- 4958
- 2026/10/27
- 時価
- 1456億円
- PER 予
- 18.91倍
- 2010年以降
- 11.09-26.54倍
（2010-2025年） - PBR
- 1.03倍
- 2010年以降
- 0.59-1.29倍
（2010-2025年） - 配当 予
- 2.93%
- ROE 予
- 5.43%
- ROA 予
- 4.53%
- 資料
- Link
- CSV,JSON
長谷川香料（4958）のイベントチャート
2026/06/02～2026/10/27
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/27 | 3,445 | 3,445 | 3,405 | 3,410 | -1.02% | 81,700 | - | +0.21% |
| 10/26 | 3,435 | 3,450 | 3,395 | 3,445 | +1.47% | 89,500 | - | +1.17% |
| 10/23 | （IR情報）17:00 人事異動のお知らせ | |||||||
| 10/23 | 3,470 | 3,470 | 3,360 | 3,395 | -1.02% | 116,900 | - | -0.24% |
| 10/22 | 3,395 | 3,430 | 3,380 | 3,430 | +1.33% | 62,100 | - | +0.94% |
| 10/21 | 3,435 | 3,435 | 3,355 | 3,385 | -0.59% | 91,400 | - | -0.18% |
| 10/20 | 3,500 | 3,500 | 3,385 | 3,405 | -2.71% | 77,000 | - | +0.59% |
| 10/19 | 3,535 | 3,535 | 3,475 | 3,500 | +0.29% | 60,500 | - | +3.61% |
| 10/16 | 3,475 | 3,535 | 3,470 | 3,490 | +1.16% | 88,000 | - | +3.62% |
| 10/15 | 3,420 | 3,450 | 3,380 | 3,450 | +1.02% | 89,200 | - | +2.71% |
| 10/14 | 3,425 | 3,450 | 3,410 | 3,415 | -0.15% | 56,100 | - | +1.88% |
| 10/13 | 3,405 | 3,430 | 3,385 | 3,420 | +0.88% | 68,200 | - | +2.15% |
| 10/09 | 3,355 | 3,390 | 3,340 | 3,390 | +1.5% | 61,600 | - | +1.41% |
| 10/08 | 3,325 | 3,350 | 3,300 | 3,340 | +0.45% | 62,800 | - | -0.09% |
| 10/07 | 3,300 | 3,350 | 3,290 | 3,325 | +0.3% | 62,800 | - | -0.57% |
| 10/06 | 3,300 | 3,325 | 3,285 | 3,315 | +0.76% | 48,500 | - | -0.87% |
| 10/05 | 3,285 | 3,300 | 3,255 | 3,290 | +1.08% | 60,600 | - | -1.61% |
| 10/02 | 3,295 | 3,310 | 3,235 | 3,255 | -2.84% | 81,200 | - | -2.75% |
| 10/01 | 3,365 | 3,370 | 3,325 | 3,350 | -0.45% | 78,900 | - | -0.03% |
| 09/30 | 3,350 | 3,370 | 3,335 | 3,365 | +0.6% | 74,800 | - | +0.42% |
| 09/29 | 3,375 | 3,375 | 3,330 | 3,345 | -2.76% | 132,300 | - | -0.21% |
| 09/28 | 3,495 | 3,495 | 3,420 | 3,440 | -0.43% | 506,400 | - | +2.63% |
| 09/25 | 3,490 | 3,505 | 3,450 | 3,455 | -0.58% | 218,600 | - | +3.2% |
| 09/24 | 3,460 | 3,495 | 3,430 | 3,475 | -0.14% | 177,500 | - | +3.92% |
| 09/18 | （IR情報）15:30 人事異動のお知らせ | |||||||
| 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 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 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 | （IR情報）17:00 役員の担当変更のお知らせ | |||||||
| 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 | （IR情報）10:00 長谷川香料「NPO法人 はな街道」の活動に参加 | |||||||
| 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% |
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。
