- 4911
- 2026/11/10
- 時価
- 1兆5504億円
- PER 予
- 24.98倍
- 2010年以降
- 赤字-131.57倍
（2010-2025年） - PBR
- 2.48倍
- 2010年以降
- 1.31-8.24倍
（2010-2025年） - 配当 予
- 1.55%
- ROE 予
- 9.91%
- ROA 予
- 5.01%
- 資料
- Link
- CSV,JSON
資生堂（4911）の株価チャート
株価
11/10
- 前日 (11/9)
- 3,861
- 始値
- 3,861
- 高値
- 3,904
- 安値
- 3,834
- 終値 +0.39%
- 3,876
- 出来高 -27.91%
- 2,771,600
乖離率
- 株価（5日）
移動平均値 - -0.05%
3,878 - 株価（25日）
移動平均値 - +8.27%
3,580 - 出来高（5日）
移動平均値 - -25.4%
3,715,160
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 3,861 | 3,904 | 3,834 | 3,876 | +0.39% | 2,771,600 | - | +8.27% | - | - |
| 11/09 | 3,786 | 3,918 | 3,760 | 3,861 | +2.71% | 3,844,900 | - | +8.61% | - | - |
| 11/06 | 4,044 | 4,080 | 3,759 | 3,759 | -8.63% | 4,616,700 | - | +6.28% | - | - |
| 11/05 | 3,896 | 4,117 | 3,896 | 4,114 | +8.89% | 4,956,800 | - | +16.68% | - | - |
| 11/04 | 3,763 | 3,784 | 3,704 | 3,778 | -0.94% | 2,385,800 | - | +8% | - | - |
| 11/02 | 3,815 | 3,842 | 3,804 | 3,814 | -0.29% | 1,950,600 | - | +9.35% | - | - |
| 10/30 | 3,701 | 3,826 | 3,696 | 3,825 | +5.34% | 3,727,900 | - | +10.04% | - | - |
| 10/29 | 3,593 | 3,638 | 3,558 | 3,631 | +0.89% | 2,965,400 | - | +4.82% | - | - |
| 10/28 | 3,674 | 3,700 | 3,573 | 3,599 | -2.17% | 2,666,800 | - | +3.99% | - | - |
| 10/27 | 3,760 | 3,770 | 3,677 | 3,679 | -2.23% | 2,386,100 | - | +6.39% | - | - |
| 10/26 | 3,701 | 3,774 | 3,673 | 3,763 | +1.46% | 2,122,800 | - | +9.1% | - | - |
| 10/23 | 3,700 | 3,749 | 3,610 | 3,709 | +3.92% | 3,318,900 | - | +7.91% | - | - |
| 10/22 | 3,500 | 3,613 | 3,495 | 3,569 | +1.86% | 2,106,900 | - | +4.14% | - | - |
| 10/21 | 3,626 | 3,630 | 3,504 | 3,504 | -2.64% | 2,200,800 | - | +2.43% | - | - |
| 10/20 | 3,495 | 3,599 | 3,475 | 3,599 | +1.95% | 2,356,600 | - | +5.42% | - | - |
| 10/19 | 3,482 | 3,542 | 3,471 | 3,530 | +0.74% | 2,741,100 | - | +3.7% | - | - |
| 10/16 | 3,495 | 3,558 | 3,467 | 3,504 | +2.85% | 2,225,600 | - | +3.18% | - | - |
| 10/15 | 3,301 | 3,430 | 3,300 | 3,407 | +1.07% | 2,759,400 | - | +0.44% | - | - |
| 10/14 | 3,316 | 3,386 | 3,295 | 3,371 | +1.66% | 2,593,700 | - | -0.65% | - | - |
| 10/13 | 3,302 | 3,347 | 3,230 | 3,316 | +0.91% | 3,091,800 | - | -2.33% | - | - |
| 10/09 | 3,299 | 3,317 | 3,252 | 3,286 | +1.29% | 1,887,800 | - | -3.41% | - | - |
| 10/08 | 3,295 | 3,340 | 3,224 | 3,244 | -0.58% | 2,918,900 | - | -5.01% | - | - |
| 10/07 | 3,200 | 3,284 | 3,190 | 3,263 | +1.37% | 2,862,600 | - | -4.98% | - | - |
| 10/06 | 3,275 | 3,293 | 3,196 | 3,219 | -1.68% | 2,846,200 | - | -6.83% | - | - |
| 10/05 | 3,277 | 3,322 | 3,262 | 3,274 | +0.4% | 2,116,300 | - | -5.76% | - | - |
| 10/02 | 3,359 | 3,379 | 3,261 | 3,261 | -4.31% | 3,238,600 | - | -6.64% | - | - |
| 10/01 | 3,421 | 3,454 | 3,381 | 3,408 | -2.21% | 2,808,800 | - | -2.91% | - | - |
| 09/30 | 3,356 | 3,490 | 3,348 | 3,485 | +2.05% | 2,630,700 | - | -0.99% | - | - |
| 09/29 | 3,412 | 3,474 | 3,359 | 3,415 | -3.18% | 3,327,900 | - | -3.23% | - | - |
| 09/28 | 3,505 | 3,559 | 3,484 | 3,527 | +0.77% | 2,779,700 | - | -0.34% | - | - |
| 09/25 | 3,527 | 3,541 | 3,461 | 3,500 | -0.85% | 2,667,200 | - | -1.07% | - | - |
| 09/24 | 3,510 | 3,607 | 3,389 | 3,530 | -0.87% | 2,282,800 | - | -0.14% | - | - |
| 09/18 | 3,547 | 3,600 | 3,507 | 3,561 | +1.34% | 2,688,700 | - | +0.76% | - | - |
| 09/17 | 3,487 | 3,544 | 3,483 | 3,514 | +1.53% | 1,815,200 | - | -0.57% | - | - |
| 09/16 | 3,491 | 3,512 | 3,437 | 3,461 | -0.4% | 1,581,100 | - | -2.09% | - | - |
| 09/15 | 3,545 | 3,559 | 3,472 | 3,475 | +0.55% | 2,101,700 | - | -1.7% | - | - |
| 09/14 | 3,419 | 3,484 | 3,384 | 3,456 | +1.53% | 2,489,300 | - | -2.4% | - | - |
| 09/11 | 3,313 | 3,427 | 3,313 | 3,404 | +2.22% | 3,395,000 | - | -4.03% | - | - |
| 09/10 | 3,302 | 3,350 | 3,267 | 3,330 | -0.63% | 2,988,600 | - | -6.12% | - | - |
| 09/09 | 3,351 | 3,384 | 3,309 | 3,351 | +0.03% | 2,280,500 | - | -5.45% | - | - |
| 09/08 | 3,387 | 3,406 | 3,337 | 3,350 | -0.89% | 1,614,100 | - | -5.39% | - | - |
| 09/07 | 3,464 | 3,469 | 3,373 | 3,380 | -1.89% | 2,081,100 | - | -4.33% | - | - |
| 09/04 | 3,366 | 3,479 | 3,332 | 3,445 | +0.61% | 2,634,500 | - | -2.24% | - | - |
| 09/03 | 3,520 | 3,526 | 3,402 | 3,424 | -1.69% | 3,123,900 | - | -2.73% | - | - |
| 09/02 | 3,580 | 3,590 | 3,459 | 3,483 | -3.78% | 3,296,400 | - | -1.14% | - | - |
| 09/01 | 3,678 | 3,734 | 3,620 | 3,620 | -2.84% | 2,617,300 | - | +3.05% | - | - |
| 08/31 | 3,730 | 3,786 | 3,714 | 3,726 | -1.06% | 2,167,000 | - | +6.46% | - | - |
| 08/28 | 3,656 | 3,779 | 3,640 | 3,766 | +1.81% | 1,955,500 | - | +8.47% | - | - |
| 08/27 | 3,784 | 3,821 | 3,685 | 3,699 | -1.36% | 2,383,200 | - | +7.34% | - | - |
| 08/26 | 3,720 | 3,809 | 3,700 | 3,750 | +1.76% | 3,053,600 | - | +9.65% | - | - |
| 08/25 | 3,700 | 3,742 | 3,679 | 3,685 | +0.46% | 1,791,000 | - | +8.45% | - | - |
| 08/24 | 3,695 | 3,711 | 3,622 | 3,668 | -0.76% | 1,873,500 | - | +8.75% | - | - |
| 08/21 | 3,650 | 3,696 | 3,631 | 3,696 | +0.76% | 2,125,200 | - | +10.43% | - | - |
| 08/20 | 3,700 | 3,730 | 3,607 | 3,668 | +4.71% | 3,752,900 | - | +10.52% | - | - |
| 08/19 | 3,420 | 3,557 | 3,420 | 3,503 | +1.95% | 3,144,100 | - | +6.47% | - | - |
| 08/18 | 3,481 | 3,490 | 3,398 | 3,436 | -1.94% | 2,647,300 | - | +5.33% | - | - |
| 08/17 | 3,508 | 3,569 | 3,488 | 3,504 | -1.49% | 1,871,200 | - | +8.32% | - | - |
| 08/14 | 3,606 | 3,654 | 3,551 | 3,557 | +0.88% | 2,627,100 | - | +11.02% | - | - |
| 08/13 | 3,457 | 3,545 | 3,405 | 3,526 | +1.35% | 3,522,900 | - | +11.09% | - | - |
| 08/12 | 3,592 | 3,635 | 3,467 | 3,479 | -3.66% | 3,747,000 | - | +10.58% | - | - |
| 08/10 | 3,660 | 3,698 | 3,586 | 3,611 | -0.22% | 2,766,000 | - | +15.74% | - | - |
| 08/07 | 3,349 | 3,645 | 3,349 | 3,619 | +6.72% | 5,869,000 | - | +17.27% | - | - |
| 08/06 | 3,409 | 3,467 | 3,296 | 3,391 | +3.73% | 6,091,800 | - | +11.18% | - | - |
| 08/05 | 3,290 | 3,316 | 3,247 | 3,269 | -0.3% | 3,375,700 | - | +8.28% | - | - |
| 08/04 | 3,183 | 3,283 | 3,108 | 3,279 | +4.59% | 3,830,000 | - | +9.56% | - | - |
| 08/03 | 3,128 | 3,174 | 3,029 | 3,135 | -0.6% | 2,886,300 | - | +5.66% | - | - |
| 07/31 | 3,161 | 3,206 | 3,092 | 3,154 | -6.13% | 4,747,900 | - | +7.1% | - | - |
| 07/30 | 3,460 | 3,485 | 3,325 | 3,360 | -3.48% | 9,907,500 | - | +15.11% | - | - |
| 07/29 | 3,334 | 3,514 | 3,310 | 3,481 | +7.01% | 4,625,800 | - | +20.62% | - | - |
| 07/28 | 3,330 | 3,334 | 3,224 | 3,253 | -0.73% | 3,332,300 | - | +14.34% | - | - |
| 07/27 | 3,064 | 3,299 | 3,046 | 3,277 | +7.62% | 4,457,700 | - | +16.41% | - | - |
| 07/24 | 3,000 | 3,064 | 2,984 | 3,045 | -1.96% | 2,340,600 | - | +9.34% | - | - |
| 07/23 | 3,055 | 3,138 | 3,035 | 3,106 | +2.17% | 2,947,700 | - | +12.25% | - | - |
| 07/22 | 3,200 | 3,239 | 3,031 | 3,040 | -5.38% | 6,320,000 | - | +10.71% | - | - |
| 07/21 | 3,170 | 3,274 | 3,152 | 3,213 | +5% | 5,709,600 | - | +17.82% | - | - |
| 07/17 | 3,030 | 3,082 | 3,027 | 3,060 | +1.19% | 3,764,600 | - | +13.25% | - | - |
| 07/16 | 3,027 | 3,104 | 3,013 | 3,024 | +1.31% | 3,881,500 | - | +12.67% | - | - |
| 07/15 | 2,972 | 3,021 | 2,929 | 2,985 | +1.43% | 4,232,600 | - | +11.97% | - | - |
| 07/14 | 2,879 | 2,989 | 2,860 | 2,943 | +5.11% | 4,755,000 | - | +11.18% | - | - |
| 07/13 | 2,783 | 2,817 | 2,772 | 2,800 | +1.63% | 1,689,200 | - | +6.38% | - | - |
| 07/10 | 2,750 | 2,764 | 2,694 | 2,755 | +0.18% | 2,657,100 | - | +4.99% | - | - |
| 07/09 | 2,760 | 2,783 | 2,736 | 2,750 | -1.33% | 2,700,500 | - | +5.08% | - | - |
| 07/08 | 2,760 | 2,813 | 2,739 | 2,787 | -1.9% | 3,278,900 | - | +6.86% | - | - |
| 07/07 | 2,783 | 2,854 | 2,767 | 2,841 | +1% | 3,309,500 | - | +9.27% | - | - |
| 07/06 | 2,744 | 2,816 | 2,721 | 2,813 | +1.59% | 2,224,400 | - | +8.61% | - | - |
| 07/03 | 2,800 | 2,830 | 2,754 | 2,769 | +2.1% | 3,222,100 | - | +7.24% | - | - |
| 07/02 | 2,707 | 2,767 | 2,675 | 2,712 | +3% | 2,968,000 | - | +4.95% | - | - |
| 07/01 | 2,650 | 2,666 | 2,590 | 2,633 | +0.57% | 2,540,900 | - | +1.94% | - | - |
| 06/30 | 2,631 | 2,666 | 2,607 | 2,618 | -0.49% | 2,895,800 | - | +1.32% | - | - |
| 06/29 | 2,545 | 2,673 | 2,545 | 2,631 | +2.21% | 3,798,800 | - | +1.9% | - | - |
| 06/26 | 2,483 | 2,589 | 2,483 | 2,574 | +2.96% | 2,969,800 | - | -0.35% | - | - |
| 06/25 | 2,535 | 2,540 | 2,496 | 2,500 | -1.19% | 2,522,700 | - | -3.36% | - | - |
| 06/24 | 2,503 | 2,560 | 2,503 | 2,530 | +2.89% | 3,728,500 | - | -2.62% | - | - |
| 06/23 | 2,500 | 2,510 | 2,451 | 2,459 | -1.84% | 2,472,900 | - | -5.82% | - | - |
| 06/22 | 2,500 | 2,515 | 2,477 | 2,505 | -0.95% | 2,522,400 | - | -4.79% | - | - |
| 06/19 | 2,580 | 2,582 | 2,497 | 2,529 | -2.2% | 4,673,000 | - | -4.57% | - | - |
| 06/18 | 2,564 | 2,628 | 2,561 | 2,586 | -0.5% | 2,687,400 | - | -3.04% | - | - |
| 06/17 | 2,554 | 2,621 | 2,554 | 2,599 | +1.84% | 2,257,200 | - | -3.24% | - | - |
| 06/16 | 2,580 | 2,587 | 2,525 | 2,552 | -1.73% | 2,607,400 | - | -5.69% | - | - |
| 06/15 | 2,620 | 2,684 | 2,592 | 2,597 | -0.38% | 2,524,600 | - | -5.08% | - | - |
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 | 2,805 10/29 | 2,310 3/5 2/15 | 7,091,000 3/14 | - | - | +8.26% 4/2 | -10.16% 1/22 |
| 2009年 3月期 | 2,745 4/2 | 1,233 3/10 | 10,303,000 10/23 | - | - | +14.4% 4/30 | -26.66% 10/10 |
| 2010年 3月期 | 2,100 3/18 | 1,401 4/1 | 6,935,700 1/15 | - | - | +9.68% 1/15 | -7.05% 7/13 |
| 2011年 3月期 | 2,056 4/6 | 1,340 3/15 | 7,048,900 2/3 | 8429億6000万 | 5494億 | +10.15% 6/21 | -15.61% 3/15 |
| 2012年 3月期 | 1,558 7/4 | 1,320 5/10 | 5,808,300 4/28 | 6387億8000万 | 5412億 | +8.09% 7/1 | -9.55% 8/8 |
| 2013年 3月期 | 1,449 4/27 4/20 | 938 10/11 | 9,780,500 2/1 | 5940億9000万 | 3845億8000万 | +11.83% 4/24 | -11.82% 10/10 |
| 2014年 3月期 | 1,911 3/25 | 1,263 4/2 | 11,873,400 4/26 | 7644億 | 5178億3000万 | +9.69% 9/26 | -6.71% 6/13 |
| 2015年 3月期 | 3,328 8/11 | 1,646 1/7 | 8,360,900 8/24 | 1兆3312億 | 6584億 | +12.29% 8/4 | -19.98% 9/8 |
| 2016年 12月期 | 3,028 7/12 | 2,083 2/12 | 9,910,000 2/1 | 1兆2112億 | 8332億 | +11.6% 5/30 | -10.32% 8/10 |
| 2017年 12月期 | 5,630 12/7 | 2,825 2/17 | 7,097,400 8/10 | 2兆2520億 | 1兆1300億 | +15.79% 5/22 | -7.12% 9/22 |
| 2018年 12月期 | 9,250 6/7 | 5,254 2/6 | 6,853,100 5/14 | 3兆7000億 | 2兆1016億 | +17.73% 5/14 | -13.27% 10/29 |
| 2019年 12月期 | 9,170 10/31 | 5,922 1/16 | 8,489,300 8/9 | 3兆6680億 | 2兆3688億 | +11.81% 2/13 | -11.59% 8/5 |
| 2020年 12月期 | 8,040 1/16 | 5,243 3/17 | 7,164,100 8/7 | 3兆2160億 | 2兆972億 | +10.01% 4/17 | -18.17% 3/17 |
| 2021年 12月期 | 8,384 6/16 | 6,375 12/1 | 4,033,300 1/22 | 3兆3536億 | 2兆5500億 | +14.87% 2/15 | -12.87% 12/1 |
| 2022年 12月期 | 6,795 2/18 | 4,813 11/4 | 9,710,200 11/11 | 2兆7180億 | 1兆9252億 | +14.51% 11/14 | -13.94% 3/14 |
| 2023年 12月期 | 7,160 6/21 | 3,740 12/8 | 11,911,000 11/13 | 2兆8640億 | 1兆4960億 | +8.39% 4/14 | -14.33% 11/13 |
| 2024年 12月期 | 5,272 6/6 | 2,615 12/2 | 19,548,400 8/9 | 2兆1088億 | 1兆460億 | +18.88% 9/27 | -25.84% 8/9 |
| 2025年 12月期 | 2,968 3/18 | 2,135 12/4 | 34,606,200 2/20 | 1兆1872億 | 8540億 | +15.14% 1/15 | -19.02% 4/7 |
| 最新 | 3,876 2026/11/10 | 2,771,600 | 1兆5504億 | +8.27% 3,580 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/28 vs 1986/12/27
- -34%（0.66倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -20%（0.8倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- 33%（1.33倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 27%（1.27倍）
- 2003/12/30 vs 2002/12/30
- -16%（0.84倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/11/10 vs 2025/12/30
- 70%（1.7倍）
- 過去安値
910円（1983/03/16） - 326%（4.26倍）
3,876円（11/10）
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。
