かどや製油（2612）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,493
- 始値
- 1,489
- 高値
- 1,494
- 安値
- 1,480
- 終値 -0.87%
- 1,480
- 出来高 -64.45%
- 16,600
乖離率
- 株価（5日）
移動平均値 - -4.08%
1,543 - 株価（25日）
移動平均値 - -6.33%
1,580 - 出来高（5日）
移動平均値 - -12.54%
18,980
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,489 | 1,494 | 1,480 | 1,480 | -0.87% | 16,600 | 417億3600万 | -6.33% | 19.93 | 1.09 |
| 05/14 | 1,571 | 1,574 | 1,488 | 1,493 | -6.1% | 46,700 | 421億260万 | -5.74% | 20.11 | 1.1 |
| 05/13 | 1,592 | 1,600 | 1,574 | 1,590 | +0.44% | 9,900 | 448億3800万 | +0.13% | 21.42 | 1.17 |
| 05/12 | 1,587 | 1,610 | 1,577 | 1,583 | +0.76% | 13,600 | 446億4060万 | -0.31% | 21.32 | 1.17 |
| 05/11 | 1,567 | 1,580 | 1,565 | 1,571 | +0.26% | 8,100 | 443億220万 | -1.07% | 21.16 | 1.16 |
| 05/08 | 1,567 | 1,580 | 1,566 | 1,567 | -0.63% | 9,900 | 441億8940万 | -1.26% | 21.11 | 1.16 |
| 05/07 | 1,590 | 1,608 | 1,577 | 1,577 | -0.19% | 12,900 | 444億7140万 | -0.82% | 21.24 | 1.16 |
| 05/01 | 1,588 | 1,619 | 1,580 | 1,580 | -1.19% | 14,800 | 445億5600万 | -1.13% | 21.28 | 1.17 |
| 04/30 | 1,587 | 1,617 | 1,582 | 1,599 | +0.82% | 19,500 | 450億9180万 | -0.44% | 21.54 | 1.18 |
| 04/28 | 1,566 | 1,586 | 1,566 | 1,586 | +1.28% | 8,600 | 447億2520万 | -1.49% | 21.36 | 1.17 |
| 04/27 | 1,569 | 1,577 | 1,560 | 1,566 | -0.19% | 18,700 | 441億6120万 | -2.91% | 21.09 | 1.15 |
| 04/24 | 1,594 | 1,594 | 1,565 | 1,569 | -1.51% | 9,500 | 442億4580万 | -2.97% | 21.13 | 1.16 |
| 04/23 | 1,579 | 1,593 | 1,574 | 1,593 | +0.5% | 6,600 | 449億2260万 | -1.79% | 21.46 | 1.17 |
| 04/22 | 1,590 | 1,602 | 1,577 | 1,585 | -0.56% | 9,500 | 446億9700万 | -2.52% | 21.35 | 1.17 |
| 04/21 | 1,624 | 1,624 | 1,594 | 1,594 | -1.85% | 7,200 | 449億5080万 | -2.15% | 21.47 | 1.18 |
| 04/20 | 1,621 | 1,625 | 1,596 | 1,624 | +0.19% | 9,700 | 457億9680万 | -0.55% | 21.87 | 1.2 |
| 04/17 | 1,600 | 1,632 | 1,594 | 1,621 | +1.31% | 22,000 | 457億1220万 | -0.86% | 21.83 | 1.2 |
| 04/16 | 1,595 | 1,611 | 1,576 | 1,600 | +1.52% | 8,300 | 451億2000万 | -2.32% | 21.55 | 1.18 |
| 04/15 | 1,573 | 1,595 | 1,573 | 1,576 | +0.06% | 11,700 | 444億4320万 | -4.02% | 21.23 | 1.16 |
| 04/14 | 1,592 | 1,597 | 1,570 | 1,575 | -0.82% | 13,500 | 444億1500万 | -4.37% | 21.21 | 1.16 |
| 04/13 | 1,605 | 1,619 | 1,588 | 1,588 | 0% | 6,800 | 447億8160万 | -3.82% | 21.39 | 1.17 |
| 04/10 | 1,612 | 1,625 | 1,588 | 1,588 | -0.75% | 13,200 | 447億8160万 | -4.11% | 21.39 | 1.17 |
| 04/09 | 1,612 | 1,615 | 1,600 | 1,600 | -0.99% | 7,300 | 451億2000万 | -3.61% | 21.55 | 1.18 |
| 04/08 | 1,593 | 1,616 | 1,593 | 1,616 | +2.28% | 13,200 | 455億7120万 | -2.77% | 21.77 | 1.19 |
| 04/07 | 1,599 | 1,617 | 1,580 | 1,580 | -0.06% | 10,900 | 445億5600万 | -5.05% | 21.28 | 1.17 |
| 04/06 | 1,588 | 1,606 | 1,581 | 1,581 | -0.44% | 13,000 | 445億8420万 | -5.33% | 21.3 | 1.17 |
| 04/03 | 1,596 | 1,615 | 1,588 | 1,588 | -0.5% | 17,000 | 447億8160万 | -5.31% | 21.39 | 1.17 |
| 04/02 | 1,584 | 1,640 | 1,580 | 1,596 | +1.53% | 15,800 | 450億720万 | -5.17% | 21.5 | 1.18 |
| 04/01 | 1,588 | 1,588 | 1,538 | 1,572 | +1.22% | 24,300 | 443億3040万 | -6.82% | 21.17 | 1.16 |
| 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 |
| 03/25 | 1,667 | 1,700 | 1,667 | 1,700 | +2% | 12,300 | 479億4000万 | +1.55% | 17.23 | 1.25 |
| 03/24 | 1,700 | 1,700 | 1,667 | 1,667 | +0.1% | 17,700 | 470億 | -0.2% | 16.89 | 1.23 |
| 03/23 | 1,700 | 1,707 | 1,652 | 1,665 | -2.44% | 34,500 | 469億5300万 | +0.12% | 16.88 | 1.23 |
| 03/19 | 1,703 | 1,717 | 1,697 | 1,707 | +0.79% | 9,000 | 481億2800万 | +3% | 17.3 | 1.26 |
| 03/18 | 1,687 | 1,707 | 1,687 | 1,693 | +1.8% | 10,200 | 477億5200万 | +2.75% | 17.16 | 1.25 |
| 03/17 | 1,677 | 1,700 | 1,663 | 1,663 | -0.8% | 35,100 | 469億600万 | +1.42% | 16.86 | 1.23 |
| 03/16 | 1,677 | 1,747 | 1,673 | 1,677 | -0.4% | 12,000 | 472億8200万 | +2.67% | 17 | 1.24 |
| 03/13 | 1,687 | 1,700 | 1,683 | 1,683 | -0.59% | 5,400 | 474億7000万 | +3.85% | 17.06 | 1.24 |
| 03/12 | 1,700 | 1,717 | 1,693 | 1,693 | -0.39% | 9,900 | 477億5200万 | +5.37% | 17.16 | 1.25 |
| 03/11 | 1,740 | 1,747 | 1,700 | 1,700 | -0.39% | 12,000 | 479億4000万 | +6.72% | 17.23 | 1.25 |
| 03/10 | 1,680 | 1,740 | 1,680 | 1,707 | +1.59% | 14,700 | 481億2800万 | +8.15% | 17.3 | 1.26 |
| 03/09 | 1,667 | 1,700 | 1,650 | 1,680 | -0.59% | 21,600 | 473億7600万 | +7.49% | 17.03 | 1.24 |
| 03/06 | 1,700 | 1,723 | 1,667 | 1,690 | -0.98% | 6,600 | 476億5800万 | +9.1% | 17.13 | 1.25 |
| 03/05 | 1,643 | 1,717 | 1,643 | 1,707 | +3.85% | 21,900 | 481億2800万 | +11.18% | 17.3 | 1.26 |
| 03/04 | 1,633 | 1,667 | 1,628 | 1,643 | -1.4% | 27,000 | 463億4200万 | +8.11% | 16.66 | 1.21 |
| 03/03 | 1,733 | 1,743 | 1,655 | 1,667 | -3.85% | 46,500 | 470億 | +10.52% | 16.89 | 1.23 |
| 03/02 | 1,750 | 1,767 | 1,717 | 1,733 | -0.95% | 17,400 | 488億8000万 | +15.94% | 17.57 | 1.28 |
| 02/27 | 1,727 | 1,787 | 1,683 | 1,750 | +0.96% | 27,000 | 493億5000万 | +18.32% | 17.74 | 1.29 |
| 02/26 | 1,700 | 1,740 | 1,700 | 1,733 | +2.36% | 17,400 | 488億8000万 | +18.56% | 17.57 | 1.28 |
| 02/25 | 1,693 | 1,800 | 1,673 | 1,693 | +0.59% | 39,900 | 477億5200万 | +17.1% | 17.16 | 1.25 |
| 02/24 | 1,645 | 1,700 | 1,622 | 1,683 | +3.8% | 26,700 | 474億7000万 | +17.55% | 17.06 | 1.24 |
| 02/20 | 1,568 | 1,633 | 1,565 | 1,622 | +3.62% | 24,000 | 457億3100万 | +14.36% | 16.44 | 1.2 |
| 02/19 | 1,565 | 1,565 | 1,533 | 1,565 | -0.11% | 22,200 | 441億3300万 | +11.23% | 15.86 | 1.15 |
| 02/18 | 1,578 | 1,583 | 1,563 | 1,567 | -0.42% | 18,000 | 441億8000万 | +12.06% | 15.88 | 1.16 |
| 02/17 | 1,585 | 1,585 | 1,560 | 1,573 | -0.32% | 25,200 | 443億6800万 | +13.35% | 15.95 | 1.16 |
| 02/16 | 1,528 | 1,583 | 1,525 | 1,578 | +4.53% | 52,800 | 445億900万 | +14.45% | 16 | 1.16 |
| 02/13 | 1,502 | 1,510 | 1,497 | 1,510 | +0.55% | 18,300 | 425億8200万 | +10.3% | 15.31 | 1.11 |
| 02/12 | 1,498 | 1,502 | 1,493 | 1,502 | +0.22% | 23,400 | 423億4700万 | +10.25% | 15.22 | 1.11 |
| 02/10 | 1,485 | 1,508 | 1,483 | 1,498 | +1.01% | 35,100 | 422億5300万 | +10.58% | 15.19 | 1.1 |
| 02/09 | 1,490 | 1,498 | 1,477 | 1,483 | 0% | 74,100 | 418億3000万 | +10.04% | 15.04 | 1.09 |
| 02/06 | 1,433 | 1,488 | 1,433 | 1,483 | +8.4% | 203,400 | 418億3000万 | +10.53% | 15.04 | 1.09 |
| 02/05 | 1,343 | 1,372 | 1,343 | 1,368 | +2.11% | 48,300 | 385億8700万 | +2.42% | 13.87 | 1.01 |
| 02/04 | 1,337 | 1,347 | 1,337 | 1,340 | +0.12% | 9,000 | 377億8800万 | +0.45% | 13.58 | 0.99 |
| 02/03 | 1,338 | 1,340 | 1,337 | 1,338 | +0.25% | 12,300 | 377億4100万 | +0.4% | 13.57 | 0.99 |
| 02/02 | 1,337 | 1,338 | 1,335 | 1,335 | -0.12% | 6,000 | 376億4700万 | +0.3% | 13.53 | 0.98 |
| 01/30 | 1,333 | 1,337 | 1,333 | 1,337 | +0.25% | 6,600 | 376億9400万 | +0.5% | 13.55 | 0.99 |
| 01/29 | 1,338 | 1,338 | 1,333 | 1,333 | -0.25% | 9,600 | 376億 | +0.33% | 13.52 | 0.98 |
| 01/28 | 1,335 | 1,337 | 1,335 | 1,337 | 0% | 7,200 | 376億9400万 | +0.65% | 13.55 | 0.99 |
| 01/27 | 1,333 | 1,337 | 1,333 | 1,337 | 0% | 3,300 | 376億9400万 | +0.8% | 13.55 | 0.99 |
| 01/26 | 1,337 | 1,337 | 1,333 | 1,337 | 0% | 3,900 | 376億9400万 | +0.88% | 13.55 | 0.99 |
| 01/23 | 1,332 | 1,338 | 1,332 | 1,337 | +0.25% | 5,400 | 376億9400万 | +0.96% | 13.55 | 0.99 |
| 01/22 | 1,333 | 1,337 | 1,333 | 1,333 | -0.25% | 8,700 | 376億 | +0.86% | 13.52 | 0.98 |
| 01/21 | 1,332 | 1,337 | 1,332 | 1,337 | +0.25% | 21,000 | 376億9400万 | +1.19% | 13.55 | 0.99 |
| 01/20 | 1,337 | 1,338 | 1,328 | 1,333 | -0.25% | 34,800 | 376億 | +1.01% | 13.52 | 0.98 |
| 01/19 | 1,340 | 1,343 | 1,333 | 1,337 | +0.12% | 15,000 | 376億9400万 | +1.42% | 13.55 | 0.99 |
| 01/16 | 1,340 | 1,340 | 1,335 | 1,335 | -0.37% | 9,300 | 376億4700万 | +1.37% | 13.53 | 0.98 |
| 01/15 | 1,337 | 1,340 | 1,335 | 1,340 | +0.37% | 9,000 | 377億8800万 | +1.9% | 13.58 | 0.99 |
| 01/14 | 1,335 | 1,340 | 1,335 | 1,335 | 0% | 4,800 | 376億4700万 | +1.6% | 13.53 | 0.98 |
| 01/13 | 1,332 | 1,337 | 1,332 | 1,335 | +0.25% | 14,400 | 376億4700万 | +1.75% | 13.53 | 0.98 |
| 01/09 | 1,327 | 1,333 | 1,327 | 1,332 | +0.13% | 6,300 | 375億5300万 | +1.65% | 13.5 | 0.98 |
| 01/08 | 1,332 | 1,333 | 1,330 | 1,330 | -0.13% | 8,700 | 375億600万 | +1.6% | 13.48 | 0.98 |
| 01/07 | 1,332 | 1,337 | 1,332 | 1,332 | -0.37% | 6,000 | 375億5300万 | +1.81% | 13.5 | 0.98 |
| 01/06 | 1,335 | 1,337 | 1,333 | 1,337 | +0.5% | 7,200 | 376億9400万 | +2.35% | 13.55 | 0.99 |
| 01/05 | 1,333 | 1,333 | 1,330 | 1,330 | -0.25% | 7,500 | 375億600万 | +1.92% | 13.48 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 1,333 | 1,333 | 1,322 | 1,333 | 0% | 7,800 | 376億 | +2.25% | 13.52 | 0.99 |
| 12/29 | 1,317 | 1,333 | 1,312 | 1,333 | +1.78% | 10,800 | 376億 | +2.41% | 13.52 | 0.99 |
| 12/26 | 1,307 | 1,313 | 1,307 | 1,310 | +0.26% | 20,100 | 369億4200万 | +0.77% | 13.28 | 0.98 |
| 12/25 | 1,305 | 1,307 | 1,305 | 1,307 | +0.13% | 3,600 | 368億4800万 | +0.59% | 13.24 | 0.97 |
| 12/24 | 1,305 | 1,307 | 1,305 | 1,305 | 0% | 2,700 | 368億100万 | +0.54% | 13.23 | 0.97 |
| 12/23 | 1,302 | 1,307 | 1,300 | 1,305 | +0.26% | 9,300 | 368億100万 | +0.69% | 13.23 | 0.97 |
| 12/22 | 1,305 | 1,305 | 1,302 | 1,302 | 0% | 4,800 | 367億700万 | +0.51% | 13.19 | 0.97 |
| 12/19 | 1,300 | 1,303 | 1,300 | 1,302 | 0% | 2,700 | 367億700万 | +0.59% | 13.19 | 0.97 |
| 12/18 | 1,302 | 1,307 | 1,302 | 1,302 | -0.38% | 6,600 | 367億700万 | +0.59% | 13.19 | 0.97 |
| 12/17 | 1,305 | 1,307 | 1,300 | 1,307 | +0.26% | 6,300 | 368億4800万 | +1.06% | 13.24 | 0.97 |
| 12/16 | 1,307 | 1,307 | 1,303 | 1,303 | -0.26% | 1,800 | 367億5400万 | +0.88% | 13.21 | 0.97 |
| 12/15 | 1,305 | 1,307 | 1,302 | 1,307 | +0.26% | 4,200 | 368億4800万 | +1.21% | 13.24 | 0.97 |
| 12/12 | 1,300 | 1,303 | 1,293 | 1,303 | +0.26% | 6,600 | 367億5400万 | +1.03% | 13.21 | 0.97 |
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 | 1,480 2026/5/15 | 16,600 | 417億3600万 | -6.33% 1,580 | |||
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）
- 2026/05/15 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
648円（2012/06/05） - 129%（2.29倍）
1,480円（5/15）
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。
