- 2607
- 2026/09/28
- 時価
- 3881億円
- PER 予
- 19.54倍
- 2010年以降
- 7.85-82.84倍
（2010-2026年） - PBR
- 1.54倍
- 2010年以降
- 0.62-2.27倍
（2010-2026年） - 配当 予
- 1.4%
- ROE 予
- 7.88%
- ROA 予
- 3.03%
- 資料
- Link
- CSV,JSON
不二製油（2607）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,480
- 始値
- 4,461
- 高値
- 4,506
- 安値
- 4,432
- 終値 -1.07%
- 4,432
- 出来高 -27.97%
- 233,800
乖離率
- 株価（5日）
移動平均値 - -0.67%
4,462 - 株価（25日）
移動平均値 - -2.01%
4,523 - 出来高（5日）
移動平均値 - -3.9%
243,280
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,461 | 4,506 | 4,432 | 4,432 | -1.07% | 233,800 | - | -2.01% | - | - |
| 09/25 | 4,417 | 4,480 | 4,394 | 4,480 | +1.61% | 324,600 | - | -0.97% | - | - |
| 09/24 | 4,435 | 4,466 | 4,382 | 4,409 | -0.99% | 252,400 | - | -2.54% | - | - |
| 09/18 | 4,514 | 4,514 | 4,430 | 4,453 | -1.81% | 239,000 | - | -1.63% | - | - |
| 09/17 | 4,504 | 4,564 | 4,487 | 4,535 | +0.85% | 166,600 | - | +0.09% | - | - |
| 09/16 | 4,550 | 4,562 | 4,461 | 4,497 | -1.16% | 228,700 | - | -0.75% | - | - |
| 09/15 | 4,595 | 4,611 | 4,512 | 4,550 | +0.02% | 295,900 | - | +0.49% | - | - |
| 09/14 | 4,385 | 4,563 | 4,384 | 4,549 | +4.05% | 456,900 | - | +0.53% | - | - |
| 09/11 | 4,311 | 4,380 | 4,282 | 4,372 | -0.21% | 307,700 | - | -3% | - | - |
| 09/10 | 4,383 | 4,413 | 4,330 | 4,381 | -0.32% | 215,700 | - | -2.49% | - | - |
| 09/09 | 4,466 | 4,466 | 4,377 | 4,395 | -0.02% | 285,800 | - | -1.74% | - | - |
| 09/08 | 4,432 | 4,454 | 4,382 | 4,396 | -1.46% | 229,400 | - | -1.28% | - | - |
| 09/07 | 4,450 | 4,512 | 4,444 | 4,461 | -1.22% | 225,100 | - | +0.61% | - | - |
| 09/04 | 4,556 | 4,575 | 4,468 | 4,516 | -2.38% | 300,600 | - | +2.31% | - | - |
| 09/03 | 4,729 | 4,729 | 4,621 | 4,626 | -0.71% | 212,800 | - | +5.16% | - | - |
| 09/02 | 4,666 | 4,760 | 4,654 | 4,659 | -1.5% | 550,400 | - | +6.37% | - | - |
| 09/01 | 4,610 | 4,730 | 4,610 | 4,730 | +2.38% | 323,800 | - | +8.66% | - | - |
| 08/31 | 4,602 | 4,641 | 4,589 | 4,620 | +0.52% | 276,000 | - | +6.92% | - | - |
| 08/28 | 4,541 | 4,649 | 4,541 | 4,596 | +0.9% | 303,700 | - | +7.13% | - | - |
| 08/27 | 4,565 | 4,608 | 4,543 | 4,555 | -0.15% | 123,300 | - | +6.95% | - | - |
| 08/26 | 4,623 | 4,649 | 4,551 | 4,562 | -1.32% | 185,600 | - | +7.8% | - | - |
| 08/25 | 4,613 | 4,631 | 4,580 | 4,623 | +1.07% | 194,800 | - | +9.91% | - | - |
| 08/24 | 4,612 | 4,627 | 4,541 | 4,574 | -0.82% | 258,000 | - | +9.45% | - | - |
| 08/21 | 4,558 | 4,698 | 4,558 | 4,612 | +2.76% | 517,800 | - | +11.03% | - | - |
| 08/20 | 4,527 | 4,579 | 4,460 | 4,488 | +0.7% | 231,400 | - | +8.69% | - | - |
| 08/19 | 4,488 | 4,537 | 4,439 | 4,457 | -0.6% | 201,700 | - | +8.47% | - | - |
| 08/18 | 4,440 | 4,518 | 4,425 | 4,484 | 0% | 229,200 | - | +9.69% | - | - |
| 08/17 | 4,538 | 4,538 | 4,445 | 4,484 | -1.36% | 234,200 | - | +10.23% | - | - |
| 08/14 | 4,516 | 4,655 | 4,501 | 4,546 | +0.33% | 311,400 | - | +12.16% | - | - |
| 08/13 | 4,433 | 4,558 | 4,410 | 4,531 | +2.07% | 508,500 | - | +12.21% | - | - |
| 08/12 | 4,468 | 4,480 | 4,388 | 4,439 | -0.4% | 362,700 | - | +10.4% | - | - |
| 08/10 | 4,526 | 4,591 | 4,403 | 4,457 | +8.55% | 1,028,200 | - | +11.23% | - | - |
| 08/07 | 4,020 | 4,135 | 3,985 | 4,106 | +1.76% | 301,200 | - | +2.88% | - | - |
| 08/06 | 3,946 | 4,035 | 3,903 | 4,035 | +3.89% | 383,000 | - | +1.25% | - | - |
| 08/05 | 3,811 | 3,884 | 3,782 | 3,884 | +0.13% | 288,600 | - | -2.34% | - | - |
| 08/04 | 3,975 | 3,975 | 3,851 | 3,879 | -0.92% | 328,800 | - | -2.54% | - | - |
| 08/03 | 3,979 | 4,004 | 3,847 | 3,915 | -1.24% | 244,900 | - | -1.78% | - | - |
| 07/31 | 4,030 | 4,049 | 3,907 | 3,964 | -4.2% | 239,500 | - | -0.58% | - | - |
| 07/30 | 4,164 | 4,172 | 4,066 | 4,138 | -0.86% | 276,700 | - | +3.87% | - | - |
| 07/29 | 3,953 | 4,212 | 3,926 | 4,174 | +4.77% | 386,700 | - | +5.06% | - | - |
| 07/28 | 3,947 | 4,000 | 3,900 | 3,984 | +1.74% | 253,200 | - | +0.66% | - | - |
| 07/27 | 3,885 | 3,934 | 3,856 | 3,916 | +2.11% | 160,600 | - | -0.68% | - | - |
| 07/24 | 3,790 | 3,839 | 3,760 | 3,835 | +0.26% | 135,100 | - | -2.42% | - | - |
| 07/23 | 3,850 | 3,885 | 3,783 | 3,825 | -1.57% | 264,800 | - | -2.45% | - | - |
| 07/22 | 3,880 | 3,889 | 3,833 | 3,886 | -0.51% | 182,000 | - | -0.54% | - | - |
| 07/21 | 3,976 | 4,018 | 3,882 | 3,906 | -1.14% | 302,700 | - | +0.15% | - | - |
| 07/17 | 3,936 | 3,974 | 3,919 | 3,951 | +0.2% | 174,700 | - | +1.65% | - | - |
| 07/16 | 4,001 | 4,052 | 3,925 | 3,943 | -1.4% | 169,600 | - | +1.65% | - | - |
| 07/15 | 4,000 | 4,024 | 3,925 | 3,999 | +0.35% | 527,500 | - | +3.09% | - | - |
| 07/14 | 3,960 | 4,017 | 3,934 | 3,985 | +1.27% | 168,200 | - | +2.73% | - | - |
| 07/13 | 4,000 | 4,011 | 3,918 | 3,935 | -1.28% | 226,100 | - | +1.5% | - | - |
| 07/10 | 4,065 | 4,065 | 3,953 | 3,986 | -2.69% | 312,800 | - | +2.81% | - | - |
| 07/09 | 4,134 | 4,172 | 4,049 | 4,096 | -1.85% | 254,400 | - | +6% | - | - |
| 07/08 | 4,100 | 4,185 | 4,081 | 4,173 | +1.31% | 218,100 | - | +8.79% | - | - |
| 07/07 | 4,112 | 4,148 | 4,081 | 4,119 | +0.56% | 207,100 | - | +8.22% | - | - |
| 07/06 | 4,091 | 4,096 | 4,031 | 4,096 | +1.41% | 215,300 | - | +8.42% | - | - |
| 07/03 | 4,050 | 4,087 | 3,987 | 4,039 | +2.18% | 284,200 | - | +7.56% | - | - |
| 07/02 | 3,924 | 4,010 | 3,885 | 3,953 | +2.57% | 175,400 | - | +5.87% | - | - |
| 07/01 | 3,929 | 3,969 | 3,835 | 3,854 | -2.63% | 319,500 | - | +3.71% | - | - |
| 06/30 | 4,000 | 4,054 | 3,947 | 3,958 | -1.4% | 303,300 | - | +6.94% | - | - |
| 06/29 | 3,991 | 4,054 | 3,963 | 4,014 | +1.47% | 411,800 | - | +9.08% | - | - |
| 06/26 | 3,950 | 3,960 | 3,875 | 3,956 | +1.7% | 288,700 | - | +8.09% | - | - |
| 06/25 | 3,867 | 3,927 | 3,813 | 3,890 | +0.99% | 315,300 | - | +6.75% | - | - |
| 06/24 | 3,727 | 3,946 | 3,703 | 3,852 | +1.61% | 621,800 | - | +6.06% | - | - |
| 06/23 | 3,610 | 3,791 | 3,601 | 3,791 | +4.81% | 442,300 | - | +4.72% | - | - |
| 06/22 | 3,584 | 3,640 | 3,566 | 3,617 | +0.78% | 242,700 | - | +0.06% | - | - |
| 06/19 | 3,566 | 3,595 | 3,517 | 3,589 | -0.44% | 302,100 | - | -0.75% | - | - |
| 06/18 | 3,627 | 3,635 | 3,567 | 3,605 | +3.21% | 417,500 | - | -0.22% | - | - |
| 06/17 | 3,696 | 3,708 | 3,493 | 3,493 | -5.29% | 500,900 | - | -3.13% | - | - |
| 06/16 | 3,500 | 3,744 | 3,490 | 3,688 | +2.53% | 755,800 | - | +2.5% | - | - |
| 06/15 | 3,743 | 3,750 | 3,578 | 3,597 | -3.85% | 487,900 | - | +0.53% | - | - |
| 06/12 | 3,911 | 3,939 | 3,720 | 3,741 | -5.22% | 798,200 | - | +5% | - | - |
| 06/11 | 4,034 | 4,079 | 3,912 | 3,947 | -1.52% | 415,100 | - | +11.31% | - | - |
| 06/10 | 4,009 | 4,030 | 3,933 | 4,008 | +1.75% | 585,200 | - | +13.8% | - | - |
| 06/09 | 3,985 | 4,058 | 3,901 | 3,939 | +0.1% | 696,800 | - | +12.61% | - | - |
| 06/08 | 3,696 | 3,990 | 3,693 | 3,935 | +7.45% | 1,454,600 | - | +13.27% | - | - |
| 06/05 | 3,463 | 3,820 | 3,463 | 3,662 | +7.93% | 1,131,200 | - | +6.3% | - | - |
| 06/04 | 3,400 | 3,456 | 3,332 | 3,393 | -0.73% | 268,800 | - | -0.85% | - | - |
| 06/03 | 3,428 | 3,440 | 3,377 | 3,418 | -0.15% | 254,300 | - | -0.09% | - | - |
| 06/02 | 3,540 | 3,544 | 3,419 | 3,423 | -2.73% | 301,300 | - | +0.06% | - | - |
| 06/01 | 3,506 | 3,534 | 3,450 | 3,519 | 0% | 282,000 | - | +2.86% | - | - |
| 05/29 | 3,494 | 3,546 | 3,486 | 3,519 | +0.95% | 219,300 | - | +2.8% | - | - |
| 05/28 | 3,467 | 3,515 | 3,439 | 3,486 | +0.11% | 286,600 | - | +1.84% | - | - |
| 05/27 | 3,454 | 3,501 | 3,437 | 3,482 | +1.02% | 245,300 | - | +1.66% | - | - |
| 05/26 | 3,480 | 3,485 | 3,406 | 3,447 | -1.4% | 269,400 | - | +0.52% | - | - |
| 05/25 | 3,535 | 3,535 | 3,474 | 3,496 | -1.91% | 189,400 | - | +1.72% | - | - |
| 05/22 | 3,591 | 3,591 | 3,521 | 3,564 | -0.75% | 299,600 | - | +3.6% | - | - |
| 05/21 | 3,567 | 3,628 | 3,527 | 3,591 | +0.93% | 277,100 | - | +4.39% | - | - |
| 05/20 | 3,682 | 3,687 | 3,537 | 3,558 | -2.97% | 253,000 | - | +3.4% | - | - |
| 05/19 | 3,657 | 3,697 | 3,580 | 3,667 | +1.05% | 455,800 | - | +6.41% | - | - |
| 05/18 | 3,565 | 3,660 | 3,542 | 3,629 | +2.95% | 488,500 | - | +5.31% | - | - |
| 05/15 | 3,374 | 3,555 | 3,373 | 3,525 | +3.04% | 572,500 | - | +2.29% | - | - |
| 05/14 | 3,255 | 3,431 | 3,233 | 3,421 | +3.64% | 483,600 | - | -0.78% | - | - |
| 05/13 | 3,249 | 3,431 | 3,209 | 3,301 | +3.84% | 943,700 | - | -4.43% | - | - |
| 05/12 | 3,200 | 3,261 | 3,179 | 3,179 | -1.55% | 261,900 | - | -8.28% | - | - |
| 05/11 | 3,250 | 3,291 | 3,216 | 3,229 | -2.36% | 291,500 | - | -7.43% | - | - |
| 05/08 | 3,369 | 3,399 | 3,218 | 3,307 | -1.61% | 386,800 | - | -5.57% | - | - |
| 05/07 | 3,328 | 3,427 | 3,328 | 3,361 | -1.03% | 598,600 | - | -4.35% | - | - |
| 05/01 | 3,350 | 3,514 | 3,340 | 3,396 | +1.95% | 953,600 | - | -3.69% | - | - |
| 04/30 | 3,232 | 3,363 | 3,210 | 3,331 | +3.51% | 596,600 | - | -5.74% | - | - |
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 | 1,012 4/10 | 740 1/22 | 1,419,800 2/8 | - | - | +17.78% 2/18 | -12.71% 1/22 |
| 2009年 3月期 | 1,321 12/5 | 897 5/12 | 1,228,100 9/10 | - | - | +12.6% 11/25 | -13.37% 10/10 |
| 2010年 3月期 | 1,486 12/1 | 962 5/1 | 1,256,700 3/31 | - | - | +8.93% 7/24 | -6.63% 1/7 |
| 2011年 3月期 | 1,381 6/23 | 964 3/15 | 1,349,300 11/9 | 1209億3278万 | 844億1651万 | +6.92% 6/21 | -13.44% 3/15 |
| 2012年 3月期 | 1,336 10/4 | 1,041 4/7 | 715,800 9/26 | 1169億9218万 | 911億5932万 | +6.52% 10/4 | -9.41% 10/27 |
| 2013年 3月期 | 1,467 3/29 | 972 7/23 | 770,300 2/8 | 1284億6372万 | 851億1706万 | +9.54% 2/19 | -5.78% 5/18 |
| 2014年 3月期 | 1,813 8/14 | 1,246 3/27 | 733,700 3/14 | 1587億6259万 | 1091億1145万 | +9.18% 7/2 | -8.34% 2/20 |
| 2015年 3月期 | 1,993 3/31 | 1,199 5/20 | 1,425,100 11/13 | 1745億2578万 | 1049億9569万 | +13.36% 8/4 | -9.98% 12/4 |
| 2016年 3月期 | 2,249 7/24 | 1,471 9/7 | 2,296,300 8/10 | 1969億4354万 | 1288億1456万 | +10.87% 6/24 | -18.25% 8/25 |
| 2017年 3月期 | 2,705 3/22 | 1,741 6/24 | 1,366,500 2/9 | 2368億7518万 | 1524億5829万 | +11.89% 7/28 | -8.36% 6/24 |
| 2018年 3月期 | 3,465 12/25 | 2,481 5/11 | 1,802,100 5/10 | 3034億2791万 | 2172億5963万 | +12.14% 8/15 | -7.84% 2/7 |
| 2019年 3月期 | 4,140 6/13 6/11 | 3,020 11/7 | 1,241,900 11/22 | 3625億3724万 | 2644億5953万 | +15.28% 11/26 | -8.69% 8/13 |
| 2020年 3月期 | 3,885 4/2 | 2,015 3/13 | 1,206,000 3/23 | 3402億705万 | 1764億5230万 | +9.5% 9/26 | -18.33% 3/16 |
| 2021年 3月期 | 3,490 10/8 10/7 | 2,437 4/3 | 917,400 7/9 | 3056億1714万 | 2134億658万 | +10.26% 2/10 | -11.26% 11/30 |
| 2022年 3月期 | 3,010 4/7 | 1,931 3/11 | 710,700 10/28 | 2635億8384万 | 1690億9647万 | +8.01% 9/17 | -12.93% 11/30 |
| 2023年 3月期 | 2,445 10/5 | 1,746 5/31 5/27 他2件 | 1,038,000 11/10 | 2141億714万 | 1528億9614万 | +15.25% 7/5 | -12.44% 11/15 |
| 2024年 3月期 | 2,635 3/25 | 1,895 4/6 | 1,948,100 1/24 | 2307億4532万 | 1659億4398万 | +10.19% 8/9 | -6.84% 1/24 |
| 2025年 3月期 | 3,722 12/17 | 2,226 4/19 | 1,759,100 2/10 | 3259億3324万 | 1949億2944万 | +16.17% 6/19 | -20.7% 2/12 |
| 2026年 3月期 | 4,312 2/5 | 2,717 7/10 | 1,760,100 5/13 | 3775億9917万 | 2379億2601万 | +19.98% 8/14 | -18.77% 3/12 |
| 最新 | 4,432 2026/9/28 | 233,800 | 3881億750万 | -2.01% 4,523 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 37%（1.37倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- -2%（0.98倍）
- 1989/12/29 vs 1988/12/28
- 29%（1.29倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 62%（1.62倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 40%（1.4倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- 41%（1.41倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/09/28 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
370円（1997/12/24） - 1098%（11.98倍）
4,432円（9/28）
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。
