | - | - |
| 04/28 | 4,555 | 4,560 | 4,465 | 4,545 | -0.22% | 105,900 | - | -3.65% | - | - |
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 | 2,610 8/9 | 1,938 10/25 | 1,031,000 8/9 | - | - | +7.88% 11/27 | -6.6% 2/26 |
| 2009年 3月期 | 2,820 1/5 | 1,853 3/10 | 539,000 10/9 | - | - | +10.82% 11/20 | -14.31% 2/9 |
| 2010年 3月期 | 2,390 9/24 | 1,718 11/13 | 487,000 7/6 | - | - | +10.78% 5/28 | -13.83% 11/13 |
| 2011年 3月期 | 2,132 4/21 | 1,165 3/15 | 427,200 7/6 | 1213億3464万 | 663億153万 | +5.22% 7/2 | -17.79% 3/15 |
| 2012年 3月期 | 1,703 9/28 | 1,424 11/29 11/28 | 290,300 10/28 | 969億1974万 | 810億4152万 | +7.41% 9/30 | -7.07% 10/26 |
| 2013年 3月期 | 1,995 3/29 3/21 | 1,252 6/4 | 256,000 2/7 | 1135億3781万 | 712億5280万 | +10.01% 11/27 | -7.92% 5/23 |
| 2014年 3月期 | 2,800 3/11 | 1,773 4/2 | 354,200 2/6 | 1593億5131万 | 1009億353万 | +9.88% 12/30 | -10.45% 6/7 |
| 2015年 3月期 | 3,845 3/31 | 2,150 5/16 | 245,500 5/16 | 2188億2350万 | 1223億5904万 | +12.78% 11/6 | -7.71% 5/16 |
| 2016年 3月期 | 3,975 4/9 | 2,470 2/12 | 343,700 2/2 | 2262億2196万 | 1341億4862万 | +10.05% 8/10 | -13.33% 9/8 |
| 2017年 3月期 | 3,130 3/16 | 1,915 6/24 | 275,700 12/6 | 1699億9400万 | 1040億591万 | +12.71% 7/25 | -15.33% 6/24 |
| 2018年 3月期 | 3,410 11/8 | 2,657 8/25 | 605,900 5/10 | 1852億114万 | 1443億481万 | +8.02% 11/8 | -11.84% 2/6 |
| 2019年 3月期 | 3,690 10/3 9/28 | 2,628 12/26 | 249,800 11/7 | 1911億8327万 | 1361億5979万 | +10.65% 8/3 | -19.24% 12/25 |
| 2020年 3月期 | 3,210 12/27 | 2,002 3/17 | 218,800 3/17 | 1663億1390万 | 1037億2599万 | +16.2% 3/30 | -23.01% 3/16 |
| 2021年 3月期 | 2,828 5/29 | 2,029 11/20 | 522,300 3/19 | 1465億2203万 | 1051億2489万 | +19.07% 3/22 | -11.18% 7/9 |
| 2022年 3月期 | 2,658 3/29 | 2,026 5/13 | 306,600 11/30 | 1377億1412万 | 1049億6946万 | +8.15% 9/14 | -10.59% 5/13 |
| 2023年 3月期 | 3,125 7/27 | 2,342 6/17 | 322,300 5/30 | 1619億995万 | 1213億4179万 | +13.71% 7/25 | -13.32% 8/4 |
| 2024年 3月期 | 3,720 3/13 | 2,598 4/7 4/6 | 416,900 8/1 | 1834億3760万 | 1346億545万 | +17.59% 8/2 8/1 | -7.93% 11/7 |
| 2025年 3月期 | 4,270 1/7 | 3,000 5/30 | 393,400 5/8 | 2045億8075万 | 1479億3355万 | +14.5% 12/27 | -10.21% 5/13 |
| 2026年 3月期 | 5,040 2/27 | 3,480 4/11 | 659,300 5/8 | 2345億7160万 | 1667億3092万 | +11.44% 11/28 | -7.9% 5/1 |
| 最新 | 4,005 2026/9/25 | 54,900 | 1864億64万 | -1.04% 4,047 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -9%（0.91倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- 49%（1.49倍）
- 1993/12/30 vs 1992/12/30
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 53%（1.53倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/25 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
1,165円（2011/03/15） - 244%（3.44倍）
4,005円（9/25）
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。
