- 2004
- 2026/10/06
- 時価
- 1215億円
- PER 予
- 12.61倍
- 2010年以降
- 6.81-118.35倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.56-1.38倍
（2010-2026年） - 配当 予
- 3.8%
- ROE 予
- 6.25%
- ROA 予
- 3.4%
- 資料
- Link
- CSV,JSON
昭和産業（2004）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,695
- 始値
- 3,715
- 高値
- 3,720
- 安値
- 3,660
- 終値 -0.27%
- 3,685
- 出来高 -28.27%
- 36,800
乖離率
- 株価（5日）
移動平均値 - -0.57%
3,706 - 株価（25日）
移動平均値 - -3.99%
3,838 - 出来高（5日）
移動平均値 - -30.17%
52,700
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,715 | 3,720 | 3,660 | 3,685 | -0.27% | 36,800 | - | -3.99% | - | - |
| 10/05 | 3,660 | 3,705 | 3,655 | 3,695 | +0.14% | 51,300 | - | -3.8% | - | - |
| 10/02 | 3,700 | 3,700 | 3,655 | 3,690 | -1.07% | 54,400 | - | -4.01% | - | - |
| 10/01 | 3,710 | 3,750 | 3,690 | 3,730 | 0% | 56,500 | - | -3.04% | - | - |
| 09/30 | 3,770 | 3,770 | 3,700 | 3,730 | -1.06% | 64,500 | - | -3.07% | - | - |
| 09/29 | 3,850 | 3,850 | 3,750 | 3,770 | -3.95% | 74,800 | - | -2.05% | - | - |
| 09/28 | 3,980 | 4,000 | 3,905 | 3,925 | -1.01% | 80,200 | - | +2.03% | - | - |
| 09/25 | 3,935 | 3,970 | 3,930 | 3,965 | +1.54% | 83,700 | - | +3.34% | - | - |
| 09/24 | 3,960 | 3,960 | 3,895 | 3,905 | -1.01% | 66,300 | - | +2.09% | - | - |
| 09/18 | 3,960 | 3,965 | 3,935 | 3,945 | -0.88% | 51,400 | - | +3.46% | - | - |
| 09/17 | 3,930 | 3,980 | 3,925 | 3,980 | +1.92% | 50,700 | - | +4.76% | - | - |
| 09/16 | 3,930 | 3,975 | 3,900 | 3,905 | 0% | 43,000 | - | +3.2% | - | - |
| 09/15 | 3,975 | 3,980 | 3,900 | 3,905 | -1.01% | 41,800 | - | +3.61% | - | - |
| 09/14 | 3,950 | 3,980 | 3,910 | 3,945 | +0.51% | 50,700 | - | +5.12% | - | - |
| 09/11 | 3,845 | 3,940 | 3,840 | 3,925 | +1.68% | 74,400 | - | +5.03% | - | - |
| 09/10 | 3,825 | 3,865 | 3,805 | 3,860 | +0.92% | 40,700 | - | +3.79% | - | - |
| 09/09 | 3,820 | 3,840 | 3,805 | 3,825 | 0% | 38,400 | - | +3.32% | - | - |
| 09/08 | 3,825 | 3,835 | 3,790 | 3,825 | 0% | 42,900 | - | +3.77% | - | - |
| 09/07 | 3,860 | 3,860 | 3,815 | 3,825 | -0.91% | 46,800 | - | +4.14% | - | - |
| 09/04 | 3,870 | 3,880 | 3,815 | 3,860 | -0.26% | 103,600 | - | +5.41% | - | - |
| 09/03 | 3,820 | 3,875 | 3,815 | 3,870 | +1.18% | 76,400 | - | +5.94% | - | - |
| 09/02 | 3,805 | 3,850 | 3,805 | 3,825 | -0.26% | 59,200 | - | +5% | - | - |
| 09/01 | 3,760 | 3,835 | 3,760 | 3,835 | +1.99% | 56,000 | - | +5.53% | - | - |
| 08/31 | 3,765 | 3,805 | 3,760 | 3,760 | +0.13% | 68,500 | - | +3.81% | - | - |
| 08/28 | 3,750 | 3,755 | 3,710 | 3,755 | -0.4% | 54,900 | - | +4.02% | - | - |
| 08/27 | 3,775 | 3,795 | 3,740 | 3,770 | +0.13% | 42,100 | - | +4.78% | - | - |
| 08/26 | 3,775 | 3,820 | 3,755 | 3,765 | -0.26% | 52,600 | - | +4.96% | - | - |
| 08/25 | 3,770 | 3,800 | 3,765 | 3,775 | +0.67% | 42,500 | - | +5.54% | - | - |
| 08/24 | 3,770 | 3,775 | 3,735 | 3,750 | +0.13% | 32,600 | - | +5.13% | - | - |
| 08/21 | 3,740 | 3,770 | 3,720 | 3,745 | +0.4% | 43,100 | - | +5.31% | - | - |
| 08/20 | 3,705 | 3,740 | 3,685 | 3,730 | +1.63% | 50,900 | - | +5.19% | - | - |
| 08/19 | 3,670 | 3,710 | 3,640 | 3,670 | 0% | 43,500 | - | +3.79% | - | - |
| 08/18 | 3,605 | 3,670 | 3,580 | 3,670 | +1.94% | 58,400 | - | +4.02% | - | - |
| 08/17 | 3,605 | 3,620 | 3,585 | 3,600 | -0.14% | 34,900 | - | +2.24% | - | - |
| 08/14 | 3,590 | 3,610 | 3,570 | 3,605 | +0.42% | 40,000 | - | +2.5% | - | - |
| 08/13 | 3,545 | 3,595 | 3,535 | 3,590 | +1.41% | 48,300 | - | +2.22% | - | - |
| 08/12 | 3,560 | 3,560 | 3,520 | 3,540 | +0.85% | 43,600 | - | +0.94% | - | - |
| 08/10 | 3,480 | 3,545 | 3,460 | 3,510 | -0.85% | 55,300 | - | +0.23% | - | - |
| 08/07 | 3,485 | 3,565 | 3,470 | 3,540 | +1.58% | 58,600 | - | +1.23% | - | - |
| 08/06 | 3,440 | 3,490 | 3,430 | 3,485 | +2.05% | 43,400 | - | -0.17% | - | - |
| 08/05 | 3,425 | 3,465 | 3,385 | 3,415 | -0.29% | 57,000 | - | -2.04% | - | - |
| 08/04 | 3,480 | 3,490 | 3,420 | 3,425 | -2.42% | 62,700 | - | -1.72% | - | - |
| 08/03 | 3,550 | 3,550 | 3,475 | 3,510 | -1.13% | 64,400 | - | +0.75% | - | - |
| 07/31 | 3,560 | 3,615 | 3,540 | 3,550 | -2.2% | 94,100 | - | +2.01% | - | - |
| 07/30 | 3,635 | 3,650 | 3,590 | 3,630 | -0.14% | 67,000 | - | +4.55% | - | - |
| 07/29 | 3,595 | 3,665 | 3,575 | 3,635 | +1.25% | 76,700 | - | +5.03% | - | - |
| 07/28 | 3,555 | 3,590 | 3,530 | 3,590 | +1.84% | 68,800 | - | +4.12% | - | - |
| 07/27 | 3,475 | 3,540 | 3,475 | 3,525 | +1.44% | 40,200 | - | +2.62% | - | - |
| 07/24 | 3,405 | 3,480 | 3,400 | 3,475 | +0.58% | 66,100 | - | +1.46% | - | - |
| 07/23 | 3,520 | 3,520 | 3,445 | 3,455 | -1.14% | 47,000 | - | +1.08% | - | - |
| 07/22 | 3,515 | 3,520 | 3,465 | 3,495 | -0.14% | 49,400 | - | +2.49% | - | - |
| 07/21 | 3,540 | 3,550 | 3,475 | 3,500 | -1.13% | 101,800 | - | +2.85% | - | - |
| 07/17 | 3,505 | 3,545 | 3,490 | 3,540 | +2.16% | 63,600 | - | +4.24% | - | - |
| 07/16 | 3,490 | 3,555 | 3,460 | 3,465 | -0.72% | 63,700 | - | +2.3% | - | - |
| 07/15 | 3,495 | 3,500 | 3,455 | 3,490 | +0.14% | 40,000 | - | +3.22% | - | - |
| 07/14 | 3,500 | 3,540 | 3,485 | 3,485 | +0.29% | 43,500 | - | +3.29% | - | - |
| 07/13 | 3,515 | 3,535 | 3,475 | 3,475 | -0.29% | 50,100 | - | +3.3% | - | - |
| 07/10 | 3,505 | 3,510 | 3,465 | 3,485 | -0.57% | 62,500 | - | +3.91% | - | - |
| 07/09 | 3,500 | 3,540 | 3,455 | 3,505 | +0.57% | 61,300 | - | +4.88% | - | - |
| 07/08 | 3,400 | 3,520 | 3,400 | 3,485 | +0.43% | 86,800 | - | +4.72% | - | - |
| 07/07 | 3,415 | 3,485 | 3,415 | 3,470 | +1.61% | 71,900 | - | +4.68% | - | - |
| 07/06 | 3,395 | 3,430 | 3,380 | 3,415 | +1.19% | 51,100 | - | +3.42% | - | - |
| 07/03 | 3,420 | 3,440 | 3,370 | 3,375 | -0.88% | 41,000 | - | +2.55% | - | - |
| 07/02 | 3,370 | 3,415 | 3,365 | 3,405 | +1.95% | 49,700 | - | +3.72% | - | - |
| 07/01 | 3,365 | 3,385 | 3,340 | 3,340 | -1.47% | 49,000 | - | +1.98% | - | - |
| 06/30 | 3,425 | 3,425 | 3,365 | 3,390 | -0.88% | 71,600 | - | +3.73% | - | - |
| 06/29 | 3,410 | 3,450 | 3,395 | 3,420 | +0.59% | 61,400 | - | +4.97% | - | - |
| 06/26 | 3,365 | 3,405 | 3,360 | 3,400 | +1.19% | 63,900 | - | +4.71% | - | - |
| 06/25 | 3,355 | 3,360 | 3,335 | 3,360 | +0.75% | 65,500 | - | +3.8% | - | - |
| 06/24 | 3,320 | 3,355 | 3,305 | 3,335 | +0.45% | 67,600 | - | +3.22% | - | - |
| 06/23 | 3,265 | 3,320 | 3,265 | 3,320 | +1.68% | 69,900 | - | +2.91% | - | - |
| 06/22 | 3,285 | 3,290 | 3,240 | 3,265 | -0.61% | 40,500 | - | +1.24% | - | - |
| 06/19 | 3,275 | 3,290 | 3,250 | 3,285 | -0.15% | 31,800 | - | +1.96% | - | - |
| 06/18 | 3,265 | 3,290 | 3,240 | 3,290 | +0.92% | 42,700 | - | +2.27% | - | - |
| 06/17 | 3,340 | 3,355 | 3,260 | 3,260 | -1.66% | 44,900 | - | +1.62% | - | - |
| 06/16 | 3,285 | 3,320 | 3,255 | 3,315 | 0% | 53,600 | - | +3.66% | - | - |
| 06/15 | 3,330 | 3,340 | 3,300 | 3,315 | 0% | 51,000 | - | +4.02% | - | - |
| 06/12 | 3,310 | 3,365 | 3,290 | 3,315 | -0.6% | 72,600 | - | +4.44% | - | - |
| 06/11 | 3,330 | 3,340 | 3,285 | 3,335 | +1.06% | 86,500 | - | +5.47% | - | - |
| 06/10 | 3,270 | 3,345 | 3,270 | 3,300 | +1.54% | 148,000 | - | +4.8% | - | - |
| 06/09 | 3,235 | 3,280 | 3,220 | 3,250 | +0.78% | 68,600 | - | +3.57% | - | - |
| 06/08 | 3,165 | 3,230 | 3,160 | 3,225 | +1.57% | 70,300 | - | +3.04% | - | - |
| 06/05 | 3,160 | 3,195 | 3,155 | 3,175 | +0.79% | 55,500 | - | +1.6% | - | - |
| 06/04 | 3,160 | 3,170 | 3,145 | 3,150 | -0.63% | 33,300 | - | +0.96% | - | - |
| 06/03 | 3,130 | 3,170 | 3,125 | 3,170 | +1.12% | 53,200 | - | +1.73% | - | - |
| 06/02 | 3,120 | 3,165 | 3,095 | 3,135 | -0.48% | 58,200 | - | +0.71% | - | - |
| 06/01 | 3,180 | 3,180 | 3,120 | 3,150 | -0.94% | 58,500 | - | +1.29% | - | - |
| 05/29 | 3,190 | 3,225 | 3,180 | 3,180 | -0.16% | 79,600 | - | +2.28% | - | - |
| 05/28 | 3,180 | 3,205 | 3,160 | 3,185 | +0.63% | 91,100 | - | +2.48% | - | - |
| 05/27 | 3,135 | 3,185 | 3,135 | 3,165 | +0.8% | 66,900 | - | +1.8% | - | - |
| 05/26 | 3,135 | 3,165 | 3,120 | 3,140 | -0.16% | 55,600 | - | +0.93% | - | - |
| 05/25 | 3,170 | 3,170 | 3,125 | 3,145 | -0.47% | 59,900 | - | +0.96% | - | - |
| 05/22 | 3,215 | 3,215 | 3,155 | 3,160 | -1.56% | 54,400 | - | +1.38% | - | - |
| 05/21 | 3,205 | 3,240 | 3,205 | 3,210 | 0% | 36,900 | - | +2.92% | - | - |
| 05/20 | 3,290 | 3,290 | 3,180 | 3,210 | -2.73% | 80,900 | - | +2.98% | - | - |
| 05/19 | 3,245 | 3,300 | 3,235 | 3,300 | +3.29% | 87,200 | - | +5.8% | - | - |
| 05/18 | 3,160 | 3,250 | 3,145 | 3,195 | +1.11% | 136,400 | - | +2.5% | - | - |
| 05/15 | 3,120 | 3,220 | 3,120 | 3,160 | +3.61% | 146,600 | - | +1.31% | - | - |
| 05/14 | 3,020 | 3,050 | 3,015 | 3,050 | +0.99% | 39,000 | - | -2.34% | - | - |
| 05/13 | 3,025 | 3,055 | 3,010 | 3,020 | -0.17% | 55,200 | - | -3.55% | - | - |
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 | 1,465 293 4/9 293 4/6 | 1,075 215 1/31 215 1/23 | 61,800 309,000 10/23 | - | - | +11.19% 2/25 | -12.81% 1/22 |
| 2009年 3月期 | 1,575 315 8/7 315 8/6 | 995 199 10/10 199 10/7 | 231,000 1,155,000 10/16 | - | - | +17.09% 11/5 | -24.39% 10/10 |
| 2010年 3月期 | 1,540 308 10/29 308 10/15 | 1,295 259 4/30 259 4/28 | 59,000 295,000 10/19 | - | - | +6.34% 6/10 | -5.95% 11/17 |
| 2011年 3月期 | 1,490 298 4/26 | 1,000 200 3/15 | 55,200 276,000 12/10 | 538億3367万 | 361億2998万 | +7.47% 12/14 | -18.43% 3/15 |
| 2012年 3月期 | 1,370 274 3/27 | 1,070 214 6/9 214 6/8 他2件 | 70,600 353,000 3/27 | 494億9807万 | 386億5907万 | +8.51% 7/20 | -8.23% 8/9 |
| 2013年 3月期 | 1,705 341 3/26 341 3/25 他4件 | 1,175 235 5/31 235 5/18 他3件 | 65,400 327,000 3/26 | 616億161万 | 424億5272万 | +9.32% 3/18 | -7.47% 4/2 |
| 2014年 3月期 | 1,760 352 2/20 | 1,380 276 6/14 276 6/7 | 148,400 742,000 3/26 | 580億2716万 | 498億5937万 | +7.54% 1/22 | -9.54% 5/27 |
| 2015年 3月期 | 2,585 517 3/23 | 1,580 316 4/11 | 164,800 824,000 11/20 | 852億2739万 | 520億9256万 | +11.52% 11/21 | -7.79% 3/31 |
| 2016年 3月期 | 2,635 527 8/11 527 8/10 | 2,070 414 1/21 | 79,200 396,000 3/28 | 868億7589万 | 682億4785万 | +9.63% 2/2 | -13.85% 8/25 |
| 2017年 3月期 | 3,195 639 3/21 | 2,080 416 6/24 | 66,800 334,000 11/4 | 1053億3908万 | 685億7755万 | +8.67% 7/20 | -10.89% 6/24 |
| 2018年 3月期 | 3,135 627 9/15 627 6/23 | 2,692 2/6 | 91,100 3/27 | 1033億6088万 | 887億5518万 | +4.23% 4/10 | -5.22% 2/7 |
| 2019年 3月期 | 3,095 3/22 2/26 | 2,701 7/12 | 89,400 12/21 | 1020億4208万 | 890億5191万 | +6.1% 12/17 | -5.42% 7/11 |
| 2020年 3月期 | 3,265 3/27 | 2,853 3/9 | 132,700 3/27 | 1076億4698万 | 940億6335万 | +7.94% 3/27 | -4.08% 8/9 |
| 2021年 3月期 | 3,645 9/28 | 3,000 1/4 12/8 | 134,900 7/21 | 1201億7557万 | 989億993万 | +6.21% 7/28 | -7.44% 12/8 |
| 2022年 3月期 | 3,140 4/1 | 2,590 11/29 | 210,700 10/28 | 1035億2573万 | 880億2223万 | +3.39% 7/14 | -6.91% 11/29 |
| 2023年 3月期 | 2,673 5/16 | 2,359 5/24 | 147,600 3/17 | 908億4302万 | 801億7160万 | +4.81% 7/11 | -7.48% 5/24 |
| 2024年 3月期 | 3,605 3/27 | 2,515 4/10 | 222,500 2/13 | 1225億1743万 | 854億7333万 | +8.11% 8/8 | -4.05% 10/18 |
| 2025年 3月期 | 3,615 4/4 | 2,658 1/17 | 195,600 10/30 | 1228億5729万 | 877億182万 | +6.39% 4/23 | -8.63% 8/5 |
| 2026年 3月期 | 3,455 3/2 2/25 他2件 | 2,570 4/7 | 1,071,600 12/15 | 1139億9917万 | 847億9822万 | +6.69% 1/22 | -5.43% 5/1 |
| 最新 | 3,685 2026/10/6 | 36,800 | 1215億8812万 | -3.99% 3,838 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 31%（1.31倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- 17%（1.17倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/10/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
815円（2000/02/25） - 352%（4.52倍）
3,685円（10/6）
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。
