- 3407
- 2026/09/30
- 時価
- 2兆2644億円
- PER 予
- 13.95倍
- 2010年以降
- 赤字-36.33倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.57-1.78倍
（2010-2026年） - 配当 予
- 2.65%
- ROE 予
- 7.56%
- ROA 予
- 3.59%
- 資料
- Link
- CSV,JSON
旭化成（3407）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,612
- 始値
- 1,624
- 高値
- 1,671
- 安値
- 1,623
- 終値 +2.85%
- 1,658
- 出来高 +22.39%
- 5,371,000
乖離率
- 株価（5日）
移動平均値 - +1.53%
1,633 - 株価（25日）
移動平均値 - +2.66%
1,615 - 出来高（5日）
移動平均値 - +8.58%
4,946,560
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,624 | 1,671 | 1,623 | 1,658 | +2.85% | 5,371,000 | - | +2.66% | - | - |
| 09/29 | 1,615 | 1,628 | 1,603 | 1,612 | -1.83% | 4,388,500 | - | -0.12% | - | - |
| 09/28 | 1,660 | 1,662 | 1,642 | 1,642 | -0.24% | 4,944,200 | - | +1.67% | - | - |
| 09/25 | 1,629 | 1,658 | 1,615 | 1,646 | +2.43% | 5,907,600 | - | +1.98% | - | - |
| 09/24 | 1,613 | 1,617 | 1,603 | 1,607 | +0.44% | 4,121,500 | - | -0.56% | - | - |
| 09/18 | 1,615 | 1,619 | 1,589 | 1,600 | -0.74% | 5,871,200 | - | -1.23% | - | - |
| 09/17 | 1,599 | 1,618 | 1,596 | 1,612 | +1.19% | 3,195,800 | - | -0.74% | - | - |
| 09/16 | 1,581 | 1,598 | 1,576 | 1,593 | +1.59% | 4,237,400 | - | -2.15% | - | - |
| 09/15 | 1,559 | 1,568 | 1,546 | 1,568 | +0.84% | 5,120,600 | - | -4.04% | - | - |
| 09/14 | 1,546 | 1,567 | 1,530 | 1,555 | +0.19% | 3,534,600 | - | -5.07% | - | - |
| 09/11 | 1,528 | 1,580 | 1,518 | 1,552 | -0.96% | 4,562,300 | - | -5.6% | - | - |
| 09/10 | 1,550 | 1,567 | 1,545 | 1,567 | 0% | 3,707,100 | - | -4.92% | - | - |
| 09/09 | 1,556 | 1,567 | 1,548 | 1,567 | -0.25% | 6,158,100 | - | -5.09% | - | - |
| 09/08 | 1,608 | 1,609 | 1,571 | 1,571 | -2.6% | 3,851,400 | - | -4.9% | - | - |
| 09/07 | 1,630 | 1,631 | 1,608 | 1,613 | +0.06% | 2,899,900 | - | -2.54% | - | - |
| 09/04 | 1,654 | 1,656 | 1,610 | 1,612 | -2.54% | 5,267,900 | - | -2.83% | - | - |
| 09/03 | 1,660 | 1,671 | 1,649 | 1,654 | +0.3% | 3,967,900 | - | -0.78% | - | - |
| 09/02 | 1,671 | 1,682 | 1,637 | 1,649 | -2.37% | 5,122,000 | - | -1.49% | - | - |
| 09/01 | 1,655 | 1,700 | 1,644 | 1,689 | +2.74% | 4,646,800 | - | +0.48% | - | - |
| 08/31 | 1,602 | 1,644 | 1,595 | 1,644 | +1.73% | 6,867,300 | - | -2.61% | - | - |
| 08/28 | 1,637 | 1,652 | 1,610 | 1,616 | -2% | 6,454,400 | - | -4.72% | - | - |
| 08/27 | 1,630 | 1,655 | 1,628 | 1,649 | +1.41% | 3,834,500 | - | -3.34% | - | - |
| 08/26 | 1,628 | 1,631 | 1,617 | 1,626 | -0.49% | 3,809,500 | - | -5.19% | - | - |
| 08/25 | 1,639 | 1,642 | 1,625 | 1,634 | 0% | 4,198,800 | - | -5.22% | - | - |
| 08/24 | 1,624 | 1,646 | 1,623 | 1,634 | -0.49% | 3,682,300 | - | -5.66% | - | - |
| 08/21 | 1,634 | 1,644 | 1,620 | 1,642 | +0.49% | 3,179,600 | - | -5.74% | - | - |
| 08/20 | 1,635 | 1,639 | 1,617 | 1,634 | +1.05% | 3,679,000 | - | -6.68% | - | - |
| 08/19 | 1,650 | 1,655 | 1,605 | 1,617 | -4.09% | 4,910,100 | - | -8.18% | - | - |
| 08/18 | 1,708 | 1,708 | 1,675 | 1,686 | -1.23% | 3,442,700 | - | -4.69% | - | - |
| 08/17 | 1,716 | 1,718 | 1,699 | 1,707 | +0.29% | 2,868,000 | - | -3.83% | - | - |
| 08/14 | 1,735 | 1,737 | 1,690 | 1,702 | -1.28% | 4,908,300 | - | -4.44% | - | - |
| 08/13 | 1,737 | 1,754 | 1,709 | 1,724 | -0.58% | 5,938,800 | - | -3.53% | - | - |
| 08/12 | 1,691 | 1,738 | 1,691 | 1,734 | +3.15% | 7,455,100 | - | -3.34% | - | - |
| 08/10 | 1,692 | 1,704 | 1,668 | 1,681 | -0.65% | 5,633,000 | - | -6.61% | - | - |
| 08/07 | 1,670 | 1,694 | 1,661 | 1,692 | +1.56% | 5,306,200 | - | -6.36% | - | - |
| 08/06 | 1,643 | 1,666 | 1,635 | 1,666 | +1.9% | 6,477,200 | - | -8.01% | - | - |
| 08/05 | 1,610 | 1,640 | 1,605 | 1,635 | +3.48% | 9,027,500 | - | -9.92% | - | - |
| 08/04 | 1,625 | 1,641 | 1,559 | 1,580 | -4.13% | 16,057,600 | - | -13.28% | - | - |
| 08/03 | 1,686 | 1,714 | 1,619 | 1,648 | -4.35% | 9,491,200 | - | -9.99% | - | - |
| 07/31 | 1,810 | 1,895 | 1,710 | 1,723 | -4.81% | 12,615,000 | - | -6.15% | - | - |
| 07/30 | 1,801 | 1,819 | 1,786 | 1,810 | -1.15% | 5,964,200 | - | -1.58% | - | - |
| 07/29 | 1,820 | 1,831 | 1,794 | 1,831 | +0.77% | 6,071,600 | - | -0.44% | - | - |
| 07/28 | 1,835 | 1,856 | 1,800 | 1,817 | -2.99% | 4,931,400 | - | -1.09% | - | - |
| 07/27 | 1,853 | 1,879 | 1,845 | 1,873 | +1.46% | 4,749,600 | - | +1.96% | - | - |
| 07/24 | 1,840 | 1,863 | 1,838 | 1,846 | -1.12% | 3,414,300 | - | +0.65% | - | - |
| 07/23 | 1,846 | 1,878 | 1,846 | 1,867 | +0.54% | 3,023,900 | - | +1.91% | - | - |
| 07/22 | 1,872 | 1,887 | 1,853 | 1,857 | -0.27% | 3,723,600 | - | +1.53% | - | - |
| 07/21 | 1,846 | 1,864 | 1,827 | 1,862 | +1.75% | 4,029,000 | - | +2.03% | - | - |
| 07/17 | 1,856 | 1,867 | 1,804 | 1,830 | -2.45% | 4,536,900 | - | +0.49% | - | - |
| 07/16 | 1,861 | 1,889 | 1,852 | 1,876 | -0.64% | 3,407,000 | - | +3.13% | - | - |
| 07/15 | 1,900 | 1,905 | 1,868 | 1,888 | +1.12% | 5,013,700 | - | +4.02% | - | - |
| 07/14 | 1,834 | 1,876 | 1,814 | 1,867 | +2.81% | 5,972,800 | - | +3.21% | - | - |
| 07/13 | 1,859 | 1,869 | 1,816 | 1,816 | -1.41% | 3,763,900 | - | +0.72% | - | - |
| 07/10 | 1,859 | 1,872 | 1,832 | 1,842 | -0.49% | 3,755,500 | - | +2.28% | - | - |
| 07/09 | 1,840 | 1,884 | 1,832 | 1,851 | -0.86% | 4,844,400 | - | +2.95% | - | - |
| 07/08 | 1,854 | 1,893 | 1,832 | 1,867 | -0.8% | 5,100,800 | - | +3.95% | - | - |
| 07/07 | 1,899 | 1,900 | 1,868 | 1,882 | -1% | 4,251,400 | - | +5.08% | - | - |
| 07/06 | 1,855 | 1,906 | 1,851 | 1,901 | +2.81% | 4,625,200 | - | +6.44% | - | - |
| 07/03 | 1,798 | 1,849 | 1,775 | 1,849 | +3.64% | 4,990,500 | - | +3.82% | - | - |
| 07/02 | 1,782 | 1,804 | 1,762 | 1,784 | +0.06% | 4,101,200 | - | +0.34% | - | - |
| 07/01 | 1,795 | 1,801 | 1,765 | 1,783 | -0.45% | 3,844,400 | - | +0.34% | - | - |
| 06/30 | 1,796 | 1,808 | 1,776 | 1,791 | -0.72% | 4,216,700 | - | +0.84% | - | - |
| 06/29 | 1,807 | 1,815 | 1,783 | 1,804 | +0.56% | 3,864,700 | - | +1.69% | - | - |
| 06/26 | 1,805 | 1,824 | 1,779 | 1,794 | 0% | 3,593,700 | - | +1.18% | - | - |
| 06/25 | 1,826 | 1,826 | 1,789 | 1,794 | -0.11% | 4,540,400 | - | +1.36% | - | - |
| 06/24 | 1,768 | 1,807 | 1,751 | 1,796 | +0.17% | 4,680,500 | - | +1.64% | - | - |
| 06/23 | 1,821 | 1,823 | 1,779 | 1,793 | -1.7% | 5,350,300 | - | +1.76% | - | - |
| 06/22 | 1,835 | 1,837 | 1,796 | 1,824 | +1.73% | 5,950,700 | - | +3.75% | - | - |
| 06/19 | 1,794 | 1,813 | 1,785 | 1,793 | +0.5% | 7,466,200 | - | +2.28% | - | - |
| 06/18 | 1,800 | 1,812 | 1,774 | 1,784 | -0.34% | 3,926,500 | - | +1.94% | - | - |
| 06/17 | 1,765 | 1,790 | 1,750 | 1,790 | +1.59% | 3,657,500 | - | +2.4% | - | - |
| 06/16 | 1,744 | 1,768 | 1,730 | 1,762 | -0.17% | 4,547,400 | - | +0.92% | - | - |
| 06/15 | 1,818 | 1,835 | 1,756 | 1,765 | -1.34% | 7,362,800 | - | +1.32% | - | - |
| 06/12 | 1,800 | 1,812 | 1,770 | 1,789 | +1.65% | 6,489,400 | - | +3.23% | - | - |
| 06/11 | 1,721 | 1,770 | 1,708 | 1,760 | +0.23% | 4,133,600 | - | +2.15% | - | - |
| 06/10 | 1,735 | 1,770 | 1,732 | 1,756 | +2.33% | 5,735,300 | - | +2.45% | - | - |
| 06/09 | 1,786 | 1,786 | 1,710 | 1,716 | -1.72% | 5,193,600 | - | +0.65% | - | - |
| 06/08 | 1,781 | 1,785 | 1,727 | 1,746 | -2.29% | 6,015,600 | - | +2.83% | - | - |
| 06/05 | 1,777 | 1,804 | 1,763 | 1,787 | +0.06% | 3,738,100 | - | +5.8% | - | - |
| 06/04 | 1,750 | 1,788 | 1,745 | 1,786 | +1.59% | 4,546,500 | - | +6.37% | - | - |
| 06/03 | 1,758 | 1,784 | 1,743 | 1,758 | +0.86% | 5,186,800 | - | +5.4% | - | - |
| 06/02 | 1,771 | 1,774 | 1,701 | 1,743 | -1.41% | 4,955,100 | - | +5.06% | - | - |
| 06/01 | 1,778 | 1,785 | 1,741 | 1,768 | -1.06% | 4,386,200 | - | +7.09% | - | - |
| 05/29 | 1,768 | 1,803 | 1,765 | 1,787 | +1.77% | 10,221,700 | - | +8.83% | - | - |
| 05/28 | 1,718 | 1,760 | 1,707 | 1,756 | +0.34% | 5,566,900 | - | +7.53% | - | - |
| 05/27 | 1,750 | 1,778 | 1,743 | 1,750 | -0.06% | 4,877,600 | - | +7.56% | - | - |
| 05/26 | 1,763 | 1,793 | 1,750 | 1,751 | -1.07% | 4,139,600 | - | +7.95% | - | - |
| 05/25 | 1,766 | 1,792 | 1,741 | 1,770 | +2.55% | 4,317,300 | - | +9.73% | - | - |
| 05/22 | 1,710 | 1,727 | 1,696 | 1,726 | +0.99% | 3,770,800 | - | +7.54% | - | - |
| 05/21 | 1,695 | 1,740 | 1,681 | 1,709 | +2.09% | 4,570,700 | - | +6.75% | - | - |
| 05/20 | 1,696 | 1,699 | 1,672 | 1,674 | -1.53% | 5,936,600 | - | +4.76% | - | - |
| 05/19 | 1,700 | 1,704 | 1,679 | 1,700 | +0.59% | 5,626,100 | - | +6.52% | - | - |
| 05/18 | 1,706 | 1,714 | 1,667 | 1,690 | -2.2% | 4,533,300 | - | +6.02% | - | - |
| 05/15 | 1,732 | 1,742 | 1,706 | 1,728 | -0.06% | 6,129,300 | - | +8.75% | - | - |
| 05/14 | 1,750 | 1,759 | 1,708 | 1,729 | -1.2% | 6,255,300 | - | +9.36% | - | - |
| 05/13 | 1,655 | 1,760 | 1,646 | 1,750 | +5.74% | 10,306,000 | - | +11.18% | - | - |
| 05/12 | 1,548 | 1,664 | 1,541 | 1,655 | +7.96% | 13,151,800 | - | +5.68% | - | - |
| 05/11 | 1,522 | 1,547 | 1,517 | 1,533 | -0.26% | 4,652,500 | - | -1.98% | - | - |
| 05/08 | 1,539 | 1,543 | 1,507 | 1,537 | -0.58% | 5,504,700 | - | -1.66% | - | - |
| 05/07 | 1,565 | 1,581 | 1,537 | 1,546 | +1.38% | 6,643,100 | - | -0.96% | - | - |
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 | 977 10/17 | 484 3/17 | 20,947,000 8/2 | - | - | +8.15% 10/1 | -17.05% 1/22 |
| 2009年 3月期 | 639 5/23 5/20 | 290 10/27 | 26,972,000 8/6 | - | - | +16.51% 4/3 | -25.37% 10/27 |
| 2010年 3月期 | 513 3/30 | 340 4/1 | 14,306,000 9/9 | - | - | +10.33% 5/19 | -8.46% 11/27 |
| 2011年 3月期 | 598 2/4 | 410 8/27 | 26,841,000 2/4 | 8387億6436万 | 5750億7256万 | +8.52% 11/5 | -20.18% 3/15 |
| 2012年 3月期 | 571 4/4 | 435 11/22 | 31,383,000 3/13 | 8008億9373万 | 6101億3796万 | +4.83% 2/23 | -8.56% 8/24 |
| 2013年 3月期 | 650 3/21 | 386 8/3 | 13,356,000 2/5 | 9117億40万 | 5414億977万 | +11.06% 3/21 | -11.45% 6/1 |
| 2014年 3月期 | 863 1/9 | 581 4/4 | 17,485,000 2/6 | 1兆2104億 | 8149億1989万 | +9.63% 8/6 | -12.36% 2/6 |
| 2015年 3月期 | 1,260 3/19 | 653 4/11 | 19,991,000 10/15 | 1兆7672億 | 9159億846万 | +11.85% 12/8 | -8.02% 10/17 |
| 2016年 3月期 | 1,184 4/9 | 612 3/1 | 64,541,000 10/15 | 1兆6606億 | 8584億119万 | +11.53% 12/1 | -19.39% 10/20 |
| 2017年 3月期 | 1,132 3/2 | 652 6/16 | 14,516,000 4/1 | 1兆5877億 | 9145億584万 | +11.88% 10/26 | -7.78% 6/16 |
| 2018年 3月期 | 1,572 1/9 | 1,005 4/17 | 13,574,100 11/8 | 2兆2049億 | 1兆4096億 | +8.9% 11/8 | -12.12% 2/6 |
| 2019年 3月期 | 1,765 10/2 | 1,054 12/26 | 13,513,000 10/30 | 2兆4756億 | 1兆4783億 | +10.93% 8/2 | -17.67% 10/25 |
| 2020年 3月期 | 1,295 11/8 | 606 3/19 3/18 | 21,764,000 3/30 | 1兆8051億 | 8447億2281万 | +13.49% 9/12 | -31.63% 3/18 |
| 2021年 3月期 | 1,380 3/19 | 684 4/22 | 14,435,500 5/29 | 1兆9236億 | 9534億4950万 | +17.75% 6/8 | -10.25% 7/31 |
| 2022年 3月期 | 1,295 6/7 | 947 3/8 | 12,108,200 3/18 | 1兆8051億 | 1兆3200億 | +8.89% 9/14 | -12.53% 3/8 |
| 2023年 3月期 | 1,104 6/9 | 894 3/23 | 17,012,600 10/28 | 1兆5389億 | 1兆2461億 | +5.15% 11/24 | -5.74% 12/21 |
| 2024年 3月期 | 1,148 3/22 | 896 10/4 | 17,164,300 11/7 | 1兆6002億 | 1兆2489億 | +7.92% 11/8 | -7.36% 2/15 |
| 2025年 3月期 | 1,169 5/9 | 901 8/5 | 18,156,600 11/1 | 1兆6295億 | 1兆2559億 | +6.93% 11/7 | -13.96% 4/7 |
| 2026年 3月期 | 1,889 3/2 | 880 4/7 | 14,126,500 2/4 | 2兆5799億 | 1兆2018億 | +15.59% 2/9 | -13.83% 3/23 |
| 最新 | 1,658 2026/9/30 | 5,371,000 | 2兆2644億 | +2.66% 1,615 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 73%（1.73倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 19%（1.19倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/30 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
262円（1983/01/04） - 533%（6.33倍）
1,658円（9/30）
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。
