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
10/05	2,860	2,869	2,834	2,835	-1.22%	187,600	-	+13.35%	-	-
10/02	2,839	2,874	2,837	2,870	+0.21%	160,600	-	+16.71%	-	-
10/01	2,850	2,864	2,846	2,864	+0.21%	152,300	-	+18.54%	-	-
09/30	2,821	2,858	2,821	2,858	+0.81%	210,300	-	+20.39%	-	-
09/29	2,850	2,859	2,821	2,835	-0.87%	126,700	-	+21.73%	-	-
09/28	2,850	2,863	2,848	2,860	-0.35%	148,900	-	+25.11%	-	-
09/25	2,850	2,875	2,845	2,870	+0.7%	258,300	-	+28.07%	-	-
09/24	2,861	2,872	2,826	2,850	-1.04%	333,800	-	+29.78%	-	-
09/18	2,867	2,882	2,856	2,880	+0.42%	310,500	-	+33.89%	-	-
09/17	2,840	2,874	2,840	2,868	+0.63%	434,600	-	+36.18%	-	-
09/16	2,805	2,869	2,799	2,850	+1.79%	744,800	-	+38.28%	-	-
09/15	2,714	2,800	2,710	2,800	+15.75%	912,300	-	+38.82%	-	-
09/14	2,357	2,419	2,351	2,419	+1.47%	25,800	-	+22.42%	-	-
09/11	2,382	2,385	2,339	2,384	-0.42%	22,900	-	+22.32%	-	-
09/10	2,320	2,422	2,320	2,394	+2.75%	41,100	-	+24.43%	-	-
09/09	2,291	2,350	2,288	2,330	+1.53%	37,500	-	+22.76%	-	-
09/08	2,294	2,347	2,294	2,295	-0.61%	41,600	-	+22.4%	-	-
09/07	2,318	2,332	2,292	2,309	-1.54%	33,800	-	+24.54%	-	-
09/04	2,341	2,370	2,320	2,345	-3.93%	59,700	-	+27.93%	-	-
09/03	2,393	2,527	2,328	2,441	+11.31%	302,300	-	+34.79%	-	-
09/02	2,193	2,193	2,193	2,193	+22.31%	21,200	-	+22.93%	-	-
09/01	1,792	1,813	1,792	1,793	-1.1%	3,800	-	+1.47%	-	-
08/31	1,799	1,825	1,780	1,813	+1.34%	7,700	-	+2.6%	-	-
08/28	1,780	1,800	1,762	1,789	+0.06%	7,700	-	+1.3%	-	-
08/27	1,797	1,797	1,770	1,788	+0.17%	1,000	-	+1.25%	-	-
08/26	1,799	1,799	1,783	1,785	-0.56%	3,400	-	+1.19%	-	-
08/25	1,796	1,796	1,775	1,795	-0.06%	2,400	-	+1.76%	-	-
08/24	1,751	1,797	1,750	1,796	+2.57%	9,400	-	+1.93%	-	-
08/21	1,749	1,751	1,742	1,751	+0.06%	800	-	-0.68%	-	-
08/20	1,730	1,756	1,720	1,750	+1.1%	3,700	-	-0.85%	-	-
08/19	1,705	1,742	1,705	1,731	-0.8%	8,500	-	-2.09%	-	-
08/18	1,750	1,750	1,738	1,745	+0.29%	2,400	-	-1.47%	-	-
08/17	1,757	1,757	1,740	1,740	-0.23%	1,600	-	-1.92%	-	-
08/14	1,766	1,766	1,741	1,744	-0.17%	2,100	-	-1.97%	-	-
08/13	1,738	1,763	1,738	1,747	+0.06%	1,500	-	-1.96%	-	-
08/12	1,777	1,777	1,746	1,746	-1.3%	4,300	-	-2.18%	-	-
08/10	1,742	1,772	1,727	1,769	+1.55%	7,400	-	-1.23%	-	-
08/07	1,757	1,759	1,725	1,742	-0.85%	4,300	-	-3.11%	-	-
08/06	1,761	1,767	1,757	1,757	-0.62%	2,100	-	-2.66%	-	-
08/05	1,750	1,777	1,750	1,768	+1.14%	6,300	-	-2.43%	-	-
08/04	1,799	1,799	1,742	1,748	-1.3%	9,700	-	-3.64%	-	-
08/03	1,780	1,786	1,770	1,771	-0.84%	4,400	-	-2.53%	-	-
07/31	1,765	1,786	1,765	1,786	+0.62%	3,300	-	-1.65%	-	-
07/30	1,779	1,780	1,762	1,775	0%	2,300	-	-2.1%	-	-
07/29	1,770	1,786	1,761	1,775	+0.28%	4,600	-	-1.99%	-	-
07/28	1,784	1,788	1,770	1,770	-1.67%	3,400	-	-2.1%	-	-
07/27	1,829	1,829	1,778	1,800	+0.61%	9,900	-	-0.28%	-	-
07/24	1,763	1,789	1,750	1,789	+0.73%	6,200	-	-0.67%	-	-
07/23	1,755	1,776	1,742	1,776	+1.2%	8,300	-	-1.17%	-	-
07/22	1,791	1,791	1,752	1,755	-0.68%	5,000	-	-2.01%	-	-
07/21	1,760	1,810	1,760	1,767	+0.4%	7,100	-	-1.01%	-	-
07/17	1,800	1,810	1,758	1,760	-2.98%	12,100	-	-0.96%	-	-
07/16	1,809	1,830	1,800	1,814	+0.28%	3,300	-	+2.37%	-	-
07/15	1,811	1,829	1,800	1,809	-0.06%	4,200	-	+2.61%	-	-
07/14	1,830	1,853	1,810	1,810	-0.6%	8,100	-	+3.13%	-	-
07/13	1,799	1,850	1,799	1,821	+0.33%	7,300	-	+4.3%	-	-
07/10	1,845	1,845	1,786	1,815	-1.89%	6,400	-	+4.73%	-	-
07/09	1,819	1,850	1,795	1,850	+0.43%	9,200	-	+7.43%	-	-
07/08	1,798	1,865	1,785	1,842	+2.11%	14,800	-	+7.91%	-	-
07/07	1,891	1,891	1,804	1,804	-4.6%	22,200	-	+6.56%	-	-
07/06	1,966	1,972	1,870	1,891	-3.22%	23,000	-	+12.63%	-	-
07/03	1,910	1,966	1,901	1,954	+1.66%	16,900	-	+17.57%	-	-
07/02	1,955	1,969	1,900	1,922	-0.16%	23,500	-	+16.98%	-	-
07/01	1,850	1,925	1,825	1,925	+5.13%	31,600	-	+18.46%	-	-
06/30	1,815	1,850	1,755	1,831	+0.44%	25,700	-	+13.94%	-	-
06/29	1,744	1,826	1,708	1,823	+4.53%	31,600	-	+14.37%	-	-
06/26	1,715	1,765	1,700	1,744	+1.69%	21,300	-	+10.31%	-	-
06/25	1,693	1,733	1,680	1,715	+0.35%	10,100	-	+9.17%	-	-
06/24	1,699	1,748	1,699	1,709	+0.12%	10,700	-	+9.34%	-	-
06/23	1,703	1,750	1,697	1,707	+0.23%	16,900	-	+9.85%	-	-
06/22	1,651	1,725	1,650	1,703	+1.01%	25,100	-	+10.23%	-	-
06/19	1,652	1,696	1,652	1,686	-0.06%	11,100	-	+9.77%	-	-
06/18	1,625	1,701	1,624	1,687	+3.82%	31,600	-	+10.41%	-	-
06/17	1,581	1,627	1,581	1,625	+1.37%	9,700	-	+6.91%	-	-
06/16	1,600	1,603	1,585	1,603	+1.07%	5,700	-	+5.53%	-	-
06/15	1,622	1,629	1,580	1,586	-2.1%	21,900	-	+4.48%	-	-
06/12	1,575	1,621	1,572	1,620	+1.25%	16,100	-	+6.79%	-	-
06/11	1,599	1,625	1,559	1,600	-0.12%	11,000	-	+5.61%	-	-
06/10	1,588	1,632	1,549	1,602	+1.52%	33,500	-	+5.81%	-	-
06/09	1,530	1,578	1,505	1,578	+4.85%	19,400	-	+4.3%	-	-
06/08	1,524	1,524	1,499	1,505	-1.44%	9,300	-	-0.59%	-	-
06/05	1,500	1,530	1,479	1,527	+2.69%	12,200	-	+0.66%	-	-
06/04	1,495	1,496	1,457	1,487	-0.07%	6,900	-	-2.11%	-	-
06/03	1,458	1,494	1,440	1,488	+1.99%	12,500	-	-2.23%	-	-
06/02	1,455	1,483	1,440	1,459	+0.21%	19,300	-	-4.39%	-	-
06/01	1,489	1,500	1,454	1,456	-2.22%	16,400	-	-4.9%	-	-
05/29	1,470	1,498	1,470	1,489	+1.29%	8,000	-	-3.12%	-	-
05/28	1,488	1,488	1,452	1,470	-1.01%	26,600	-	-4.67%	-	-
05/27	1,492	1,500	1,484	1,485	-0.6%	7,700	-	-4.07%	-	-
05/26	1,502	1,510	1,494	1,494	-0.86%	4,100	-	-3.8%	-	-
05/25	1,521	1,521	1,492	1,507	+1.01%	7,600	-	-3.15%	-	-
05/22	1,507	1,507	1,488	1,492	-1.52%	10,000	-	-4.3%	-	-
05/21	1,498	1,525	1,498	1,515	+2.3%	23,700	-	-3.07%	-	-
05/20	1,486	1,493	1,478	1,481	+0.2%	6,200	-	-5.43%	-	-
05/19	1,480	1,496	1,478	1,478	-0.07%	8,500	-	-5.86%	-	-
05/18	1,480	1,511	1,476	1,479	-0.07%	12,900	-	-6.15%	-	-
05/15	1,489	1,494	1,480	1,480	-0.87%	16,600	-	-6.33%	-	-
05/14	1,571	1,574	1,488	1,493	-6.1%	46,700	-	-5.74%	-	-
05/13	1,592	1,600	1,574	1,590	+0.44%	9,900	-	+0.13%	-	-
05/12	1,587	1,610	1,577	1,583	+0.76%	13,600	-	-0.31%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2012年 3月期	693 2,080 3/30	671 2,012 3/29	1,800 600 3/30	195億5200万	189億1280万	-	-0.49% 5/8
2013年 3月期	874 2,621 3/22	648 1,943 6/5 1,943 6/4	217,200 72,400 3/27	246億3740万	182億6420万	+16.81% 5/1	-5.67% 8/28
2014年 3月期	1,108 3,325 5/30	824 2,471 4/2	460,800 153,600 5/30	312億5500万	232億2740万	+20.7% 5/9	-14.68% 6/7
2015年 3月期	963 2,889 3/26	840 2,519 11/26	32,100 10,700 3/27	271億5660万	236億7860万	+3.72% 2/26	-4.4% 4/1
2016年 3月期	1,005 3,015 3/28	868 2,605 9/25 2,605 9/24	36,900 12,300 3/15	283億4100万	244億8700万	+5.92% 3/16	-4.08% 4/12
2017年 3月期	2,217 6,650 3/9	917 2,751 4/19 2,751 4/18	203,100 67,700 1/31	625億1000万	258億5940万	+21.9% 3/9	-13.14% 4/12
2018年 3月期	2,533 7,600 2/2	1,655 4,965 7/5	101,100 33,700 1/31	714億4000万	466億7100万	+14.19% 11/21	-7.53% 3/5
2019年 3月期	2,210 6,630 4/10	1,635 4,905 2/12	30,000 10,000 3/26	623億2200万	461億700万	+4.97% 3/18	-11.52% 12/25
2020年 3月期	1,750 5,250 4/1	1,033 3,100 3/13	44,400 14,800 3/27	493億5000万	291億4000万	+13.21% 3/27	-15.17% 5/24
2021年 3月期	1,515 4,545 3/22	1,092 3,275 4/3	36,900 12,300 3/22	427億2300万	307億8500万	+7.63% 3/22	-7.42% 4/6
2022年 3月期	1,432 4,295 9/21	1,167 3,500 2/17	534,300 178,100 2/17	403億7300万	329億	+5.32% 9/13	-10.83% 2/17
2023年 3月期	1,248 3,745 4/4	1,133 3,400 5/30	95,100 31,700 3/28 31,700 10/28	352億300万	319億6000万	+3.59% 6/24	-3.47% 5/30
2024年 3月期	1,352 4,055 3/27	1,140 3,420 10/24 3,420 7/18	72,000 24,000 7/28	381億1700万	321億4800万	+5.02% 1/11	-6.17% 4/17
2025年 3月期	1,277 3,830 3/24	1,165 3,495 8/5	149,400 49,800 1/30	360億200万	328億5300万	+2.61% 3/21	-5.59% 4/7
2026年 3月期	1,800 5,400 3/27 5,400 3/26 他2件	1,167 3,500 4/7	203,400 67,800 2/6	507億6000万	329億	+18.53% 2/26	-8.17% 3/31
最新	2,835 2026/10/5		187,600	799億4700万		+13.35% 2,501

年間値上がり率

2013/12/30 vs 2012/12/28: 33%（1.33倍）
2014/12/30 vs 2013/12/30: -3%（0.97倍）
2015/12/30 vs 2014/12/30: 8%（1.08倍）
2016/12/30 vs 2015/12/30: 33%（1.33倍）
2017/12/29 vs 2016/12/30: 75%（1.75倍）
2018/12/28 vs 2017/12/29: -19%（0.81倍）
2019/12/30 vs 2018/12/28: -28%（0.72倍）
2020/12/30 vs 2019/12/30: 3%（1.03倍）
2021/12/30 vs 2020/12/30: 1%（1.01倍）
2022/12/30 vs 2021/12/30: -11%（0.89倍）
2023/12/29 vs 2022/12/30: 3%（1.03倍）
2024/12/30 vs 2023/12/29: 0%（1倍）
2025/12/30 vs 2024/12/30: 10%（1.1倍）
2026/10/05 vs 2025/12/30: 113%（2.13倍）
過去安値 648円（2012/06/05）: 338%（4.38倍）
2,835円（10/5）

かどや製油（2612）の株価チャート

株価

10/5

乖離率

2026/05/12～2026/10/05

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート