- 4958
- 2026/09/18
- 時価
- 1486億円
- PER 予
- 19.3倍
- 2010年以降
- 11.09-26.54倍
（2010-2025年） - PBR
- 1.05倍
- 2010年以降
- 0.59-1.29倍
（2010-2025年） - 配当 予
- 2.87%
- ROE 予
- 5.43%
- ROA 予
- 4.53%
- 資料
- Link
- CSV,JSON
長谷川香料（4958）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,495
- 始値
- 3,495
- 高値
- 3,510
- 安値
- 3,450
- 終値 -0.43%
- 3,480
- 出来高 +31.57%
- 166,300
乖離率
- 株価（5日）
移動平均値 - +1.64%
3,424 - 株価（25日）
移動平均値 - +4.25%
3,338 - 出来高（5日）
移動平均値 - +29.3%
128,620
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,495 | 3,510 | 3,450 | 3,480 | -0.43% | 166,300 | - | +4.25% | - | - |
| 09/17 | 3,475 | 3,530 | 3,475 | 3,495 | +0.58% | 126,400 | - | +4.89% | - | - |
| 09/16 | 3,420 | 3,500 | 3,410 | 3,475 | +2.36% | 136,600 | - | +4.51% | - | - |
| 09/15 | 3,345 | 3,415 | 3,330 | 3,395 | +3.66% | 132,500 | - | +2.26% | - | - |
| 09/14 | 3,225 | 3,280 | 3,225 | 3,275 | +0.92% | 81,300 | - | -1.27% | - | - |
| 09/11 | 3,185 | 3,245 | 3,180 | 3,245 | +0.62% | 72,800 | - | -2.23% | - | - |
| 09/10 | 3,220 | 3,240 | 3,210 | 3,225 | -0.62% | 53,800 | - | -2.89% | - | - |
| 09/09 | 3,225 | 3,260 | 3,220 | 3,245 | +0.31% | 43,600 | - | -2.32% | - | - |
| 09/08 | 3,255 | 3,260 | 3,235 | 3,235 | -1.07% | 39,200 | - | -2.62% | - | - |
| 09/07 | 3,270 | 3,300 | 3,270 | 3,270 | -0.61% | 41,500 | - | -1.65% | - | - |
| 09/04 | 3,280 | 3,290 | 3,255 | 3,290 | -0.45% | 43,100 | - | -1.02% | - | - |
| 09/03 | 3,305 | 3,340 | 3,305 | 3,305 | 0% | 36,700 | - | -0.54% | - | - |
| 09/02 | 3,350 | 3,355 | 3,305 | 3,305 | -2.22% | 40,900 | - | -0.54% | - | - |
| 09/01 | 3,360 | 3,385 | 3,350 | 3,380 | +0.6% | 38,600 | - | +1.78% | - | - |
| 08/31 | 3,325 | 3,365 | 3,320 | 3,360 | +1.2% | 60,400 | - | +1.3% | - | - |
| 08/28 | 3,335 | 3,345 | 3,310 | 3,320 | -0.45% | 43,700 | - | +0.24% | - | - |
| 08/27 | 3,365 | 3,365 | 3,325 | 3,335 | -0.6% | 52,600 | - | +0.79% | - | - |
| 08/26 | 3,355 | 3,360 | 3,310 | 3,355 | 0% | 112,800 | - | +1.45% | - | - |
| 08/25 | 3,385 | 3,400 | 3,350 | 3,355 | +0.15% | 18,900 | - | +1.54% | - | - |
| 08/24 | 3,385 | 3,400 | 3,350 | 3,350 | -1.03% | 25,500 | - | +1.45% | - | - |
| 08/21 | 3,340 | 3,400 | 3,335 | 3,385 | +1.35% | 48,400 | - | +2.64% | - | - |
| 08/20 | 3,355 | 3,375 | 3,320 | 3,340 | -0.3% | 38,000 | - | +1.43% | - | - |
| 08/19 | 3,350 | 3,355 | 3,335 | 3,350 | 0% | 52,400 | - | +1.85% | - | - |
| 08/18 | 3,320 | 3,365 | 3,320 | 3,350 | +0.9% | 44,500 | - | +2.01% | - | - |
| 08/17 | 3,360 | 3,360 | 3,320 | 3,320 | -0.9% | 37,700 | - | +1.25% | - | - |
| 08/14 | 3,315 | 3,365 | 3,315 | 3,350 | +0.9% | 51,300 | - | +2.29% | - | - |
| 08/13 | 3,330 | 3,345 | 3,305 | 3,320 | -0.3% | 43,000 | - | +1.5% | - | - |
| 08/12 | 3,350 | 3,350 | 3,295 | 3,330 | -0.15% | 54,700 | - | +1.9% | - | - |
| 08/10 | 3,345 | 3,350 | 3,315 | 3,335 | +0.76% | 43,800 | - | +2.18% | - | - |
| 08/07 | 3,310 | 3,340 | 3,295 | 3,310 | +0.3% | 65,200 | - | +1.5% | - | - |
| 08/06 | 3,265 | 3,300 | 3,250 | 3,300 | +1.23% | 69,400 | - | +1.32% | - | - |
| 08/05 | 3,250 | 3,275 | 3,235 | 3,260 | +0.31% | 46,400 | - | +0.25% | - | - |
| 08/04 | 3,225 | 3,285 | 3,180 | 3,250 | -1.37% | 102,000 | - | +0.03% | - | - |
| 08/03 | 3,250 | 3,295 | 3,225 | 3,295 | +1.38% | 88,100 | - | +1.48% | - | - |
| 07/31 | 3,285 | 3,305 | 3,240 | 3,250 | -0.76% | 156,700 | - | +0.22% | - | - |
| 07/30 | 3,270 | 3,285 | 3,235 | 3,275 | -0.3% | 58,300 | - | +0.96% | - | - |
| 07/29 | 3,270 | 3,300 | 3,245 | 3,285 | +0.77% | 66,300 | - | +1.3% | - | - |
| 07/28 | 3,280 | 3,295 | 3,245 | 3,260 | -0.91% | 47,200 | - | +0.65% | - | - |
| 07/27 | 3,235 | 3,290 | 3,210 | 3,290 | +2.02% | 45,100 | - | +1.61% | - | - |
| 07/24 | 3,240 | 3,245 | 3,195 | 3,225 | -1.07% | 89,900 | - | -0.34% | - | - |
| 07/23 | 3,270 | 3,285 | 3,245 | 3,260 | -0.46% | 37,300 | - | +0.77% | - | - |
| 07/22 | 3,275 | 3,285 | 3,265 | 3,275 | 0% | 44,000 | - | +1.36% | - | - |
| 07/21 | 3,320 | 3,320 | 3,270 | 3,275 | -0.76% | 63,300 | - | +1.49% | - | - |
| 07/17 | 3,260 | 3,315 | 3,245 | 3,300 | +1.38% | 69,800 | - | +2.36% | - | - |
| 07/16 | 3,250 | 3,280 | 3,235 | 3,255 | -0.46% | 40,700 | - | +1.09% | - | - |
| 07/15 | 3,265 | 3,270 | 3,240 | 3,270 | +1.24% | 54,500 | - | +1.68% | - | - |
| 07/14 | 3,225 | 3,255 | 3,225 | 3,230 | +0.31% | 30,500 | - | +0.62% | - | - |
| 07/13 | 3,235 | 3,260 | 3,210 | 3,220 | -0.16% | 30,600 | - | +0.47% | - | - |
| 07/10 | 3,265 | 3,270 | 3,210 | 3,225 | 0% | 46,300 | - | +0.75% | - | - |
| 07/09 | 3,240 | 3,260 | 3,220 | 3,225 | -0.77% | 61,100 | - | +0.97% | - | - |
| 07/08 | 3,240 | 3,280 | 3,235 | 3,250 | +0.31% | 60,600 | - | +1.94% | - | - |
| 07/07 | 3,250 | 3,270 | 3,235 | 3,240 | -0.31% | 51,700 | - | +1.92% | - | - |
| 07/06 | 3,225 | 3,255 | 3,220 | 3,250 | 0% | 34,000 | - | +2.59% | - | - |
| 07/03 | 3,245 | 3,260 | 3,230 | 3,250 | +1.4% | 46,500 | - | +2.85% | - | - |
| 07/02 | 3,240 | 3,250 | 3,200 | 3,205 | +0.94% | 55,700 | - | +1.65% | - | - |
| 07/01 | 3,200 | 3,210 | 3,170 | 3,175 | -0.47% | 58,300 | - | +0.79% | - | - |
| 06/30 | 3,170 | 3,210 | 3,145 | 3,190 | 0% | 95,100 | - | +1.37% | - | - |
| 06/29 | 3,220 | 3,235 | 3,180 | 3,190 | -0.78% | 60,600 | - | +1.46% | - | - |
| 06/26 | 3,270 | 3,285 | 3,215 | 3,215 | -1.68% | 93,200 | - | +2.39% | - | - |
| 06/25 | 3,275 | 3,290 | 3,260 | 3,270 | +1.08% | 64,200 | - | +4.24% | - | - |
| 06/24 | 3,205 | 3,245 | 3,205 | 3,235 | +0.94% | 57,500 | - | +3.32% | - | - |
| 06/23 | 3,220 | 3,245 | 3,185 | 3,205 | -0.31% | 50,900 | - | +2.59% | - | - |
| 06/22 | 3,220 | 3,280 | 3,205 | 3,215 | -1.23% | 63,600 | - | +2.98% | - | - |
| 06/19 | 3,200 | 3,255 | 3,195 | 3,255 | +2.2% | 135,000 | - | +4.43% | - | - |
| 06/18 | 3,145 | 3,205 | 3,140 | 3,185 | +0.79% | 59,800 | - | +2.44% | - | - |
| 06/17 | 3,205 | 3,205 | 3,145 | 3,160 | -0.63% | 55,100 | - | +1.84% | - | - |
| 06/16 | 3,140 | 3,195 | 3,120 | 3,180 | -0.78% | 52,800 | - | +2.61% | - | - |
| 06/15 | 3,205 | 3,225 | 3,175 | 3,205 | 0% | 71,100 | - | +3.62% | - | - |
| 06/12 | 3,195 | 3,240 | 3,190 | 3,205 | +1.42% | 105,700 | - | +3.89% | - | - |
| 06/11 | 3,105 | 3,175 | 3,085 | 3,160 | +1.77% | 87,100 | - | +2.8% | - | - |
| 06/10 | 3,105 | 3,130 | 3,060 | 3,105 | -0.48% | 108,200 | - | +1.31% | - | - |
| 06/09 | 3,135 | 3,165 | 3,115 | 3,120 | +0.48% | 110,800 | - | +2.09% | - | - |
| 06/08 | 3,090 | 3,135 | 3,075 | 3,105 | +1.47% | 131,300 | - | +1.87% | - | - |
| 06/05 | 3,085 | 3,090 | 3,060 | 3,060 | -0.33% | 42,400 | - | +0.66% | - | - |
| 06/04 | 3,070 | 3,090 | 3,055 | 3,070 | +1.32% | 78,500 | - | +1.19% | - | - |
| 06/03 | 2,970 | 3,045 | 2,969 | 3,030 | +2.36% | 57,600 | - | +0.13% | - | - |
| 06/02 | 3,015 | 3,040 | 2,940 | 2,960 | -2.95% | 99,800 | - | -1.92% | - | - |
| 06/01 | 3,020 | 3,075 | 3,005 | 3,050 | -0.81% | 80,100 | - | +1.19% | - | - |
| 05/29 | 3,100 | 3,120 | 3,075 | 3,075 | -1.6% | 106,900 | - | +2.26% | - | - |
| 05/28 | 3,135 | 3,145 | 3,095 | 3,125 | +0.97% | 50,000 | - | +4.2% | - | - |
| 05/27 | 3,110 | 3,130 | 3,090 | 3,095 | -0.8% | 50,100 | - | +3.55% | - | - |
| 05/26 | 3,100 | 3,135 | 3,090 | 3,120 | +0.65% | 42,100 | - | +4.66% | - | - |
| 05/25 | 3,125 | 3,140 | 3,095 | 3,100 | -0.8% | 55,900 | - | +4.24% | - | - |
| 05/22 | 3,115 | 3,140 | 3,105 | 3,125 | -0.16% | 34,000 | - | +5.36% | - | - |
| 05/21 | 3,075 | 3,140 | 3,075 | 3,130 | +1.95% | 52,500 | - | +5.81% | - | - |
| 05/20 | 3,125 | 3,125 | 3,025 | 3,070 | -2.23% | 96,400 | - | +4.07% | - | - |
| 05/19 | 3,120 | 3,145 | 3,100 | 3,140 | +1.78% | 98,900 | - | +6.66% | - | - |
| 05/18 | 3,035 | 3,105 | 3,010 | 3,085 | +0.49% | 90,900 | - | +5.07% | - | - |
| 05/15 | 3,050 | 3,080 | 3,035 | 3,070 | +0.99% | 74,400 | - | +4.78% | - | - |
| 05/14 | 3,015 | 3,055 | 3,010 | 3,040 | -0.16% | 42,900 | - | +4.04% | - | - |
| 05/13 | 3,020 | 3,065 | 2,980 | 3,045 | +0.66% | 78,100 | - | +4.46% | - | - |
| 05/12 | 3,015 | 3,045 | 3,005 | 3,025 | +0.67% | 85,500 | - | +4.02% | - | - |
| 05/11 | 3,025 | 3,035 | 2,978 | 3,005 | +2.45% | 145,300 | - | +3.51% | - | - |
| 05/08 | 2,939 | 2,948 | 2,901 | 2,933 | -0.58% | 105,300 | - | +1.28% | - | - |
| 05/07 | 2,906 | 2,967 | 2,900 | 2,950 | +2.36% | 97,500 | - | +2.04% | - | - |
| 05/01 | 2,896 | 2,909 | 2,870 | 2,882 | -0.55% | 63,000 | - | -0.17% | - | - |
| 04/30 | 2,918 | 2,918 | 2,898 | 2,898 | -0.69% | 89,000 | - | +0.49% | - | - |
| 04/28 | 2,913 | 2,918 | 2,896 | 2,918 | +0.52% | 55,300 | - | +1.32% | - | - |
| 04/27 | 2,872 | 2,916 | 2,865 | 2,903 | +1.33% | 96,000 | - | +1.04% | - | - |
| 04/24 | 2,848 | 2,873 | 2,848 | 2,865 | +0.6% | 48,300 | - | -0.03% | - | - |
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 9月期 | 2,165 10/2 | 1,463 6/23 | 186,200 11/28 | - | - | +12.09% 9/24 | -26.2% 10/27 |
| 2009年 9月期 | 1,708 10/1 | 898 3/13 | 126,500 6/25 | - | - | +17.3% 7/2 | -13.77% 3/10 |
| 2010年 9月期 | 1,550 9/29 | 1,125 11/19 | 100,700 10/27 | - | - | +10.13% 3/8 | -14.1% 11/19 |
| 2011年 9月期 | 1,520 10/1 | 1,001 3/15 | 80,900 11/5 | 649億1639万 | 427億5086万 | +8.17% 3/31 | -23.74% 3/15 |
| 2012年 9月期 | 1,349 2/2 | 861 5/24 | 208,700 5/31 | 576億1329万 | 367億7172万 | +7% 8/8 | -18.44% 5/24 |
| 2013年 9月期 | 1,547 4/11 | 970 10/11 | 88,800 2/28 | 660億6951万 | 414億2690万 | +16.16% 2/28 | -8.74% 5/23 |
| 2014年 9月期 | 1,765 6/13 4/3 他2件 | 1,320 12/25 | 111,900 6/13 | 753億7989万 | 563億7476万 | +15.77% 4/2 | -10.84% 10/17 |
| 2015年 9月期 | 1,921 8/19 | 1,450 10/17 | 139,800 9/25 | 820億4236万 | 619億2682万 | +7.54% 11/6 | -11.54% 9/29 |
| 2016年 9月期 | 1,964 9/23 | 1,321 2/12 | 141,300 9/27 | 838億7881万 | 564億1747万 | +13.48% 3/28 | -10.72% 1/21 |
| 2017年 9月期 | 2,464 6/30 | 1,765 11/9 | 182,000 9/26 | 1052億3289万 | 753億7989万 | +7.82% 5/8 | -9.86% 8/14 |
| 2018年 9月期 | 2,564 8/6 | 1,914 3/23 | 469,000 11/30 | 309億4748万 | 231億198万 | +13.9% 9/21 | -14.81% 2/13 |
| 2019年 9月期 | 2,486 10/2 | 1,444 12/7 | 4,450,400 12/6 | 300億602万 | 616億7057万 | +7.97% 7/2 | -23.12% 11/20 |
| 2020年 9月期 | 2,552 6/29 | 1,729 3/17 | 821,000 4/28 | 1089億9120万 | 738億4239万 | +9.27% 4/24 | -14.37% 3/9 |
| 2021年 9月期 | 3,070 9/14 | 1,851 2/26 | 302,500 9/28 | 1311億1403万 | 790億5279万 | +9.75% 6/28 | -9.65% 10/5 |
| 2022年 9月期 | 3,320 8/17 | 2,158 3/9 | 271,700 9/28 | 1417億9107万 | 921億6419万 | +13.76% 7/11 | -9.42% 1/19 |
| 2023年 9月期 | 3,630 6/29 | 2,750 1/16 | 324,700 4/27 | 1550億3059万 | 1174億4742万 | +9.67% 6/23 | -12.44% 10/4 |
| 2024年 9月期 | 3,460 2/5 | 2,521 8/5 | 426,300 9/26 | 1477億7021万 | 1076億6725万 | +11.45% 10/7 | -17.9% 8/5 |
| 2025年 9月期 | 3,525 10/16 | 2,450 4/7 | 486,100 9/26 | 1505億4624万 | 1046億3497万 | +6.31% 3/17 | -11.99% 4/7 |
| 最新 | 3,480 2026/9/18 | 166,300 | 1486億2437万 | +4.25% 3,338 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 63%（1.63倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/09/18 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
1,401円（2000/11/24） - 148%（2.48倍）
3,480円（9/18）
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。
