- 4554
- 2026/10/02
- 時価
- 456億円
- PER 予
- 20.06倍
- 2011年以降
- 4.3-23.51倍
（2011-2025年） - PBR
- 0.87倍
- 2011年以降
- 0.56-2.22倍
（2011-2025年） - 配当 予
- 2.85%
- ROE 予
- 4.32%
- ROA 予
- 2.28%
- 資料
- Link
- CSV,JSON
富士製薬工業（4554）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,764
- 始値
- 1,753
- 高値
- 1,755
- 安値
- 1,720
- 終値 -2.49%
- 1,720
- 出来高 +36.34%
- 92,300
乖離率
- 株価（5日）
移動平均値 - -2.66%
1,767 - 株価（25日）
移動平均値 - -3.8%
1,788 - 出来高（5日）
移動平均値 - -0.06%
92,360
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 | 1,753 | 1,755 | 1,720 | 1,720 | -2.49% | 92,300 | - | -3.8% | - | - |
| 10/01 | 1,772 | 1,772 | 1,749 | 1,764 | -1.4% | 67,700 | - | -1.62% | - | - |
| 09/30 | 1,764 | 1,794 | 1,752 | 1,789 | +1.36% | 88,900 | - | -0.39% | - | - |
| 09/29 | 1,773 | 1,773 | 1,748 | 1,765 | -1.84% | 101,100 | - | -1.84% | - | - |
| 09/28 | 1,831 | 1,835 | 1,783 | 1,798 | -1.8% | 111,800 | - | -0.28% | - | - |
| 09/25 | 1,835 | 1,848 | 1,822 | 1,831 | -0.11% | 93,400 | - | +1.44% | - | - |
| 09/24 | 1,866 | 1,868 | 1,832 | 1,833 | -1.29% | 103,900 | - | +1.55% | - | - |
| 09/18 | 1,860 | 1,867 | 1,843 | 1,857 | -0.38% | 90,800 | - | +2.88% | - | - |
| 09/17 | 1,820 | 1,864 | 1,814 | 1,864 | +2.53% | 136,900 | - | +3.27% | - | - |
| 09/16 | 1,791 | 1,826 | 1,772 | 1,818 | +0.89% | 109,800 | - | +0.78% | - | - |
| 09/15 | 1,744 | 1,809 | 1,744 | 1,802 | +2.62% | 147,500 | - | -0.17% | - | - |
| 09/14 | 1,724 | 1,758 | 1,718 | 1,756 | +1.09% | 86,500 | - | -2.77% | - | - |
| 09/11 | 1,722 | 1,744 | 1,721 | 1,737 | +0.35% | 80,800 | - | -3.82% | - | - |
| 09/10 | 1,727 | 1,737 | 1,723 | 1,731 | +0.23% | 52,000 | - | -4.47% | - | - |
| 09/09 | 1,748 | 1,748 | 1,726 | 1,727 | -1.2% | 87,500 | - | -4.85% | - | - |
| 09/08 | 1,745 | 1,754 | 1,734 | 1,748 | -0.17% | 56,700 | - | -3.9% | - | - |
| 09/07 | 1,758 | 1,767 | 1,742 | 1,751 | -0.62% | 67,000 | - | -3.95% | - | - |
| 09/04 | 1,749 | 1,768 | 1,722 | 1,762 | +0.4% | 87,400 | - | -3.56% | - | - |
| 09/03 | 1,764 | 1,772 | 1,743 | 1,755 | -0.45% | 103,100 | - | -4.2% | - | - |
| 09/02 | 1,775 | 1,785 | 1,763 | 1,763 | -2% | 92,300 | - | -4.08% | - | - |
| 09/01 | 1,790 | 1,806 | 1,786 | 1,799 | +0.33% | 97,500 | - | -2.33% | - | - |
| 08/31 | 1,828 | 1,830 | 1,787 | 1,793 | -2.02% | 131,000 | - | -2.82% | - | - |
| 08/28 | 1,857 | 1,871 | 1,824 | 1,830 | -1.72% | 89,900 | - | -0.97% | - | - |
| 08/27 | 1,853 | 1,868 | 1,803 | 1,862 | +0.98% | 255,000 | - | +0.65% | - | - |
| 08/26 | 1,850 | 1,875 | 1,828 | 1,844 | -0.05% | 219,800 | - | -0.43% | - | - |
| 08/25 | 1,841 | 1,860 | 1,833 | 1,845 | +0.38% | 74,100 | - | -0.54% | - | - |
| 08/24 | 1,856 | 1,858 | 1,832 | 1,838 | -0.49% | 53,800 | - | -1.08% | - | - |
| 08/21 | 1,873 | 1,879 | 1,833 | 1,847 | -1.7% | 77,800 | - | -0.81% | - | - |
| 08/20 | 1,859 | 1,892 | 1,852 | 1,879 | +2.01% | 80,700 | - | +0.64% | - | - |
| 08/19 | 1,836 | 1,861 | 1,820 | 1,842 | +0.33% | 108,900 | - | -1.5% | - | - |
| 08/18 | 1,820 | 1,853 | 1,815 | 1,836 | 0% | 58,500 | - | -1.87% | - | - |
| 08/17 | 1,850 | 1,850 | 1,820 | 1,836 | -0.81% | 86,100 | - | -1.98% | - | - |
| 08/14 | 1,830 | 1,855 | 1,830 | 1,851 | +0.33% | 62,500 | - | -1.23% | - | - |
| 08/13 | 1,855 | 1,857 | 1,835 | 1,845 | -0.05% | 94,900 | - | -1.6% | - | - |
| 08/12 | 1,835 | 1,846 | 1,813 | 1,846 | +1.21% | 87,100 | - | -1.7% | - | - |
| 08/10 | 1,777 | 1,854 | 1,756 | 1,824 | +2.99% | 177,100 | - | -3.18% | - | - |
| 08/07 | 1,771 | 1,777 | 1,729 | 1,771 | -5.29% | 373,300 | - | -6.35% | - | - |
| 08/06 | 1,845 | 1,880 | 1,834 | 1,870 | +2.8% | 146,300 | - | -1.48% | - | - |
| 08/05 | 1,780 | 1,830 | 1,775 | 1,819 | +0.44% | 89,600 | - | -4.31% | - | - |
| 08/04 | 1,840 | 1,840 | 1,811 | 1,811 | -1.95% | 116,300 | - | -5.08% | - | - |
| 08/03 | 1,865 | 1,869 | 1,835 | 1,847 | -0.75% | 99,500 | - | -3.55% | - | - |
| 07/31 | 1,890 | 1,911 | 1,848 | 1,861 | -1.85% | 69,200 | - | -3.32% | - | - |
| 07/30 | 1,914 | 1,914 | 1,880 | 1,896 | -0.05% | 101,200 | - | -2.12% | - | - |
| 07/29 | 1,879 | 1,906 | 1,872 | 1,897 | +1.83% | 105,000 | - | -2.82% | - | - |
| 07/28 | 1,865 | 1,883 | 1,850 | 1,863 | -0.32% | 123,400 | - | -5.34% | - | - |
| 07/27 | 1,878 | 1,880 | 1,839 | 1,869 | -0.53% | 104,000 | - | -5.84% | - | - |
| 07/24 | 1,868 | 1,889 | 1,852 | 1,879 | -0.11% | 52,900 | - | -6.14% | - | - |
| 07/23 | 1,906 | 1,906 | 1,872 | 1,881 | -1.31% | 57,500 | - | -6.88% | - | - |
| 07/22 | 1,931 | 1,931 | 1,897 | 1,906 | -0.99% | 86,100 | - | -6.29% | - | - |
| 07/21 | 1,924 | 1,957 | 1,913 | 1,925 | +0.21% | 92,500 | - | -5.96% | - | - |
| 07/17 | 1,940 | 1,940 | 1,888 | 1,921 | -0.98% | 106,800 | - | -6.7% | - | - |
| 07/16 | 1,975 | 1,987 | 1,933 | 1,940 | -1.32% | 84,000 | - | -6.37% | - | - |
| 07/15 | 1,930 | 1,966 | 1,903 | 1,966 | +1.39% | 113,800 | - | -5.71% | - | - |
| 07/14 | 1,884 | 1,947 | 1,880 | 1,939 | +3.58% | 141,400 | - | -7.53% | - | - |
| 07/13 | 1,896 | 1,912 | 1,864 | 1,872 | -1.16% | 99,700 | - | -11.2% | - | - |
| 07/10 | 1,865 | 1,913 | 1,841 | 1,894 | +1.72% | 157,300 | - | -10.74% | - | - |
| 07/09 | 1,875 | 1,882 | 1,851 | 1,862 | -0.69% | 113,000 | - | -12.75% | - | - |
| 07/08 | 1,915 | 1,925 | 1,875 | 1,875 | -1.78% | 191,400 | - | -12.55% | - | - |
| 07/07 | 1,995 | 2,000 | 1,892 | 1,909 | -4.21% | 380,800 | - | -11.5% | - | - |
| 07/06 | 2,016 | 2,023 | 1,983 | 1,993 | -0.35% | 88,400 | - | -8.07% | - | - |
| 07/03 | 1,965 | 2,020 | 1,955 | 2,000 | +2.46% | 197,100 | - | -8.26% | - | - |
| 07/02 | 1,967 | 2,004 | 1,951 | 1,952 | -0.26% | 100,300 | - | -11.03% | - | - |
| 07/01 | 2,014 | 2,015 | 1,944 | 1,957 | -1.81% | 144,400 | - | -11.33% | - | - |
| 06/30 | 1,985 | 2,014 | 1,970 | 1,993 | +0.4% | 217,100 | - | -10.18% | - | - |
| 06/29 | 2,075 | 2,093 | 1,961 | 1,985 | -5.11% | 323,600 | - | -10.87% | - | - |
| 06/26 | 2,161 | 2,180 | 2,088 | 2,092 | -2.74% | 130,300 | - | -6.36% | - | - |
| 06/25 | 2,260 | 2,267 | 2,141 | 2,151 | -5.49% | 204,800 | - | -3.72% | - | - |
| 06/24 | 2,288 | 2,353 | 2,275 | 2,276 | -0.52% | 62,600 | - | +2.02% | - | - |
| 06/23 | 2,300 | 2,327 | 2,284 | 2,288 | -0.74% | 58,600 | - | +2.88% | - | - |
| 06/22 | 2,320 | 2,333 | 2,286 | 2,305 | +0.44% | 94,600 | - | +4.02% | - | - |
| 06/19 | 2,334 | 2,334 | 2,292 | 2,295 | -1.67% | 136,700 | - | +4.18% | - | - |
| 06/18 | 2,299 | 2,367 | 2,267 | 2,334 | +5.47% | 161,000 | - | +6.43% | - | - |
| 06/17 | 2,249 | 2,268 | 2,211 | 2,213 | -1.43% | 99,900 | - | +1.42% | - | - |
| 06/16 | 2,200 | 2,287 | 2,120 | 2,245 | +1.58% | 264,000 | - | +3.27% | - | - |
| 06/15 | 2,256 | 2,264 | 2,210 | 2,210 | -2.04% | 91,000 | - | +1.42% | - | - |
| 06/12 | 2,260 | 2,271 | 2,212 | 2,256 | -0.44% | 85,800 | - | +3.3% | - | - |
| 06/11 | 2,252 | 2,274 | 2,217 | 2,266 | -0.22% | 98,200 | - | +3.75% | - | - |
| 06/10 | 2,190 | 2,304 | 2,190 | 2,271 | +2.57% | 128,600 | - | +4.03% | - | - |
| 06/09 | 2,233 | 2,247 | 2,196 | 2,214 | -0.18% | 134,200 | - | +1.65% | - | - |
| 06/08 | 2,148 | 2,218 | 2,142 | 2,218 | +1.56% | 101,400 | - | +1.88% | - | - |
| 06/05 | 2,136 | 2,216 | 2,127 | 2,184 | +2.58% | 78,700 | - | +0.28% | - | - |
| 06/04 | 2,174 | 2,175 | 2,111 | 2,129 | -2.25% | 100,100 | - | -2.34% | - | - |
| 06/03 | 2,220 | 2,220 | 2,143 | 2,178 | -1.31% | 119,800 | - | -0.37% | - | - |
| 06/02 | 2,232 | 2,235 | 2,183 | 2,207 | -3.29% | 104,800 | - | +0.78% | - | - |
| 06/01 | 2,307 | 2,324 | 2,261 | 2,282 | -2.44% | 150,400 | - | +4.06% | - | - |
| 05/29 | 2,326 | 2,394 | 2,300 | 2,339 | +2.1% | 136,800 | - | +6.46% | - | - |
| 05/28 | 2,247 | 2,298 | 2,235 | 2,291 | +1.96% | 122,700 | - | +4.14% | - | - |
| 05/27 | 2,189 | 2,283 | 2,173 | 2,247 | +2.46% | 157,600 | - | +1.86% | - | - |
| 05/26 | 2,156 | 2,210 | 2,129 | 2,193 | +1.25% | 128,700 | - | -0.99% | - | - |
| 05/25 | 2,150 | 2,212 | 2,130 | 2,166 | +3.84% | 171,100 | - | -2.74% | - | - |
| 05/22 | 2,085 | 2,114 | 2,074 | 2,086 | +0.05% | 63,500 | - | -6.83% | - | - |
| 05/21 | 2,105 | 2,117 | 2,067 | 2,085 | -1% | 77,900 | - | -7.54% | - | - |
| 05/20 | 2,099 | 2,136 | 2,068 | 2,106 | +1.45% | 175,800 | - | -7.22% | - | - |
| 05/19 | 2,000 | 2,078 | 2,000 | 2,076 | +4.48% | 201,400 | - | -9.19% | - | - |
| 05/18 | 2,009 | 2,009 | 1,953 | 1,987 | -2.5% | 214,500 | - | -13.68% | - | - |
| 05/15 | 2,040 | 2,077 | 2,003 | 2,038 | -1.45% | 193,900 | - | -12.27% | - | - |
| 05/14 | 2,081 | 2,097 | 2,022 | 2,068 | +2.73% | 272,100 | - | -11.55% | - | - |
| 05/13 | 2,122 | 2,134 | 2,009 | 2,013 | -14.59% | 475,000 | - | -14.49% | - | - |
| 05/12 | 2,367 | 2,392 | 2,318 | 2,357 | +0.08% | 164,000 | - | -0.63% | - | - |
| 05/11 | 2,267 | 2,408 | 2,267 | 2,355 | +4.95% | 189,700 | - | -0.88% | - | - |
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 | |
| 2011年 9月期 | 717 1,434 8/1 | 581 1,162 9/29 | 87,200 43,600 9/27 | 184億5558万 | 149億5494万 | +1.94% 9/9 | -8.65% 9/28 |
| 2012年 9月期 | 674 1,348 7/6 | 499 998 11/28 | 676,400 338,200 8/30 | 173億4876万 | 128億4426万 | +14.65% 7/4 | -10.69% 5/8 |
| 2013年 9月期 | 1,190 2,380 5/10 | 595 1,190 10/17 | 234,000 117,000 5/9 | 306億3060万 | 153億1530万 | +20.52% 5/9 | -15.46% 6/7 |
| 2014年 9月期 | 1,046 2,092 9/25 | 810 1,620 10/8 | 264,600 132,300 11/15 | 326億9147万 | 208億4940万 | +8.3% 1/8 | -9.27% 5/19 |
| 2015年 9月期 | 1,350 2,700 8/19 | 945 1,889 10/16 | 186,600 93,300 8/4 | 421億9263万 | 295億1921万 | +16.59% 8/18 | -13.02% 9/30 |
| 2016年 9月期 | 1,350 2,700 9/30 2,700 9/29 | 883 1,765 4/7 | 254,800 127,400 12/4 | 421億9263万 | 275億8147万 | +9.21% 9/1 | -15.16% 2/12 |
| 2017年 9月期 | 2,085 4,170 5/31 | 1,158 2,316 11/9 | 244,600 122,300 5/31 | 651億6417万 | 361億9190万 | +14.59% 5/11 | -8.31% 11/9 |
| 2018年 9月期 | 2,620 5,240 4/5 | 1,661 8/14 | 321,600 160,800 5/11 | 818億8495万 | 519億1256万 | +14.48% 4/4 | -11.01% 2/6 |
| 2019年 9月期 | 1,962 12/3 | 1,226 9/3 | 121,500 10/11 | 613億1995万 | 383億1715万 | +8.3% 10/30 | -15.23% 5/15 |
| 2020年 9月期 | 1,573 1/27 | 872 3/13 | 1,469,800 3/19 | 491億6222万 | 272億5331万 | +19.99% 9/8 | -22.59% 3/13 |
| 2021年 9月期 | 1,479 3/19 | 1,096 7/9 | 642,400 3/19 | 462億2437万 | 271億3016万 | +12.34% 2/10 | -7.61% 5/13 |
| 2022年 9月期 | 1,186 11/9 | 910 5/26 5/25 | 113,500 12/20 | 293億5800万 | 225億2595万 | +5.46% 7/11 | -7.92% 12/20 |
| 2023年 9月期 | 1,295 5/9 | 973 12/21 | 354,800 8/16 | 320億5617万 | 240億8544万 | +8.96% 4/14 | -6.22% 6/8 6/7 |
| 2024年 9月期 | 2,060 1/17 | 1,089 8/5 | 2,218,400 2/9 | 509億9282万 | 269億5688万 | +24.02% 11/13 | -24.05% 8/5 |
| 2025年 9月期 | 1,643 11/29 | 1,180 4/7 | 455,200 11/28 | 406億7049万 | 293億3904万 | +18.66% 11/28 | -12.54% 4/7 |
| 最新 | 1,720 2026/10/2 | 92,300 | 456億5069万 | -3.8% 1,788 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/10/02 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
499円（2011/11/28） - 245%（3.45倍）
1,720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。
