かどや製油（2612）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,731
- 始値
- 1,730
- 高値
- 1,756
- 安値
- 1,720
- 終値 +1.1%
- 1,750
- 出来高 -56.47%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.46%
1,742 - 株価（25日）
移動平均値 - -0.85%
1,765 - 出来高（5日）
移動平均値 - +1.09%
3,660
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,730 | 1,756 | 1,720 | 1,750 | +1.1% | 3,700 | 493億5000万 | -0.85% | 23.57 | 1.3 |
| 08/19 | 1,705 | 1,742 | 1,705 | 1,731 | -0.8% | 8,500 | 488億1420万 | -2.09% | 23.32 | 1.29 |
| 08/18 | 1,750 | 1,750 | 1,738 | 1,745 | +0.29% | 2,400 | 492億900万 | -1.47% | 23.51 | 1.3 |
| 08/17 | 1,757 | 1,757 | 1,740 | 1,740 | -0.23% | 1,600 | 490億6800万 | -1.92% | 23.44 | 1.3 |
| 08/14 | 1,766 | 1,766 | 1,741 | 1,744 | -0.17% | 2,100 | 491億8080万 | -1.97% | 23.49 | 1.3 |
| 08/13 | 1,738 | 1,763 | 1,738 | 1,747 | +0.06% | 1,500 | 492億6540万 | -1.96% | 23.53 | 1.3 |
| 08/12 | 1,777 | 1,777 | 1,746 | 1,746 | -1.3% | 4,300 | 492億3720万 | -2.18% | 23.52 | 1.3 |
| 08/10 | 1,742 | 1,772 | 1,727 | 1,769 | +1.55% | 7,400 | 498億8580万 | -1.23% | 23.83 | 1.32 |
| 08/07 | 1,757 | 1,759 | 1,725 | 1,742 | -0.85% | 4,300 | 491億2440万 | -3.11% | 23.47 | 1.3 |
| 08/06 | 1,761 | 1,767 | 1,757 | 1,757 | -0.62% | 2,100 | 495億4740万 | -2.66% | 23.67 | 1.31 |
| 08/05 | 1,750 | 1,777 | 1,750 | 1,768 | +1.14% | 6,300 | 498億5760万 | -2.43% | 23.82 | 1.32 |
| 08/04 | 1,799 | 1,799 | 1,742 | 1,748 | -1.3% | 9,700 | 492億9360万 | -3.64% | 23.55 | 1.3 |
| 08/03 | 1,780 | 1,786 | 1,770 | 1,771 | -0.84% | 4,400 | 499億4220万 | -2.53% | 23.86 | 1.32 |
| 07/31 | 1,765 | 1,786 | 1,765 | 1,786 | +0.62% | 3,300 | 503億6520万 | -1.65% | 24.06 | 1.33 |
| 07/30 | 1,779 | 1,780 | 1,762 | 1,775 | 0% | 2,300 | 500億5500万 | -2.1% | 23.91 | 1.32 |
| 07/29 | 1,770 | 1,786 | 1,761 | 1,775 | +0.28% | 4,600 | 500億5500万 | -1.99% | 23.91 | 1.32 |
| 07/28 | 1,784 | 1,788 | 1,770 | 1,770 | -1.67% | 3,400 | 499億1400万 | -2.1% | 23.84 | 1.32 |
| 07/27 | 1,829 | 1,829 | 1,778 | 1,800 | +0.61% | 9,900 | 507億6000万 | -0.28% | 24.25 | 1.34 |
| 07/24 | 1,763 | 1,789 | 1,750 | 1,789 | +0.73% | 6,200 | 504億4980万 | -0.67% | 24.1 | 1.33 |
| 07/23 | 1,755 | 1,776 | 1,742 | 1,776 | +1.2% | 8,300 | 500億8320万 | -1.17% | 23.92 | 1.32 |
| 07/22 | 1,791 | 1,791 | 1,752 | 1,755 | -0.68% | 5,000 | 494億9100万 | -2.01% | 23.64 | 1.31 |
| 07/21 | 1,760 | 1,810 | 1,760 | 1,767 | +0.4% | 7,100 | 498億2940万 | -1.01% | 23.8 | 1.32 |
| 07/17 | 1,800 | 1,810 | 1,758 | 1,760 | -2.98% | 12,100 | 496億3200万 | -0.96% | 23.71 | 1.31 |
| 07/16 | 1,809 | 1,830 | 1,800 | 1,814 | +0.28% | 3,300 | 511億5480万 | +2.37% | 24.44 | 1.35 |
| 07/15 | 1,811 | 1,829 | 1,800 | 1,809 | -0.06% | 4,200 | 510億1380万 | +2.61% | 24.37 | 1.35 |
| 07/14 | 1,830 | 1,853 | 1,810 | 1,810 | -0.6% | 8,100 | 510億4200万 | +3.13% | 24.38 | 1.35 |
| 07/13 | 1,799 | 1,850 | 1,799 | 1,821 | +0.33% | 7,300 | 513億5220万 | +4.3% | 24.53 | 1.36 |
| 07/10 | 1,845 | 1,845 | 1,786 | 1,815 | -1.89% | 6,400 | 511億8300万 | +4.73% | 24.45 | 1.35 |
| 07/09 | 1,819 | 1,850 | 1,795 | 1,850 | +0.43% | 9,200 | 521億7000万 | +7.43% | 24.92 | 1.38 |
| 07/08 | 1,798 | 1,865 | 1,785 | 1,842 | +2.11% | 14,800 | 519億4440万 | +7.91% | 24.81 | 1.37 |
| 07/07 | 1,891 | 1,891 | 1,804 | 1,804 | -4.6% | 22,200 | 508億7280万 | +6.56% | 24.3 | 1.35 |
| 07/06 | 1,966 | 1,972 | 1,870 | 1,891 | -3.22% | 23,000 | 533億2620万 | +12.63% | 25.47 | 1.41 |
| 07/03 | 1,910 | 1,966 | 1,901 | 1,954 | +1.66% | 16,900 | 551億280万 | +17.57% | 26.32 | 1.46 |
| 07/02 | 1,955 | 1,969 | 1,900 | 1,922 | -0.16% | 23,500 | 542億40万 | +16.98% | 25.89 | 1.43 |
| 07/01 | 1,850 | 1,925 | 1,825 | 1,925 | +5.13% | 31,600 | 542億8500万 | +18.46% | 25.93 | 1.44 |
| 06/30 | 1,815 | 1,850 | 1,755 | 1,831 | +0.44% | 25,700 | 516億3420万 | +13.94% | 24.67 | 1.37 |
| 06/29 | 1,744 | 1,826 | 1,708 | 1,823 | +4.53% | 31,600 | 514億860万 | +14.37% | 24.56 | 1.36 |
| 06/26 | 1,715 | 1,765 | 1,700 | 1,744 | +1.69% | 21,300 | 491億8080万 | +10.31% | 23.49 | 1.3 |
| 06/25 | 1,693 | 1,733 | 1,680 | 1,715 | +0.35% | 10,100 | 483億6300万 | +9.17% | 23.1 | 1.28 |
| 06/24 | 1,699 | 1,748 | 1,699 | 1,709 | +0.12% | 10,700 | 481億9380万 | +9.34% | 23.02 | 1.27 |
| 06/23 | 1,703 | 1,750 | 1,697 | 1,707 | +0.23% | 16,900 | 481億3740万 | +9.85% | 23 | 1.27 |
| 06/22 | 1,651 | 1,725 | 1,650 | 1,703 | +1.01% | 25,100 | 480億2460万 | +10.23% | 22.94 | 1.27 |
| 06/19 | 1,652 | 1,696 | 1,652 | 1,686 | -0.06% | 11,100 | 475億4520万 | +9.77% | 22.71 | 1.26 |
| 06/18 | 1,625 | 1,701 | 1,624 | 1,687 | +3.82% | 31,600 | 475億7340万 | +10.41% | 22.73 | 1.26 |
| 06/17 | 1,581 | 1,627 | 1,581 | 1,625 | +1.37% | 9,700 | 458億2500万 | +6.91% | 21.89 | 1.21 |
| 06/16 | 1,600 | 1,603 | 1,585 | 1,603 | +1.07% | 5,700 | 452億460万 | +5.53% | 21.59 | 1.2 |
| 06/15 | 1,622 | 1,629 | 1,580 | 1,586 | -2.1% | 21,900 | 447億2520万 | +4.48% | 21.37 | 1.18 |
| 06/12 | 1,575 | 1,621 | 1,572 | 1,620 | +1.25% | 16,100 | 456億8400万 | +6.79% | 21.82 | 1.21 |
| 06/11 | 1,599 | 1,625 | 1,559 | 1,600 | -0.12% | 11,000 | 451億2000万 | +5.61% | 21.55 | 1.19 |
| 06/10 | 1,588 | 1,632 | 1,549 | 1,602 | +1.52% | 33,500 | 451億7640万 | +5.81% | 21.58 | 1.19 |
| 06/09 | 1,530 | 1,578 | 1,505 | 1,578 | +4.85% | 19,400 | 444億9960万 | +4.3% | 21.26 | 1.18 |
| 06/08 | 1,524 | 1,524 | 1,499 | 1,505 | -1.44% | 9,300 | 424億4100万 | -0.59% | 20.27 | 1.12 |
| 06/05 | 1,500 | 1,530 | 1,479 | 1,527 | +2.69% | 12,200 | 430億6140万 | +0.66% | 20.57 | 1.14 |
| 06/04 | 1,495 | 1,496 | 1,457 | 1,487 | -0.07% | 6,900 | 419億3340万 | -2.11% | 20.03 | 1.11 |
| 06/03 | 1,458 | 1,494 | 1,440 | 1,488 | +1.99% | 12,500 | 419億6160万 | -2.23% | 20.04 | 1.11 |
| 06/02 | 1,455 | 1,483 | 1,440 | 1,459 | +0.21% | 19,300 | 411億4380万 | -4.39% | 19.65 | 1.09 |
| 06/01 | 1,489 | 1,500 | 1,454 | 1,456 | -2.22% | 16,400 | 410億5920万 | -4.9% | 19.61 | 1.09 |
| 05/29 | 1,470 | 1,498 | 1,470 | 1,489 | +1.29% | 8,000 | 419億8980万 | -3.12% | 20.06 | 1.11 |
| 05/28 | 1,488 | 1,488 | 1,452 | 1,470 | -1.01% | 26,600 | 414億5400万 | -4.67% | 19.8 | 1.1 |
| 05/27 | 1,492 | 1,500 | 1,484 | 1,485 | -0.6% | 7,700 | 418億7700万 | -4.07% | 20 | 1.11 |
| 05/26 | 1,502 | 1,510 | 1,494 | 1,494 | -0.86% | 4,100 | 421億3080万 | -3.8% | 20.13 | 1.11 |
| 05/25 | 1,521 | 1,521 | 1,492 | 1,507 | +1.01% | 7,600 | 424億9740万 | -3.15% | 20.3 | 1.12 |
| 05/22 | 1,507 | 1,507 | 1,488 | 1,492 | -1.52% | 10,000 | 420億7440万 | -4.3% | 20.1 | 1.11 |
| 05/21 | 1,498 | 1,525 | 1,498 | 1,515 | +2.3% | 23,700 | 427億2300万 | -3.07% | 20.41 | 1.13 |
| 05/20 | 1,486 | 1,493 | 1,478 | 1,481 | +0.2% | 6,200 | 417億6420万 | -5.43% | 19.95 | 1.1 |
| 05/19 | 1,480 | 1,496 | 1,478 | 1,478 | -0.07% | 8,500 | 416億7960万 | -5.86% | 19.91 | 1.1 |
| 05/18 | 1,480 | 1,511 | 1,476 | 1,479 | -0.07% | 12,900 | 417億780万 | -6.15% | 19.92 | 1.1 |
| 05/15 | 1,489 | 1,494 | 1,480 | 1,480 | -0.87% | 16,600 | 417億3600万 | -6.33% | 19.94 | 1.1 |
| 05/14 | 1,571 | 1,574 | 1,488 | 1,493 | -6.1% | 46,700 | 421億260万 | -5.74% | 20.11 | 1.11 |
| 05/13 | 1,592 | 1,600 | 1,574 | 1,590 | +0.44% | 9,900 | 448億3800万 | +0.13% | 21.42 | 1.19 |
| 05/12 | 1,587 | 1,610 | 1,577 | 1,583 | +0.76% | 13,600 | 446億4060万 | -0.31% | 21.32 | 1.18 |
| 05/11 | 1,567 | 1,580 | 1,565 | 1,571 | +0.26% | 8,100 | 443億220万 | -1.07% | 21.16 | 1.17 |
| 05/08 | 1,567 | 1,580 | 1,566 | 1,567 | -0.63% | 9,900 | 441億8940万 | -1.26% | 21.11 | 1.17 |
| 05/07 | 1,590 | 1,608 | 1,577 | 1,577 | -0.19% | 12,900 | 444億7140万 | -0.82% | 21.24 | 1.18 |
| 05/01 | 1,588 | 1,619 | 1,580 | 1,580 | -1.19% | 14,800 | 445億5600万 | -1.13% | 21.28 | 1.18 |
| 04/30 | 1,587 | 1,617 | 1,582 | 1,599 | +0.82% | 19,500 | 450億9180万 | -0.44% | 21.54 | 1.19 |
| 04/28 | 1,566 | 1,586 | 1,566 | 1,586 | +1.28% | 8,600 | 447億2520万 | -1.49% | 21.37 | 1.18 |
| 04/27 | 1,569 | 1,577 | 1,560 | 1,566 | -0.19% | 18,700 | 441億6120万 | -2.91% | 21.1 | 1.17 |
| 04/24 | 1,594 | 1,594 | 1,565 | 1,569 | -1.51% | 9,500 | 442億4580万 | -2.97% | 21.14 | 1.17 |
| 04/23 | 1,579 | 1,593 | 1,574 | 1,593 | +0.5% | 6,600 | 449億2260万 | -1.79% | 21.46 | 1.19 |
| 04/22 | 1,590 | 1,602 | 1,577 | 1,585 | -0.56% | 9,500 | 446億9700万 | -2.52% | 21.35 | 1.18 |
| 04/21 | 1,624 | 1,624 | 1,594 | 1,594 | -1.85% | 7,200 | 449億5080万 | -2.15% | 21.47 | 1.19 |
| 04/20 | 1,621 | 1,625 | 1,596 | 1,624 | +0.19% | 9,700 | 457億9680万 | -0.55% | 21.88 | 1.21 |
| 04/17 | 1,600 | 1,632 | 1,594 | 1,621 | +1.31% | 22,000 | 457億1220万 | -0.86% | 21.84 | 1.21 |
| 04/16 | 1,595 | 1,611 | 1,576 | 1,600 | +1.52% | 8,300 | 451億2000万 | -2.32% | 21.55 | 1.19 |
| 04/15 | 1,573 | 1,595 | 1,573 | 1,576 | +0.06% | 11,700 | 444億4320万 | -4.02% | 21.23 | 1.18 |
| 04/14 | 1,592 | 1,597 | 1,570 | 1,575 | -0.82% | 13,500 | 444億1500万 | -4.37% | 21.22 | 1.17 |
| 04/13 | 1,605 | 1,619 | 1,588 | 1,588 | 0% | 6,800 | 447億8160万 | -3.82% | 21.39 | 1.18 |
| 04/10 | 1,612 | 1,625 | 1,588 | 1,588 | -0.75% | 13,200 | 447億8160万 | -4.11% | 21.39 | 1.18 |
| 04/09 | 1,612 | 1,615 | 1,600 | 1,600 | -0.99% | 7,300 | 451億2000万 | -3.61% | 21.55 | 1.19 |
| 04/08 | 1,593 | 1,616 | 1,593 | 1,616 | +2.28% | 13,200 | 455億7120万 | -2.77% | 21.77 | 1.2 |
| 04/07 | 1,599 | 1,617 | 1,580 | 1,580 | -0.06% | 10,900 | 445億5600万 | -5.05% | 21.28 | 1.18 |
| 04/06 | 1,588 | 1,606 | 1,581 | 1,581 | -0.44% | 13,000 | 445億8420万 | -5.33% | 21.3 | 1.18 |
| 04/03 | 1,596 | 1,615 | 1,588 | 1,588 | -0.5% | 17,000 | 447億8160万 | -5.31% | 21.39 | 1.18 |
| 04/02 | 1,584 | 1,640 | 1,580 | 1,596 | +1.53% | 15,800 | 450億720万 | -5.17% | 21.5 | 1.19 |
| 04/01 | 1,588 | 1,588 | 1,538 | 1,572 | +1.22% | 24,300 | 443億3040万 | -6.82% | 21.18 | 1.17 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,635 | 1,635 | 1,553 | 1,553 | -5.3% | 37,800 | 437億9460万 | -8.16% | 15.74 | 1.15 |
| 03/30 | 1,645 | 1,666 | 1,558 | 1,640 | -7.34% | 61,300 | 462億4800万 | -3.19% | 16.62 | 1.21 |
| 03/27 | 1,800 | 1,800 | 1,737 | 1,770 | -0.56% | 80,100 | 499億1400万 | +4.67% | 17.94 | 1.31 |
| 03/26 | 1,710 | 1,800 | 1,710 | 1,780 | +4.71% | 60,300 | 501億9600万 | +5.76% | 18.04 | 1.31 |
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 | |
| 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 | 1,750 2026/8/20 | 3,700 | 493億5000万 | -0.85% 1,765 | |||
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）
- 2026/08/20 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
648円（2012/06/05） - 170%（2.7倍）
1,750円（8/20）
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。
